Dark

ADBE20270115C310
ADBE Jan 15 2027 310.00 Call (ADBE270115C00310000)
option OPRA

EOD

Aug 10, 2026

22.35+9.559%(+1.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	22.5500	22.5500	22.3500	22.3500	+9.559%	2	541	0.000%
2026-08-07	22.2500	22.2500	20.4000	20.4000	+13.966%	3	540	+9.559%
2026-08-06	16.3500	17.9500	16.3500	17.9000	-0.831%	30	542	+24.860%
2026-08-05	17.4800	18.0500	17.4800	18.0500	+9.593%	2	548	+23.823%
2026-08-04	16.4700	16.4700	16.4700	16.4700	-3.684%	1	550	+35.701%
2026-08-03	19.5000	20.0000	16.6500	17.1000	+14.381%	10	551	+30.702%
2026-07-30	14.0000	14.9500	14.0000	14.9500	-30.465%	21	550	+49.498%
2026-07-29	19.1500	22.0900	19.0500	21.5000	+24.565%	32	566	+3.953%
2026-07-28	13.7300	17.5000	13.7300	17.2600	+29.774%	6	562	+29.490%
2026-07-27	11.6000	13.3000	11.6000	13.3000	+47.778%	9	561	+68.045%
2026-07-24	7.6500	9.0000	7.6500	9.0000	+39.535%	13	554	+148.333%
2026-07-23	7.1000	7.1000	6.4500	6.4500	-19.375%	3	545	+246.512%
2026-07-22	8.0000	8.0000	8.0000	8.0000	-20.000%	1	543	+179.375%
2026-07-21	9.0000	10.0000	9.0000	10.0000	-18.301%	3	543	+123.500%
2026-07-20	10.5000	12.2400	10.3000	12.2400	-3.622%	6	543	+82.598%
2026-07-17	12.7000	12.7000	12.7000	12.7000	+10.147%	2	545	+75.984%
2026-07-16	10.5200	11.5300	10.1700	11.5300	+28.111%	7	546	+93.842%
2026-07-15	9.0000	9.0000	9.0000	9.0000	+13.924%	1	540	+148.333%
2026-07-14	7.7700	8.2500	7.7700	7.9000	-22.397%	47	540	+182.911%
2026-07-13	10.1800	10.1800	10.1800	10.1800	+25.679%	1	498	+119.548%
2026-07-10	9.5000	9.5000	8.1000	8.1000	-2.994%	3	499	+175.926%
2026-07-09	8.1200	8.3500	8.1200	8.3500	-4.023%	2	498	+167.665%
2026-07-08	8.6500	8.7000	8.6500	8.7000	-18.310%	6	497	+156.897%
2026-07-07	10.0000	10.6500	10.0000	10.6500	+31.970%	7	497	+109.859%
2026-07-06	8.0700	8.0700	8.0700	8.0700	-11.319%	5	493	+176.952%
2026-07-02	8.3000	9.1000	8.3000	9.1000	+27.095%	3	495	+145.604%
2026-07-01	7.1600	7.1600	7.1600	7.1600	+26.726%	1	495	+212.151%
2026-06-30	5.7000	5.7000	5.5800	5.6500	+0.893%	19	495	+295.575%
2026-06-29	6.5000	6.5000	5.6000	5.6000	+8.738%	7	492	+299.107%
2026-06-26	5.1400	5.1500	5.1400	5.1500	+16.253%	101	489	+333.981%
2026-06-25	4.5600	4.5600	4.4300	4.4300	-13.645%	29	453	+404.515%
2026-06-24	5.2500	5.4500	5.1300	5.1300	-3.571%	10	472	+335.673%
2026-06-23	5.6300	5.6300	5.1500	5.3200	+12.000%	14	466	+320.113%
2026-06-22	5.7500	5.7500	4.7000	4.7500	-6.863%	34	455	+370.526%
2026-06-18	4.9000	5.2000	4.9000	5.1000	-2.857%	17	438	+338.235%
2026-06-17	6.3000	6.3000	5.2500	5.2500	-22.794%	9	438	+325.714%
2026-06-16	7.7000	7.7000	6.8000	6.8000	-3.546%	10	435	+228.676%
2026-06-15	8.0000	8.0000	7.0500	7.0500	-0.704%	51	430	+217.021%
2026-06-12	7.1500	7.8500	6.6500	7.1000	-43.426%	90	406	+214.789%
2026-06-11	13.9000	13.9000	11.5000	12.5500	-20.469%	41	371	+78.088%
2026-06-10	15.4500	15.7800	15.4500	15.7800	+3.816%	2	406	+41.635%
2026-06-09	17.9000	17.9000	15.2000	15.2000	-22.449%	6	406	+47.039%
2026-06-08	19.6000	19.6000	19.6000	19.6000	-21.756%	1	401	+14.031%
2026-06-04	25.2000	25.2000	25.0000	25.0500	+7.051%	4	401	-10.778%
2026-06-03	22.9500	23.5500	22.9500	23.4000	-10.550%	5	401	-4.487%
2026-06-02	25.3200	26.1600	25.3200	26.1600	-19.902%	102	401	-14.564%
2026-06-01	29.8300	33.1900	28.5100	32.6600	+35.294%	49	320	-31.568%
2026-05-29	23.9500	24.1500	23.8000	24.1400	+36.153%	7	316	-7.415%
2026-05-27	17.5000	18.0500	17.5000	17.7300	+0.453%	5	320	+26.058%
2026-05-26	17.8000	17.8000	17.6500	17.6500	-1.671%	3	319	+26.629%
2026-05-22	17.9000	18.0000	17.7500	17.9500	+2.571%	22	306	+24.513%
2026-05-21	17.5000	17.5000	17.5000	17.5000	-17.840%	2	306	+27.714%
2026-05-20	19.0800	21.3500	18.4500	21.3000	-17.282%	15	306	+4.930%
2026-05-19	25.8500	25.8500	25.7500	25.7500	+21.922%	2	300	-13.204%
2026-05-18	20.4500	21.1200	20.4500	21.1200	+12.340%	2	300	+5.824%
2026-05-15	17.5300	18.8000	17.5300	18.8000	+32.115%	2	300	+18.883%
2026-05-14	14.2300	14.2300	14.2300	14.2300	+0.141%	1	299	+57.063%
2026-05-13	14.2100	14.2100	14.2100	14.2100	-17.861%	1	298	+57.284%
2026-05-11	17.2700	17.3000	17.2000	17.3000	-14.652%	4	298	+29.191%
2026-05-08	18.6500	20.2700	18.1000	20.2700	-3.751%	3	297	+10.261%
2026-05-07	21.1800	21.8500	21.0600	21.0600	+2.582%	6	298	+6.125%
2026-05-05	20.5300	20.5300	20.5300	20.5300	-0.581%	1	297	+8.865%
2026-05-04	20.6500	20.7000	20.5000	20.6500	+12.903%	30	297	+8.232%
2026-04-30	16.1200	18.2900	16.1200	18.2900	+3.042%	6	289	+22.198%
2026-04-28	17.7500	17.7500	17.7500	17.7500	+5.216%	6	289	+25.915%
2026-04-27	16.8700	16.8700	16.8700	16.8700	-23.318%	1	295	+32.484%
2026-04-22	22.4600	22.4600	21.1500	22.0000	+13.813%	8	295	+1.591%
2026-04-21	19.7600	19.7600	19.3300	19.3300	+7.449%	7	292	+15.623%
2026-04-17	18.6500	19.4200	16.8000	17.9900	-8.214%	7	292	+24.236%
2026-04-16	19.6000	19.6000	19.6000	19.6000	+8.889%	1	291	+14.031%
2026-04-15	18.0000	18.0000	18.0000	18.0000	+21.212%	1	291	+24.167%
2026-04-14	14.8500	14.8500	14.8500	14.8500	-1.980%	3	290	+50.505%
2026-04-13	12.7700	15.4200	12.7700	15.1500	+33.716%	62	287	+47.525%
2026-04-10	12.5500	12.5500	11.3300	11.3300	-4.790%	5	277	+97.264%
2026-04-09	12.9000	13.5000	11.9000	11.9000	-18.771%	22	279	+87.815%
2026-04-08	17.1000	17.1000	14.6500	14.6500	-9.288%	3	286	+52.560%
2026-04-07	16.1500	16.1500	16.1500	16.1500	-4.888%	1	287	+38.390%
2026-04-01	16.4500	17.8100	16.4500	16.9800	-3.632%	22	287	+31.625%
2026-03-31	17.7000	17.9700	17.6200	17.6200	+3.162%	6	276	+26.844%
2026-03-30	17.0800	17.0800	17.0800	17.0800	+8.170%	5	275	+30.855%
2026-03-27	15.8800	15.8800	15.7900	15.7900	-8.198%	2	280	+41.545%
2026-03-26	17.2000	17.2000	17.2000	17.2000	+9.554%	2	281	+29.942%
2026-03-25	15.5700	15.7000	14.6500	15.7000	-3.976%	7	281	+42.357%
2026-03-24	16.9000	16.9000	16.3500	16.3500	-16.496%	4	280	+36.697%
2026-03-23	19.5800	19.5800	19.5800	19.5800	+9.569%	1	280	+14.147%
2026-03-20	17.8700	17.8700	17.8700	17.8700	-7.121%	1	281	+25.070%
2026-03-19	20.5000	20.5000	18.4000	19.2400	-15.429%	7	282	+16.164%
2026-03-17	22.6000	22.8700	22.6000	22.7500	-0.307%	16	280	-1.758%
2026-03-16	23.1500	23.1500	22.8200	22.8200	+2.470%	3	272	-2.060%
2026-03-13	23.7900	23.9000	22.0000	22.2700	-30.493%	7	270	+0.359%
2026-03-12	32.1400	32.1400	32.0400	32.0400	-2.555%	6	269	-30.243%
2026-03-10	33.2500	34.5500	32.8800	32.8800	-8.667%	18	263	-32.026%
2026-03-09	35.8000	36.0000	35.8000	36.0000	+0.982%	8	260	-37.917%
2026-03-06	35.5000	35.7000	35.4500	35.6500	-4.552%	19	268	-37.307%
2026-03-05	36.4500	37.3500	36.4500	37.3500	+9.692%	3	269	-40.161%
2026-03-04	33.8000	34.2500	33.8000	34.0500	+4.608%	11	269	-34.361%
2026-03-03	29.6900	33.5000	29.6900	32.5500	+13.415%	45	269	-31.336%
2026-03-02	29.2500	29.2500	28.6500	28.7000	-1.205%	63	286	-22.125%
2026-02-27	28.2000	29.1000	28.2000	29.0500	+2.253%	18	298	-23.064%
2026-02-26	28.4100	28.4100	28.4100	28.4100	+9.269%	1	297	-21.331%
2026-02-25	26.0000	26.0000	26.0000	26.0000	-1.141%	1	298	-14.038%
2026-02-24	26.3000	26.3000	26.2500	26.3000	+11.017%	5	298	-15.019%
2026-02-23	24.5200	24.5200	23.5500	23.6900	-14.937%	5	295	-5.656%
2026-02-19	27.8500	27.8500	27.8500	27.8500	-0.536%	12	292	-19.749%
2026-02-18	28.0000	28.0000	28.0000	28.0000	-3.047%	2	280	-20.179%
2026-02-17	27.4000	28.8800	27.4000	28.8800	-6.839%	19	280	-22.611%
2026-02-13	30.8900	31.8500	29.1300	31.0000	+3.333%	10	275	-27.903%
2026-02-12	26.3500	30.0000	25.4700	30.0000	+10.906%	29	275	-25.500%
2026-02-11	29.0000	29.0000	27.0500	27.0500	-14.127%	25	268	-17.375%
2026-02-10	31.5000	31.5000	31.5000	31.5000	+1.942%	6	255	-29.048%
2026-02-09	30.9000	32.7500	30.6300	30.9000	-0.323%	14	254	-27.670%
2026-02-06	34.0000	34.4200	31.0000	31.0000	-5.488%	11	249	-27.903%
2026-02-05	37.0000	37.0000	32.6200	32.8000	-11.471%	63	249	-31.860%
2026-02-04	30.6500	38.0000	30.6500	37.0500	+9.843%	78	214	-39.676%
2026-02-03	37.3500	37.3500	33.1600	33.7300	-24.710%	30	241	-33.739%
2026-02-02	44.9500	45.3000	44.8000	44.8000	+4.918%	4	234	-50.112%
2026-01-30	43.4200	43.4200	42.5000	42.7000	+2.275%	5	234	-47.658%
2026-01-29	40.0000	41.7500	36.7500	41.7500	-8.962%	3	234	-46.467%
2026-01-28	46.8500	46.8500	44.5500	45.8600	+9.061%	71	236	-51.265%
2026-01-27	47.2200	47.2200	42.0500	42.0500	-13.299%	16	208	-46.849%
2026-01-26	48.8000	48.8000	48.5000	48.5000	+5.435%	2	211	-53.918%
2026-01-23	47.2000	47.2000	46.0000	46.0000	-4.167%	3	212	-51.413%
2026-01-22	46.0500	48.0000	46.0500	48.0000	+13.341%	2	212	-53.438%
2026-01-21	41.7600	42.3500	41.7600	42.3500	-4.617%	2	212	-47.226%
2026-01-20	41.2500	44.4000	41.2500	44.4000	-0.671%	222	211	-49.662%
2026-01-16	45.0000	46.1000	44.7000	44.7000	-7.319%	9	101	-50.000%
2026-01-15	46.0000	48.5000	46.0000	48.2300	-0.965%	8	101	-53.660%
2026-01-14	50.1200	50.7200	47.6600	48.7000	-5.050%	20	97	-54.107%
2026-01-13	56.0000	56.0000	50.4100	51.2900	-18.587%	31	81	-56.424%
2026-01-12	62.0200	63.0000	61.0000	63.0000	-2.235%	5	66	-64.524%
2026-01-09	63.9600	64.4400	63.9600	64.4400	-9.239%	5	63	-65.317%
2026-01-08	72.4500	72.4500	71.0000	71.0000	+0.282%	4	63	-68.521%
2026-01-07	70.9500	70.9500	70.8000	70.8000	+6.338%	3	63	-68.432%
2026-01-06	66.5800	66.5800	66.5800	66.5800	+2.195%	2	62	-66.431%
2026-01-05	63.2500	65.2000	63.2500	65.1500	-1.138%	3	62	-65.695%
2026-01-02	72.6000	72.6500	65.6000	65.9000	-16.424%	36	62	-66.085%
2025-12-31	79.7000	79.7000	78.8500	78.8500	-1.376%	3	59	-71.655%
2025-12-29	79.9500	79.9500	79.9500	79.9500	-2.321%	5	59	-72.045%
2025-12-23	81.8000	81.8500	81.8000	81.8500	-2.385%	2	64	-72.694%
2025-12-19	83.9500	83.9500	83.7500	83.8500	+2.947%	4	63	-73.345%
2025-12-15	78.5000	81.4500	78.5000	81.4500	-5.291%	2	63	-72.560%
2025-12-12	89.0000	89.0000	86.0000	86.0000	+3.614%	5	63	-74.012%
2025-12-11	83.0000	83.0000	83.0000	83.0000	+3.750%	20	65	-73.072%
2025-12-09	80.0000	80.0000	80.0000	80.0000	+4.194%	1	47	-72.063%
2025-12-08	78.0000	78.0000	76.3900	76.7800	-6.011%	41	47	-70.891%
2025-12-05	78.0000	81.6900	78.0000	81.6900	+19.186%	3	46	-72.640%
2025-12-04	68.4200	68.5400	68.4200	68.5400	+1.646%	2	46	-67.391%
2025-12-02	64.0500	67.4300	64.0500	67.4300	+5.856%	2	47	-66.855%
2025-11-26	64.3000	64.3000	63.7000	63.7000	-8.319%	2	45	-64.914%
2025-11-21	60.0000	69.4800	60.0000	69.4800	+10.602%	21	45	-67.832%
2025-11-20	66.2000	66.2000	61.8500	62.8200	-3.901%	9	44	-64.422%
2025-11-19	65.3700	65.3700	65.3700	65.3700	-9.334%	1	43	-65.810%
2025-11-14	72.1000	72.1000	72.1000	72.1000	-8.734%	1	43	-69.001%
2025-11-03	78.4500	79.0000	78.4500	79.0000	-3.257%	2	45	-71.709%
2025-10-31	81.6600	81.6600	81.6600	81.6600	-2.449%	1	45	-72.630%
2025-10-29	82.0000	83.7100	82.0000	83.7100	-9.786%	4	46	-73.301%
2025-10-22	92.7900	92.7900	92.7900	92.7900	+25.054%	1	42	-75.913%
2025-10-17	74.2000	74.2000	74.2000	74.2000	-4.072%	10	42	-69.879%
2025-10-15	77.3500	77.3500	77.3500	77.3500	-6.072%	1	36	-71.105%
2025-10-13	82.3500	82.3500	82.3500	82.3500	+2.681%	1	36	-72.860%
2025-10-10	80.2000	80.2000	80.2000	80.2000	-7.122%	2	35	-72.132%
2025-10-07	85.4300	86.5600	85.4300	86.3500	+4.287%	8	34	-74.117%
2025-10-01	82.4500	82.8000	82.3500	82.8000	-14.383%	5	34	-73.007%
2025-09-29	96.7100	96.7100	96.7100	96.7100	+0.166%	1	32	-76.890%
2025-09-22	96.5500	96.5500	96.5500	96.5500	-1.680%	2	32	-76.851%
2025-09-19	98.2000	98.2000	98.2000	98.2000	-2.386%	1	32	-77.240%
2025-09-18	100.6500	101.3500	100.5500	100.6000	+21.205%	4	31	-77.783%
2025-09-15	92.0000	92.0000	83.0000	83.0000	-2.582%	21	29	-73.072%
2025-09-12	85.2000	85.2000	85.2000	85.2000	-5.354%	1	30	-73.768%
2025-09-11	90.0200	90.0200	90.0200	90.0200	-1.413%	5	30	-75.172%
2025-08-15	91.3100	91.3100	91.3100	91.3100	+6.733%	1	25	-75.523%
2025-08-04	85.5500	85.5500	85.5500	85.5500	-3.984%	4	25	-73.875%
2025-08-01	89.1000	89.1000	89.1000	89.1000	-14.327%	1	24	-74.916%
2025-07-28	104.0000	104.0000	104.0000	104.0000	-0.716%	7	25	-78.510%
2025-07-25	104.7500	104.7500	104.7500	104.7500	-0.456%	2	25	-78.663%
2025-07-22	105.2300	105.2300	105.2300	105.2300	+6.995%	3	25	-78.761%
2025-07-17	98.3500	98.3500	98.3500	98.3500	-3.861%	3	25	-77.275%
2025-07-14	102.3000	102.3000	102.3000	102.3000	-1.625%	1	22	-78.152%
2025-07-11	103.9900	103.9900	103.9900	103.9900	-3.624%	1	21	-78.508%
2025-07-09	107.9000	107.9000	107.9000	107.9000	-0.369%	2	22	-79.286%
2025-07-02	108.3000	108.3000	108.3000	108.3000	+7.976%	1	22	-79.363%
2025-04-23	100.5000	100.5000	100.3000	100.3000	+7.112%	10	21	-77.717%
2025-04-07	93.6400	93.6400	93.6400	93.6400	-47.054%	1	11	-76.132%
2025-03-07	176.8600	176.8600	176.8600	176.8600	-5.765%	6	11	-87.363%
2024-12-26	187.6800	187.6800	187.6800	187.6800	-13.252%	1	8	-88.091%
2024-10-31	216.5000	216.5000	216.3500	216.3500	-1.327%	7	8	-89.670%
2024-10-24	219.2600	219.2600	219.2600	219.2600	-5.654%	5	12	-89.807%
2024-10-08	232.4100	232.4100	232.4000	232.4000	-0.043%	8	7	-90.383%
2024-10-07	232.5000	232.5000	232.5000	232.5000	0.000%	8	8	-90.387%