Dark

ADBE20270115C260
ADBE Jan 15 2027 260.00 Call (ADBE270115C00260000)
option OPRA

EOD

Aug 10, 2026

42.39+6.937%(+2.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	39.3200	42.3900	39.3200	42.3900	+6.937%	3	564	0.000%
2026-08-07	39.8200	39.8200	39.6400	39.6400	+12.136%	5	565	+6.937%
2026-08-06	34.4000	35.3500	34.4000	35.3500	-0.869%	6	567	+19.915%
2026-08-05	36.2500	36.8000	35.6600	35.6600	-1.109%	4	562	+18.873%
2026-08-04	35.9000	36.0600	35.9000	36.0600	+8.386%	2	562	+17.554%
2026-08-03	35.2000	35.2000	33.0700	33.2700	+20.982%	10	562	+27.412%
2026-07-31	27.9500	27.9500	27.5000	27.5000	-8.638%	2	561	+54.145%
2026-07-30	30.6000	30.6000	29.0600	30.1000	-25.953%	14	561	+40.831%
2026-07-29	38.5000	41.0000	37.3100	40.6500	+22.440%	52	561	+4.280%
2026-07-28	31.4800	34.0600	31.4800	33.2000	+26.476%	82	494	+27.681%
2026-07-27	23.6500	27.7000	23.6500	26.2500	+31.250%	39	487	+61.486%
2026-07-24	18.1500	20.4500	18.1500	20.0000	+37.931%	7	475	+111.950%
2026-07-23	15.8000	15.8000	14.5000	14.5000	-27.681%	17	470	+192.345%
2026-07-22	20.0500	20.0500	20.0500	20.0500	-3.140%	2	486	+111.421%
2026-07-21	21.0000	21.0000	20.7000	20.7000	-17.200%	3	488	+104.783%
2026-07-20	25.0000	25.0000	25.0000	25.0000	-2.799%	3	487	+69.560%
2026-07-17	23.9000	26.0000	23.3500	25.7200	+31.897%	46	487	+64.813%
2026-07-16	18.4500	19.5000	18.4500	19.5000	-7.143%	2	480	+117.385%
2026-07-15	21.0000	21.0000	21.0000	21.0000	-3.404%	2	482	+101.857%
2026-07-13	21.7400	21.7400	21.7400	21.7400	+17.832%	10	484	+94.986%
2026-07-10	19.8000	19.8000	18.4500	18.4500	+2.216%	6	494	+129.756%
2026-07-09	16.9500	18.2400	16.9500	18.0500	-1.258%	5	493	+134.848%
2026-07-08	17.3800	18.2800	17.3800	18.2800	-4.990%	26	493	+131.893%
2026-07-07	18.8000	23.1000	18.8000	19.2400	+1.799%	54	505	+120.322%
2026-07-02	18.1000	18.9000	17.7800	18.9000	+21.387%	16	515	+124.286%
2026-07-01	14.8500	15.6500	14.8500	15.5700	+31.171%	14	515	+172.254%
2026-06-30	12.1000	12.1000	11.8700	11.8700	+2.771%	5	506	+257.119%
2026-06-26	11.1500	11.5500	11.1500	11.5500	+14.356%	45	503	+267.013%
2026-06-25	10.4000	11.1000	10.1000	10.1000	-15.126%	36	481	+319.703%
2026-06-24	11.9500	12.0000	11.4000	11.9000	+3.659%	30	491	+256.218%
2026-06-23	12.5000	12.5000	11.2000	11.4800	+13.663%	59	486	+269.251%
2026-06-22	10.6000	11.4000	9.8500	10.1000	-6.912%	15	460	+319.703%
2026-06-18	10.3500	11.4200	10.3500	10.8500	-3.727%	43	441	+290.691%
2026-06-17	13.0000	13.2500	11.0000	11.2700	-20.690%	31	441	+276.131%
2026-06-16	14.1000	15.6500	14.1000	14.2100	-2.000%	37	437	+198.311%
2026-06-15	16.2000	16.3000	14.4500	14.5000	+1.045%	61	438	+192.345%
2026-06-12	13.7500	16.0300	13.5500	14.3500	-34.921%	70	429	+195.401%
2026-06-11	26.0000	26.0000	22.0500	22.0500	-20.253%	44	449	+92.245%
2026-06-10	28.7000	28.7000	27.6500	27.6500	-8.595%	3	447	+53.309%
2026-06-09	30.0000	30.2500	29.4500	30.2500	-11.936%	5	447	+40.132%
2026-06-08	34.6500	34.6500	34.2000	34.3500	-18.409%	43	444	+23.406%
2026-06-05	42.1000	42.1000	42.1000	42.1000	-0.024%	1	421	+0.689%
2026-06-04	44.6500	45.1500	42.1100	42.1100	+3.464%	5	420	+0.665%
2026-06-03	41.1600	41.1600	39.2000	40.7000	-8.230%	25	420	+4.152%
2026-06-02	47.0000	47.0000	43.5200	44.3500	-14.875%	27	422	-4.419%
2026-06-01	45.4400	53.2500	45.3000	52.1000	+22.588%	25	420	-18.637%
2026-05-29	36.5000	42.5000	36.5000	42.5000	+36.087%	40	434	-0.259%
2026-05-27	30.7500	32.2000	30.3000	31.2300	-3.223%	6	445	+35.735%
2026-05-26	32.1000	32.2700	32.1000	32.2700	-2.947%	10	448	+31.360%
2026-05-22	33.2500	33.2500	33.2500	33.2500	-12.844%	1	448	+27.489%
2026-05-20	38.9000	38.9000	36.4500	38.1500	-13.472%	6	448	+11.114%
2026-05-19	45.0000	45.0000	42.7000	44.0900	+12.733%	3	444	-3.856%
2026-05-18	35.3900	39.6000	34.4400	39.1100	+14.658%	14	444	+8.387%
2026-05-15	32.2500	34.1100	32.2500	34.1100	+18.850%	9	444	+24.274%
2026-05-14	26.9000	28.7000	26.9000	28.7000	+8.302%	14	443	+47.700%
2026-05-13	27.0500	27.0900	26.4500	26.5000	-16.139%	17	447	+59.962%
2026-05-12	31.6000	31.6000	30.8500	31.6000	-2.679%	15	447	+34.146%
2026-05-11	36.0000	36.0000	32.4700	32.4700	-11.163%	4	447	+30.551%
2026-05-08	32.8400	36.5500	32.8400	36.5500	-5.969%	13	447	+15.978%
2026-05-07	37.0000	40.3000	37.0000	38.8700	+8.303%	10	446	+9.056%
2026-05-06	35.2500	35.8900	35.2500	35.8900	-6.292%	2	447	+18.111%
2026-05-05	36.8500	38.3000	36.0500	38.3000	+1.323%	41	446	+10.679%
2026-05-04	39.0000	39.0000	37.3500	37.8000	+3.732%	6	428	+12.143%
2026-05-01	36.5000	36.5000	35.4300	36.4400	+14.232%	9	431	+16.328%
2026-04-29	31.7000	32.0700	31.6500	31.9000	+0.157%	48	431	+32.884%
2026-04-27	31.8500	31.8500	31.8500	31.8500	-2.090%	1	407	+33.093%
2026-04-24	32.5300	32.5300	32.5300	32.5300	+9.529%	1	407	+30.310%
2026-04-23	32.3300	32.3300	29.7000	29.7000	-25.713%	8	406	+42.727%
2026-04-22	42.0000	42.4500	38.6700	39.9800	+12.620%	38	402	+6.028%
2026-04-21	36.9200	38.6500	35.5000	35.5000	-0.699%	105	394	+19.408%
2026-04-20	35.2400	35.7500	34.8000	35.7500	+6.812%	6	392	+18.573%
2026-04-17	36.3000	36.6500	33.0300	33.4700	-4.371%	16	391	+26.651%
2026-04-16	37.0000	37.0000	34.9500	35.0000	+5.581%	9	386	+21.114%
2026-04-15	34.9000	34.9000	32.2500	33.1500	+12.755%	7	384	+27.873%
2026-04-14	32.3200	32.3200	29.3500	29.4000	-3.448%	184	384	+44.184%
2026-04-13	26.7500	30.4500	26.7500	30.4500	+28.590%	4	280	+39.212%
2026-04-10	23.7000	23.7000	23.5400	23.6800	-6.143%	23	279	+79.012%
2026-04-09	28.5000	28.5000	25.2300	25.2300	-20.032%	13	260	+68.014%
2026-04-07	31.5500	31.5500	31.5500	31.5500	-7.613%	3	257	+34.358%
2026-04-06	33.8000	34.1500	33.8000	34.1500	+9.385%	27	254	+24.129%
2026-04-01	31.3300	31.3300	31.1500	31.2200	-6.077%	4	279	+35.778%
2026-03-30	33.2200	33.2400	33.2200	33.2400	+11.995%	2	281	+27.527%
2026-03-27	30.7500	30.7500	29.6800	29.6800	-4.258%	2	281	+42.823%
2026-03-26	31.0000	31.0000	31.0000	31.0000	-0.322%	16	281	+36.742%
2026-03-25	31.6700	31.6700	30.0000	31.1000	-2.016%	6	297	+36.302%
2026-03-24	31.9500	31.9500	31.7400	31.7400	-13.113%	2	297	+33.554%
2026-03-23	37.8500	37.8500	36.1100	36.5300	+0.523%	5	296	+16.042%
2026-03-20	36.0800	36.3400	36.0800	36.3400	-2.180%	3	296	+16.648%
2026-03-19	38.1500	38.3500	37.1500	37.1500	-0.535%	8	296	+14.105%
2026-03-18	36.6400	37.3500	36.6400	37.3500	-13.140%	11	294	+13.494%
2026-03-17	43.0000	43.0000	43.0000	43.0000	+6.173%	2	284	-1.419%
2026-03-16	37.1500	44.4500	37.1500	40.5000	+5.661%	13	282	+4.667%
2026-03-13	40.6800	43.2000	38.3300	38.3300	-28.781%	74	282	+10.592%
2026-03-12	53.4400	53.8200	52.4900	53.8200	-0.204%	3	248	-21.237%
2026-03-11	54.0000	54.0500	53.5000	53.9300	-4.498%	29	247	-21.398%
2026-03-10	56.4500	56.4700	56.4400	56.4700	-3.799%	40	246	-24.934%
2026-03-06	58.3000	58.7000	58.3000	58.7000	-4.754%	2	238	-27.785%
2026-03-05	57.4700	61.6300	57.4700	61.6300	+8.599%	3	238	-31.219%
2026-03-04	55.2800	56.7500	53.8900	56.7500	+4.033%	21	239	-25.304%
2026-03-03	52.0000	54.5500	52.0000	54.5500	+9.100%	32	253	-22.291%
2026-03-02	50.0000	50.0000	50.0000	50.0000	+6.655%	1	280	-15.220%
2026-02-27	45.1000	47.0200	44.0000	46.8800	-0.255%	40	280	-9.578%
2026-02-26	47.0000	47.0000	47.0000	47.0000	+2.935%	1	260	-9.809%
2026-02-25	44.5500	45.6600	44.5500	45.6600	+1.354%	6	257	-7.162%
2026-02-24	46.0000	46.0000	44.0000	45.0500	+12.625%	6	257	-5.905%
2026-02-23	41.8700	41.8700	39.3200	40.0000	-8.467%	26	255	+5.975%
2026-02-20	45.2600	47.0000	43.7000	43.7000	-4.481%	28	255	-2.998%
2026-02-19	47.8900	47.8900	45.7000	45.7500	-3.175%	26	231	-7.344%
2026-02-18	47.5000	47.6000	47.0500	47.2500	-0.839%	12	215	-10.286%
2026-02-17	48.5000	48.8000	45.0000	47.6500	-3.150%	18	205	-11.039%
2026-02-13	49.4800	51.1500	48.0000	49.2000	+8.850%	47	207	-13.841%
2026-02-12	47.3100	47.3100	43.6800	45.2000	-2.376%	28	207	-6.217%
2026-02-11	46.5900	48.0500	45.6000	46.3000	-6.616%	97	196	-8.445%
2026-02-10	53.0000	53.5000	49.5800	49.5800	-4.286%	69	129	-14.502%
2026-02-09	49.9000	52.5000	49.9000	51.8000	-1.652%	35	102	-18.166%
2026-02-06	52.3000	52.6700	52.0000	52.6700	-2.966%	8	100	-19.518%
2026-02-05	54.9000	54.9000	54.2800	54.2800	-9.609%	2	95	-21.905%
2026-02-04	50.0000	60.0500	50.0000	60.0500	+7.366%	18	93	-29.409%
2026-02-03	57.9200	60.0300	55.4700	55.9300	-21.809%	7	78	-24.209%
2026-02-02	71.5300	71.5300	71.5300	71.5300	+6.841%	1	75	-40.738%
2026-01-30	66.9500	66.9500	66.9500	66.9500	+6.388%	2	75	-36.684%
2026-01-29	62.9300	62.9300	62.9300	62.9300	-17.490%	3	73	-32.639%
2026-01-26	76.0000	76.2700	76.0000	76.2700	+4.565%	3	71	-44.421%
2026-01-22	72.9400	72.9400	72.9400	72.9400	+10.969%	5	70	-41.884%
2026-01-21	66.4200	66.4200	65.7300	65.7300	-2.924%	2	70	-35.509%
2026-01-20	67.4100	67.7100	64.5200	67.7100	-5.696%	14	69	-37.395%
2026-01-16	71.4300	71.8000	71.4300	71.8000	-2.046%	2	64	-40.961%
2026-01-15	75.0000	75.8200	73.3000	73.3000	-2.267%	3	64	-42.169%
2026-01-14	75.0000	75.0000	75.0000	75.0000	-5.838%	2	63	-43.480%
2026-01-13	83.4500	83.4500	78.2000	79.6500	-18.600%	4	63	-46.780%
2026-01-09	97.8500	97.8500	97.8500	97.8500	-7.645%	4	65	-56.679%
2026-01-08	105.9500	105.9500	105.9500	105.9500	+3.346%	1	64	-59.991%
2026-01-07	105.2000	105.4500	102.5200	102.5200	+4.612%	3	64	-58.652%
2026-01-06	98.0000	98.0000	98.0000	98.0000	+1.449%	1	63	-56.745%
2026-01-05	96.9500	96.9500	96.6000	96.6000	-3.390%	7	56	-56.118%
2026-01-02	106.0000	106.0000	99.3500	99.9900	-13.429%	42	56	-57.606%
2025-12-26	115.5000	115.5000	115.5000	115.5000	+0.052%	2	49	-63.299%
2025-12-24	115.4400	115.4400	115.4400	115.4400	-2.335%	2	49	-63.280%
2025-12-17	118.1500	118.2000	118.1500	118.2000	+4.648%	2	49	-64.137%
2025-12-16	113.1000	113.1000	112.9500	112.9500	-1.095%	4	48	-62.470%
2025-12-15	114.2000	114.2000	114.2000	114.2000	-4.467%	1	46	-62.881%
2025-12-11	115.0000	119.5400	114.5000	119.5400	+10.685%	5	46	-64.539%
2025-12-08	108.0000	108.0000	108.0000	108.0000	+13.684%	2	48	-60.750%
2025-12-02	91.7700	95.0000	91.5000	95.0000	-1.196%	4	50	-55.379%
2025-12-01	96.4500	96.4500	96.1500	96.1500	+2.287%	8	49	-55.913%
2025-11-28	94.0000	94.0000	94.0000	94.0000	+3.297%	1	51	-54.904%
2025-11-26	94.0000	94.0000	91.0000	91.0000	-0.817%	4	48	-53.418%
2025-11-20	91.7500	91.8500	91.3000	91.7500	-10.922%	12	48	-53.798%
2025-11-14	103.0000	103.0000	103.0000	103.0000	-4.674%	1	44	-58.845%
2025-11-13	108.0500	108.0500	108.0500	108.0500	-0.231%	1	43	-60.768%
2025-11-12	108.3000	108.3000	108.3000	108.3000	+6.974%	1	42	-60.859%
2025-11-10	101.2400	101.2400	101.2400	101.2400	-0.745%	3	41	-58.129%
2025-11-06	102.0000	102.0000	102.0000	102.0000	-8.108%	1	41	-58.441%
2025-10-29	112.5000	115.8500	111.0000	111.0000	-15.267%	14	41	-61.811%
2025-10-28	131.0000	131.0000	131.0000	131.0000	+4.674%	2	29	-67.641%
2025-10-22	125.0000	125.1500	125.0000	125.1500	+10.508%	2	29	-66.129%
2025-10-20	112.8500	113.2500	112.7000	113.2500	+6.941%	4	28	-62.570%
2025-10-15	108.0000	108.0000	105.9000	105.9000	-3.727%	5	27	-59.972%
2025-10-14	110.7100	110.7100	110.0000	110.0000	-0.946%	6	25	-61.464%
2025-10-10	110.6000	111.1000	110.6000	111.0500	-3.936%	12	21	-61.828%
2025-10-01	118.0000	118.0000	115.0500	115.6000	-11.254%	7	19	-63.330%
2025-08-22	130.2600	130.2600	130.2600	130.2600	-2.354%	1	16	-67.457%
2025-07-16	133.4000	133.4000	133.4000	133.4000	-14.322%	1	16	-68.223%
2025-03-13	155.7000	155.7000	155.7000	155.7000	-27.632%	2	14	-72.775%
2025-02-27	215.1500	215.1500	215.1500	215.1500	-0.807%	3	14	-80.297%
2024-12-27	217.3500	217.7700	216.7200	216.9000	-0.995%	48	14	-80.456%
2024-12-19	222.0600	222.0600	219.0800	219.0800	-4.219%	6	9	-80.651%
2024-12-18	228.7300	228.7300	228.7300	228.7300	-9.234%	5	10	-81.467%
2024-12-12	252.0000	252.0000	252.0000	252.0000	-22.006%	1	10	-83.179%
2024-12-09	324.0000	324.0000	323.1000	323.1000	+17.606%	2	9	-86.880%
2024-11-18	274.7300	274.7300	274.7300	274.7300	-7.858%	1	9	-84.570%
2024-11-14	298.1600	298.1600	298.1600	298.1600	+8.426%	1	9	-85.783%
2024-11-07	274.9900	274.9900	274.9900	274.9900	+8.264%	2	10	-84.585%
2024-10-31	254.0600	254.0600	254.0000	254.0000	-1.729%	2	8	-83.311%
2024-10-25	258.4700	258.4700	258.4700	258.4700	-0.031%	16	8	-83.600%
2024-10-24	258.5500	258.5500	258.5500	258.5500	0.000%	8	8	-83.605%