Dark

ADBE20270115C210
ADBE Jan 15 2027 210.00 Call (ADBE270115C00210000)
option OPRA

EOD

Aug 10, 2026

74.70+8.261%(+5.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	74.0000	74.7000	74.0000	74.7000	+8.261%	4	1,504	0.000%
2026-08-07	69.0000	69.0000	69.0000	69.0000	+7.477%	2	1,508	+8.261%
2026-08-05	64.2000	64.2000	64.2000	64.2000	+8.538%	1	1,510	+16.355%
2026-08-04	59.1500	59.1500	59.1500	59.1500	-1.054%	1	1,509	+26.289%
2026-08-03	59.7800	59.7800	59.7800	59.7800	+4.969%	1	1,510	+24.958%
2026-07-31	52.4400	56.9500	52.4400	56.9500	+3.226%	5	1,511	+31.168%
2026-07-30	57.0000	58.0000	53.9500	55.1700	-20.676%	29	1,515	+35.400%
2026-07-29	60.0300	70.3100	60.0300	69.5500	+20.266%	23	1,530	+7.405%
2026-07-28	57.0000	61.7700	56.0000	57.8300	+12.357%	59	1,523	+29.172%
2026-07-27	50.6000	52.1300	50.6000	51.4700	+23.726%	3	1,533	+45.133%
2026-07-24	39.3000	41.6000	39.3000	41.6000	+26.829%	17	1,535	+79.567%
2026-07-23	35.0000	35.0000	32.8000	32.8000	-10.334%	39	1,538	+127.744%
2026-07-22	41.5800	41.5800	36.1500	36.5800	-12.425%	39	1,544	+104.210%
2026-07-21	43.6000	43.6000	41.7700	41.7700	-14.755%	3	1,540	+78.836%
2026-07-17	47.7000	49.9000	45.8600	49.0000	+4.255%	7	1,540	+52.449%
2026-07-16	44.8500	47.0000	44.8500	47.0000	+17.500%	9	1,542	+58.936%
2026-07-15	43.0000	43.0000	40.0000	40.0000	+5.402%	2	1,540	+86.750%
2026-07-14	37.3000	37.9500	37.3000	37.9500	-11.949%	2	1,542	+96.838%
2026-07-13	43.6300	43.9900	43.1000	43.1000	+8.156%	3	1,540	+73.318%
2026-07-10	39.8500	39.8500	39.8500	39.8500	+5.843%	4	1,542	+87.453%
2026-07-09	34.0200	37.6500	34.0200	37.6500	-1.517%	6	1,546	+98.406%
2026-07-08	37.0000	38.2300	36.8500	38.2300	-3.557%	64	1,541	+95.396%
2026-07-07	38.7500	44.6000	38.7500	39.6400	+5.904%	14	1,581	+88.446%
2026-07-06	34.8300	37.4300	34.0000	37.4300	-1.240%	22	1,576	+99.573%
2026-07-02	34.7800	39.1500	34.7800	37.9000	+17.519%	48	1,570	+97.098%
2026-07-01	31.5300	33.2000	31.5000	32.2500	+4.200%	36	1,570	+131.628%
2026-06-30	27.5000	30.9500	27.5000	30.9500	+6.724%	14	1,549	+141.357%
2026-06-29	29.3500	31.2800	29.0000	29.0000	+4.317%	19	1,548	+157.586%
2026-06-26	24.9000	27.8000	24.9000	27.8000	+13.469%	15	1,540	+168.705%
2026-06-25	25.1000	25.1000	23.5700	24.5000	-2.584%	4	1,540	+204.898%
2026-06-24	25.7000	26.7500	25.1500	25.1500	-1.373%	171	1,539	+197.018%
2026-06-23	24.8500	26.1500	24.8500	25.5000	+7.822%	18	1,696	+192.941%
2026-06-22	23.5000	26.7500	22.8200	23.6500	-2.795%	228	1,695	+215.856%
2026-06-18	22.3000	25.0000	22.3000	24.3300	-1.098%	951	921	+207.028%
2026-06-17	28.0300	29.7900	24.6000	24.6000	-19.079%	46	921	+203.659%
2026-06-16	30.7500	32.7200	30.1800	30.4000	-1.106%	97	927	+145.724%
2026-06-15	31.3800	34.0500	30.4300	30.7400	+1.721%	75	910	+143.006%
2026-06-12	29.5000	31.3000	28.5000	30.2200	-28.558%	93	866	+147.187%
2026-06-11	47.3500	47.3500	41.5500	42.3000	-15.905%	66	858	+76.596%
2026-06-10	50.5000	50.6100	49.6500	50.3000	-4.190%	643	836	+48.509%
2026-06-09	53.9500	53.9500	50.2500	52.5000	-12.500%	38	342	+42.286%
2026-06-08	61.6700	61.6700	60.0000	60.0000	-5.556%	2	316	+24.500%
2026-06-05	62.5500	63.5300	62.5500	63.5300	-3.742%	3	315	+17.582%
2026-06-03	66.0000	66.0000	66.0000	66.0000	-9.091%	2	313	+13.182%
2026-06-02	72.6000	72.6000	72.6000	72.6000	-12.530%	10	315	+2.893%
2026-06-01	79.8000	83.5000	76.3300	83.0000	+25.758%	10	305	-10.000%
2026-05-29	60.0000	66.0000	60.0000	66.0000	+16.814%	5	305	+13.182%
2026-05-28	54.1500	57.4500	54.1500	56.5000	+3.215%	4	303	+32.212%
2026-05-27	54.8000	56.7300	54.7400	54.7400	-1.635%	52	301	+36.463%
2026-05-26	58.4500	58.4500	55.6500	55.6500	-4.085%	2	284	+34.232%
2026-05-22	58.1000	58.1000	58.0200	58.0200	-1.243%	2	283	+28.749%
2026-05-21	59.0000	59.0000	58.0000	58.7500	-6.687%	5	282	+27.149%
2026-05-20	60.2300	63.0100	60.2300	62.9600	-16.499%	66	282	+18.647%
2026-05-19	75.4000	75.4000	75.4000	75.4000	+22.165%	2	248	-0.928%
2026-05-18	63.8200	63.8200	61.7200	61.7200	+18.692%	5	248	+21.030%
2026-05-14	51.9900	52.2000	51.9800	52.0000	-5.455%	31	248	+43.654%
2026-05-12	59.3000	59.3000	55.0000	55.0000	-5.417%	8	227	+35.818%
2026-05-11	58.5000	58.5000	58.1500	58.1500	-7.991%	3	227	+28.461%
2026-05-08	63.7500	63.7500	63.2000	63.2000	-5.966%	5	229	+18.196%
2026-05-07	69.7500	69.7500	67.2100	67.2100	+6.581%	41	233	+11.144%
2026-05-01	58.1000	63.0600	58.1000	63.0600	+10.187%	6	269	+18.459%
2026-04-30	57.2000	57.2300	57.2000	57.2300	+1.202%	2	269	+30.526%
2026-04-29	56.4000	56.5500	56.4000	56.5500	-5.276%	2	269	+32.095%
2026-04-28	59.1900	59.9000	59.1900	59.7000	+4.645%	18	269	+25.126%
2026-04-27	57.0500	57.0500	57.0500	57.0500	-4.885%	1	257	+30.938%
2026-04-24	59.6500	60.2700	59.6500	59.9800	+5.228%	18	257	+24.542%
2026-04-23	57.0000	57.0000	57.0000	57.0000	-16.361%	20	254	+31.053%
2026-04-22	69.3000	69.6500	68.1500	68.1500	+11.320%	29	254	+9.611%
2026-04-16	61.2500	61.2500	61.2200	61.2200	+13.813%	18	231	+22.019%
2026-04-14	58.8100	58.8100	52.3500	53.7900	-3.116%	28	220	+38.873%
2026-04-13	55.6900	55.6900	55.1600	55.5200	+19.039%	3	195	+34.546%
2026-04-10	46.8000	47.0200	46.6400	46.6400	-2.833%	4	194	+60.163%
2026-04-09	52.2600	52.2600	48.0000	48.0000	-12.393%	10	192	+55.625%
2026-04-08	59.4700	59.4700	54.7900	54.7900	-3.573%	2	184	+36.339%
2026-04-07	56.8200	56.8200	56.8200	56.8200	-3.038%	1	183	+31.468%
2026-04-02	59.1600	59.2700	58.5100	58.6000	+0.085%	4	182	+27.474%
2026-04-01	55.4100	59.4500	54.2600	58.5500	-2.090%	69	182	+27.583%
2026-03-31	59.2100	60.0000	59.2100	59.8000	+3.317%	4	166	+24.916%
2026-03-30	59.0900	59.0900	57.8800	57.8800	+2.027%	7	166	+29.060%
2026-03-25	55.2800	56.7300	55.2800	56.7300	-0.018%	54	168	+31.676%
2026-03-24	55.4500	57.5000	55.4500	56.7400	-11.826%	6	137	+31.653%
2026-03-20	64.4500	64.4500	64.2500	64.3500	-8.058%	4	133	+16.084%
2026-03-17	70.2400	70.2400	69.9900	69.9900	+11.769%	6	132	+6.730%
2026-03-16	64.5500	64.5500	62.6200	62.6200	-7.763%	2	134	+19.291%
2026-03-13	67.8900	67.8900	67.8900	67.8900	-18.136%	1	133	+10.031%
2026-03-12	83.2500	83.4500	82.9300	82.9300	-1.567%	27	133	-9.924%
2026-03-11	84.1500	84.3200	84.1500	84.2500	-8.948%	28	118	-11.335%
2026-03-05	92.0000	93.4500	91.4500	92.5300	+6.417%	18	109	-19.269%
2026-03-04	85.6800	86.9500	85.6800	86.9500	+7.346%	6	102	-14.089%
2026-03-03	81.0000	81.0000	81.0000	81.0000	+12.033%	1	98	-7.778%
2026-02-25	71.4500	72.3000	71.4500	72.3000	+11.145%	3	96	+3.320%
2026-02-23	65.3500	65.3500	65.0500	65.0500	-10.890%	2	96	+14.835%
2026-02-20	73.2000	73.2500	72.9000	73.0000	-1.882%	12	96	+2.329%
2026-02-19	74.4000	74.4000	74.4000	74.4000	-6.708%	2	95	+0.403%
2026-02-13	80.1500	80.1500	79.5500	79.7500	+2.903%	3	93	-6.332%
2026-02-12	74.1500	77.5000	70.1900	77.5000	+4.900%	22	93	-3.613%
2026-02-11	77.7500	77.7500	73.8800	73.8800	-7.302%	3	83	+1.110%
2026-02-10	79.5000	79.7000	79.3500	79.7000	-2.662%	8	82	-6.274%
2026-02-09	79.5500	81.8800	78.0000	81.8800	-9.022%	4	82	-8.769%
2026-02-04	79.5500	90.0000	79.5500	90.0000	+5.263%	2	79	-17.000%
2026-02-03	86.0000	86.0000	85.0000	85.5000	-18.873%	4	78	-12.632%
2026-02-02	105.3900	105.3900	105.3900	105.3900	-0.284%	1	77	-29.120%
2026-01-22	105.6900	105.6900	105.6900	105.6900	+3.842%	1	76	-29.322%
2026-01-21	101.7800	101.7800	101.7800	101.7800	-0.108%	1	76	-26.606%
2026-01-20	101.8900	101.8900	101.8900	101.8900	-12.989%	1	75	-26.686%
2026-01-13	125.0000	125.0000	117.1000	117.1000	-14.087%	4	75	-36.208%
2026-01-05	135.8000	136.4500	135.8000	136.3000	-2.083%	46	53	-45.194%
2026-01-02	144.0000	144.0000	139.2000	139.2000	-10.048%	31	53	-46.336%
2025-12-29	155.4000	155.4000	154.7500	154.7500	-1.590%	3	41	-51.729%
2025-12-23	157.3500	157.3500	157.2500	157.2500	+2.276%	2	41	-52.496%
2025-12-17	154.0500	154.0500	153.7500	153.7500	+0.694%	2	41	-51.415%
2025-12-16	152.4500	152.6900	152.0900	152.6900	-0.851%	40	40	-51.077%
2025-12-15	154.0000	154.0000	154.0000	154.0000	+4.570%	1	24	-51.494%
2025-12-08	147.5900	147.5900	147.2700	147.2700	+9.535%	8	23	-49.277%
2025-12-03	131.3500	134.4500	131.2500	134.4500	+1.433%	26	24	-44.440%
2025-12-01	132.5500	132.7300	132.4600	132.5500	+3.514%	7	25	-43.644%
2025-11-25	128.0500	128.0500	128.0500	128.0500	-1.500%	2	22	-41.663%
2025-11-24	130.0000	130.0000	130.0000	130.0000	-2.876%	2	24	-42.538%
2025-11-21	133.2500	133.8500	132.9000	133.8500	+5.685%	10	26	-44.191%
2025-11-20	126.4500	126.9500	126.0000	126.6500	-5.731%	6	26	-41.019%
2025-11-18	135.0000	135.0000	134.3500	134.3500	-5.917%	8	26	-44.399%
2025-11-13	142.9000	142.9000	142.8000	142.8000	-10.554%	2	20	-47.689%
2025-10-23	159.7500	159.7500	159.6500	159.6500	-2.444%	2	21	-53.210%
2025-10-22	163.5500	163.6500	163.5500	163.6500	-1.207%	2	21	-54.354%
2025-10-21	165.6500	165.6500	165.6500	165.6500	+7.600%	2	21	-54.905%
2025-10-09	154.2000	154.2000	153.9500	153.9500	-4.704%	2	20	-51.478%
2025-09-30	161.6500	161.6500	161.5500	161.5500	-3.350%	2	19	-53.760%
2025-09-22	167.1500	167.1500	167.1500	167.1500	+12.711%	1	19	-55.310%
2025-08-12	148.3000	148.3000	148.3000	148.3000	-13.904%	1	20	-49.629%
2025-07-17	172.0000	172.2500	172.0000	172.2500	-7.764%	4	19	-56.633%
2025-07-07	186.9800	186.9800	186.7500	186.7500	-6.793%	2	19	-60.000%
2025-07-01	200.2900	200.3600	200.2900	200.3600	+2.749%	2	19	-62.717%
2025-06-26	195.0000	195.0000	195.0000	195.0000	-2.500%	3	18	-61.692%
2025-06-25	200.0000	200.0000	200.0000	200.0000	-5.213%	5	15	-62.650%
2025-03-26	211.0000	211.0000	211.0000	211.0000	+10.512%	2	10	-64.597%
2025-03-13	200.6700	200.6700	190.9300	190.9300	-24.282%	2	8	-60.876%
2025-03-10	252.1600	252.1600	252.1600	252.1600	-1.017%	8	8	-70.376%
2025-02-25	254.7500	254.7500	254.7500	254.7500	-1.145%	2	2	-70.677%
2025-01-27	257.9400	257.9400	257.7000	257.7000	+5.710%	2	2	-71.013%
2025-01-17	243.7800	243.7800	243.7800	243.7800	+1.533%	2	1	-69.358%
2025-01-16	240.1000	240.1000	240.1000	240.1000	0.000%	1	1	-68.888%