Dark

ADBE20270115C240
ADBE Jan 15 2027 240.00 Call (ADBE270115C00240000)
option OPRA

EOD

Aug 10, 2026

54.00+8.108%(+4.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	49.2500	54.0000	49.2500	54.0000	+8.108%	2	1,189	0.000%
2026-08-07	51.6600	51.6600	49.9500	49.9500	+13.523%	4	1,191	+8.108%
2026-08-06	44.3700	44.3700	44.0000	44.0000	-4.202%	4	1,194	+22.727%
2026-08-04	43.0000	45.9300	43.0000	45.9300	+4.743%	11	1,197	+17.570%
2026-08-03	42.9100	44.0000	42.9100	43.8500	+8.191%	7	1,197	+23.147%
2026-07-31	37.5000	40.5300	37.4000	40.5300	+2.608%	4	1,199	+33.235%
2026-07-30	39.1000	39.5000	38.0000	39.5000	-21.782%	5	1,199	+36.709%
2026-07-29	45.0000	51.5000	45.0000	50.5000	+16.226%	127	1,197	+6.931%
2026-07-28	37.5500	43.9300	37.5500	43.4500	+25.942%	94	1,169	+24.281%
2026-07-27	33.5000	36.3500	33.5000	34.5000	+51.715%	23	1,182	+56.522%
2026-07-24	22.7400	22.7400	22.7400	22.7400	+15.431%	1	1,190	+137.467%
2026-07-23	21.7000	21.7000	19.7000	19.7000	-14.645%	69	1,189	+174.112%
2026-07-22	25.2000	25.2000	23.0800	23.0800	-17.424%	6	1,197	+133.969%
2026-07-21	28.4000	28.4000	27.4000	27.9500	-13.199%	40	1,200	+93.202%
2026-07-20	27.5500	32.6500	27.5500	32.2000	-4.451%	31	1,227	+67.702%
2026-07-17	33.1500	35.5500	30.4000	33.7000	+6.242%	26	1,225	+60.237%
2026-07-16	31.6800	32.0000	31.6800	31.7200	+17.048%	5	1,228	+70.240%
2026-07-15	26.8400	28.8500	26.4000	27.1000	+14.977%	30	1,224	+99.262%
2026-07-14	22.7500	24.9500	22.7500	23.5700	-19.556%	8	1,232	+129.105%
2026-07-13	27.9000	29.3100	27.0300	29.3000	+12.692%	18	1,232	+84.300%
2026-07-10	26.0000	26.0000	26.0000	26.0000	+8.333%	8	1,226	+107.692%
2026-07-08	23.9000	24.0000	23.9000	24.0000	-12.568%	4	1,230	+125.000%
2026-07-07	25.4900	29.6000	25.4900	27.4500	+16.117%	17	1,234	+96.721%
2026-07-06	23.9000	23.9000	23.6400	23.6400	-8.194%	4	1,237	+128.426%
2026-07-02	22.2000	25.7500	22.2000	25.7500	+24.396%	16	1,245	+109.709%
2026-07-01	19.6500	21.5000	19.6500	20.7000	+17.148%	11	1,245	+160.870%
2026-06-30	17.7000	17.7000	17.6700	17.6700	-4.486%	3	1,240	+205.603%
2026-06-29	19.0100	19.5000	17.9500	18.5000	+8.824%	18	1,240	+191.892%
2026-06-26	15.0500	17.0000	15.0500	17.0000	+19.718%	74	1,229	+217.647%
2026-06-25	12.7000	16.0000	12.7000	14.2000	-10.410%	22	1,197	+280.282%
2026-06-24	16.5500	16.6000	15.6500	15.8500	-2.701%	34	1,183	+240.694%
2026-06-23	15.3500	16.2900	15.3500	16.2900	+14.718%	502	1,178	+231.492%
2026-06-22	14.6800	16.7300	14.1200	14.2000	-6.885%	8	692	+280.282%
2026-06-18	13.7000	15.4500	13.6800	15.2500	-0.066%	38	680	+254.098%
2026-06-17	17.3000	17.5300	15.2600	15.2600	-20.230%	16	680	+253.866%
2026-06-16	19.1100	21.3400	19.1100	19.1300	-4.014%	61	674	+182.279%
2026-06-15	21.8000	22.5700	19.9300	19.9300	+4.236%	22	672	+170.948%
2026-06-12	18.5000	21.0000	18.1000	19.1200	-30.473%	54	670	+182.427%
2026-06-11	33.0200	33.0200	27.2500	27.5000	-24.451%	49	656	+96.364%
2026-06-10	37.0000	37.0000	36.4000	36.4000	-2.387%	2	627	+48.352%
2026-06-09	41.2500	41.2500	36.9500	37.2900	-12.874%	7	625	+44.811%
2026-06-08	44.1300	44.1300	42.0000	42.8000	-5.934%	43	620	+26.168%
2026-06-05	47.0000	47.0000	45.5000	45.5000	-13.168%	3	598	+18.681%
2026-06-04	55.4500	55.4500	52.4000	52.4000	+8.601%	4	598	+3.053%
2026-06-03	51.0000	51.0000	48.2000	48.2500	-11.224%	14	599	+11.917%
2026-06-02	54.0000	54.5000	53.0000	54.3500	-14.490%	6	603	-0.644%
2026-06-01	59.9500	63.5600	59.4500	63.5600	+25.069%	21	602	-15.041%
2026-05-29	42.6000	51.3500	42.6000	50.8200	+26.828%	12	611	+6.257%
2026-05-28	38.6600	43.0500	37.3000	40.0700	+3.808%	10	613	+34.764%
2026-05-27	39.9300	41.0000	38.6000	38.6000	-3.500%	8	609	+39.896%
2026-05-26	40.5500	40.5500	39.3500	40.0000	-4.031%	10	604	+35.000%
2026-05-22	44.3500	44.3500	41.6800	41.6800	-3.070%	10	605	+29.559%
2026-05-21	40.3500	43.0000	40.3500	43.0000	-11.340%	63	561	+25.581%
2026-05-19	55.4000	55.4000	48.0000	48.5000	-0.818%	4	561	+11.340%
2026-05-18	44.0000	48.9000	44.0000	48.9000	+13.431%	4	564	+10.429%
2026-05-15	40.7700	43.6400	39.9500	43.1100	+16.199%	25	564	+25.261%
2026-05-14	36.2000	37.1000	36.2000	37.1000	+4.213%	7	548	+45.553%
2026-05-13	36.0000	36.0000	34.3500	35.6000	-8.129%	45	532	+51.685%
2026-05-12	38.5000	39.9400	38.5000	38.7500	-8.110%	4	532	+39.355%
2026-05-11	41.4000	42.1700	41.2500	42.1700	-8.226%	5	532	+28.053%
2026-05-08	45.9500	45.9500	45.9500	45.9500	-7.134%	1	530	+17.519%
2026-05-07	50.2500	50.2500	49.4800	49.4800	+8.509%	4	530	+9.135%
2026-05-06	45.8500	45.8500	45.6000	45.6000	-2.668%	2	533	+18.421%
2026-05-05	44.0500	47.3500	44.0500	46.8500	+8.953%	14	532	+15.261%
2026-05-04	43.0000	43.0000	43.0000	43.0000	-5.286%	4	531	+25.581%
2026-05-01	47.5200	47.5200	44.5900	45.4000	+7.736%	13	535	+18.943%
2026-04-30	38.0000	42.1400	38.0000	42.1400	-0.707%	5	535	+28.144%
2026-04-29	39.1000	42.4400	39.1000	42.4400	+0.664%	9	537	+27.238%
2026-04-28	41.5900	42.1600	41.5900	42.1600	+4.227%	5	537	+28.083%
2026-04-27	41.9500	42.3500	40.0800	40.4500	-6.018%	47	536	+33.498%
2026-04-24	40.5500	43.1000	39.8300	43.0400	+9.239%	10	496	+25.465%
2026-04-23	40.2500	40.9800	37.8000	39.4000	-21.121%	12	493	+37.056%
2026-04-22	50.7000	51.0000	48.3200	49.9500	+2.990%	8	482	+8.108%
2026-04-21	44.6300	48.5000	44.6300	48.5000	+7.970%	2	484	+11.340%
2026-04-20	44.7000	46.8000	43.3000	44.9200	+4.465%	44	484	+20.214%
2026-04-17	46.1600	47.0000	43.0000	43.0000	-3.996%	10	485	+25.581%
2026-04-16	46.6900	46.6900	42.9500	44.7900	+4.747%	17	483	+20.563%
2026-04-15	41.3000	43.3900	41.3000	42.7600	+14.027%	24	487	+26.286%
2026-04-14	41.5000	41.5000	37.5000	37.5000	-4.798%	6	469	+44.000%
2026-04-13	34.6700	39.6100	34.4700	39.3900	+25.048%	10	467	+37.091%
2026-04-10	32.0000	32.2000	31.5000	31.5000	-5.405%	27	470	+71.429%
2026-04-09	36.3500	36.3500	33.2500	33.3000	-19.526%	49	456	+62.162%
2026-04-08	41.3800	41.3800	41.3800	41.3800	+3.450%	1	437	+30.498%
2026-04-07	42.2800	42.2800	40.0000	40.0000	-7.171%	6	437	+35.000%
2026-04-06	43.6100	43.6100	42.8700	43.0900	+2.889%	4	435	+25.319%
2026-04-02	41.5000	41.8800	41.5000	41.8800	-0.048%	2	435	+28.940%
2026-04-01	40.5500	42.6400	38.2500	41.9000	-2.513%	112	435	+28.878%
2026-03-31	42.7600	43.5000	42.7200	42.9800	+1.969%	34	401	+25.640%
2026-03-30	42.5400	42.6400	42.1500	42.1500	+6.844%	19	396	+28.114%
2026-03-27	38.3000	39.4500	37.8900	39.4500	-6.295%	40	394	+36.882%
2026-03-26	39.5100	43.6000	39.5100	42.1000	+5.885%	14	383	+28.266%
2026-03-25	42.0900	42.0900	37.4700	39.7600	-0.848%	168	382	+35.815%
2026-03-24	43.3000	43.3000	39.5000	40.1000	-13.428%	47	367	+34.663%
2026-03-23	45.8500	47.0500	45.8500	46.3200	+0.849%	6	360	+16.580%
2026-03-20	43.0000	47.0500	43.0000	45.9300	+1.167%	507	357	+17.570%
2026-03-19	45.6500	45.9600	45.4000	45.4000	-1.944%	7	257	+18.943%
2026-03-18	46.0500	46.3000	46.0500	46.3000	-9.922%	8	254	+16.631%
2026-03-17	52.2000	52.3000	51.4000	51.4000	+0.784%	6	250	+5.058%
2026-03-16	45.4500	51.7000	45.0000	51.0000	+1.573%	27	248	+5.882%
2026-03-13	52.0000	52.7500	50.0500	50.2100	-21.547%	33	239	+7.548%
2026-03-12	66.9500	66.9500	63.4500	64.0000	-0.929%	31	214	-15.625%
2026-03-11	71.0000	71.0000	64.4000	64.6000	-3.941%	31	200	-16.409%
2026-03-10	65.0000	67.9000	65.0000	67.2500	-5.614%	47	187	-19.703%
2026-03-09	71.2000	71.3500	71.1500	71.2500	+1.713%	8	175	-24.211%
2026-03-06	70.4500	70.6500	70.0500	70.0500	-2.573%	6	171	-22.912%
2026-03-05	70.6000	72.1500	70.6000	71.9000	+6.756%	4	170	-24.896%
2026-03-04	66.9000	67.3500	66.6500	67.3500	+3.615%	4	171	-19.822%
2026-03-03	63.4500	65.0000	63.4500	65.0000	+13.636%	6	169	-16.923%
2026-03-02	57.4500	57.7500	57.2000	57.2000	+4.380%	16	171	-5.594%
2026-02-27	54.8000	54.8000	54.8000	54.8000	-2.055%	1	174	-1.460%
2026-02-26	58.5000	59.0500	55.9500	55.9500	+0.629%	12	174	-3.485%
2026-02-25	54.2500	55.6000	54.2000	55.6000	+12.551%	22	168	-2.878%
2026-02-23	49.7900	49.7900	48.2900	49.4000	-11.470%	65	168	+9.312%
2026-02-20	55.0000	56.0500	55.0000	55.8000	-0.623%	50	177	-3.226%
2026-02-19	57.5000	57.5000	56.1500	56.1500	-2.686%	18	152	-3.829%
2026-02-18	58.2200	58.2200	57.7000	57.7000	+1.998%	6	145	-6.412%
2026-02-17	56.7000	56.7000	56.5700	56.5700	+3.684%	2	144	-4.543%
2026-02-12	54.2500	54.5600	53.5000	54.5600	-3.536%	4	144	-1.026%
2026-02-11	56.3000	56.5600	55.9500	56.5600	-7.050%	5	143	-4.526%
2026-02-10	60.7500	61.1600	60.7500	60.8500	-3.413%	92	141	-11.257%
2026-02-09	62.1800	63.0000	61.9400	63.0000	+0.239%	4	105	-14.286%
2026-02-06	62.9000	62.9000	62.7500	62.8500	-8.168%	4	102	-14.081%
2026-02-05	68.4400	68.4400	68.4400	68.4400	-5.076%	1	101	-21.099%
2026-02-04	72.1000	72.1000	72.1000	72.1000	+3.890%	4	101	-25.104%
2026-02-03	69.4000	69.4000	69.4000	69.4000	-11.026%	2	101	-22.190%
2026-01-29	78.0000	78.0000	78.0000	78.0000	-5.626%	1	99	-30.769%
2026-01-27	83.1000	83.1000	82.6500	82.6500	-2.879%	3	98	-34.664%
2026-01-23	85.1000	85.1000	85.1000	85.1000	-0.468%	1	97	-36.545%
2026-01-22	86.3800	86.9500	85.5000	85.5000	+7.210%	7	97	-36.842%
2026-01-21	79.7500	79.7500	79.7500	79.7500	+2.467%	1	91	-32.288%
2026-01-20	81.2900	81.2900	77.8300	77.8300	-7.893%	2	91	-30.618%
2026-01-16	83.4700	84.5000	83.4700	84.5000	-4.949%	2	90	-36.095%
2026-01-15	88.8000	89.1500	88.8000	88.9000	-11.454%	7	90	-39.258%
2026-01-13	100.3800	100.4000	100.3800	100.4000	-8.603%	4	83	-46.215%
2026-01-12	109.8500	109.8500	109.8500	109.8500	-3.386%	2	85	-50.842%
2026-01-09	110.8500	113.7000	110.8500	113.7000	-1.139%	6	83	-52.507%
2026-01-06	115.0700	115.0700	115.0100	115.0100	-0.939%	2	77	-53.048%
2026-01-02	121.7500	121.7500	115.7200	116.1000	-11.704%	16	75	-53.488%
2025-12-30	131.4900	131.4900	131.4900	131.4900	+0.481%	2	73	-58.932%
2025-12-26	130.8600	130.8600	130.8600	130.8600	+0.391%	2	72	-58.735%
2025-12-24	130.3500	130.3500	130.3500	130.3500	-2.213%	2	72	-58.573%
2025-12-18	133.6500	133.6500	133.3000	133.3000	+4.508%	2	72	-59.490%
2025-12-16	127.8000	127.8000	127.4500	127.5500	-9.120%	12	71	-57.664%
2025-12-12	141.5400	141.5400	140.3500	140.3500	+9.213%	9	65	-61.525%
2025-12-11	128.5100	128.5100	128.5100	128.5100	+2.154%	2	61	-57.980%
2025-12-10	125.8000	125.8000	125.8000	125.8000	-2.063%	1	62	-57.075%
2025-12-05	119.0000	128.4500	119.0000	128.4500	+18.006%	6	62	-57.960%
2025-12-03	108.6000	108.8500	108.5500	108.8500	-1.359%	4	63	-50.390%
2025-12-01	109.9900	111.3700	109.9500	110.3500	+1.996%	39	61	-51.065%
2025-11-28	108.1900	108.1900	108.1900	108.1900	+4.029%	1	68	-50.088%
2025-11-21	103.3500	104.0000	103.3500	104.0000	-0.905%	2	67	-48.077%
2025-11-20	104.8500	105.0000	104.4000	104.9500	-8.260%	31	66	-48.547%
2025-11-10	114.6900	114.8100	114.2900	114.4000	0.000%	33	44	-52.797%
2025-11-07	114.8000	114.8000	114.4000	114.4000	-8.845%	2	19	-52.797%
2025-11-04	125.5000	125.5000	125.5000	125.5000	+0.779%	5	19	-56.972%
2025-11-03	125.0000	125.0000	124.5300	124.5300	-3.465%	5	18	-56.637%
2025-10-29	129.0000	129.0000	129.0000	129.0000	-0.960%	2	18	-58.140%
2025-10-01	128.3000	130.3500	128.3000	130.2500	-11.395%	12	16	-58.541%
2025-09-23	147.0000	147.0000	147.0000	147.0000	+7.922%	1	14	-63.265%
2025-09-16	136.2100	136.2100	136.2100	136.2100	+3.503%	1	13	-60.355%
2025-09-15	131.6000	131.6000	131.6000	131.6000	-0.038%	1	13	-58.967%
2025-09-12	140.6500	140.6500	131.6500	131.6500	-5.199%	2	13	-58.982%
2025-09-09	138.8700	138.8700	138.8700	138.8700	+12.902%	1	12	-61.115%
2025-08-11	123.0000	123.0000	123.0000	123.0000	-18.812%	1	12	-56.098%
2025-07-18	151.5000	151.5000	151.5000	151.5000	-12.906%	3	12	-64.356%
2025-03-13	173.9500	173.9500	173.9500	173.9500	-17.056%	3	9	-68.957%
2025-01-08	209.7200	209.7200	209.7200	209.7200	-5.211%	5	10	-74.251%
2025-01-06	221.2500	221.2500	221.2500	221.2500	-6.151%	5	10	-75.593%
2024-12-27	236.0500	236.0500	235.7500	235.7500	-1.053%	4	5	-77.094%
2024-12-20	238.1100	238.2600	238.1100	238.2600	-7.651%	8	5	-77.336%
2024-12-16	258.0000	258.0000	258.0000	258.0000	0.000%	8	8	-79.070%