Dark

ADBE20270115C390
ADBE Jan 15 2027 390.00 Call (ADBE270115C00390000)
option OPRA

EOD

Aug 10, 2026

7.55+9.420%(+0.65)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	6.8700	7.7500	6.8700	7.5500	+9.420%	20	1,834	0.000%
2026-08-07	7.3500	7.3500	6.8400	6.9000	+15.000%	9	1,829	+9.420%
2026-08-05	6.3000	6.5300	6.0000	6.0000	+6.195%	8	1,829	+25.833%
2026-08-04	4.8000	5.7000	4.8000	5.6500	+28.118%	4	1,826	+33.628%
2026-07-31	4.4100	4.4100	4.4100	4.4100	-41.200%	1	1,830	+71.202%
2026-07-29	7.1300	7.5000	7.1300	7.5000	+26.050%	3	1,830	+0.667%
2026-07-28	5.0200	5.9500	5.0000	5.9500	+183.333%	54	1,831	+26.891%
2026-07-23	2.1000	2.1000	2.1000	2.1000	-32.258%	30	1,832	+259.524%
2026-07-21	3.1000	3.1000	3.1000	3.1000	-21.717%	1	1,802	+143.548%
2026-07-20	3.9600	3.9600	3.9600	3.9600	+13.467%	1	1,802	+90.657%
2026-07-16	3.4900	3.4900	3.4900	3.4900	+10.443%	3	1,802	+116.332%
2026-07-15	3.1600	3.1600	3.1600	3.1600	+12.456%	1	1,799	+138.924%
2026-07-10	2.8100	2.8100	2.8100	2.8100	+3.309%	1	1,798	+168.683%
2026-07-09	2.7300	2.7300	2.7200	2.7200	-5.226%	5	1,798	+177.574%
2026-07-08	3.0500	3.0500	2.8700	2.8700	-15.588%	2	1,795	+163.066%
2026-07-07	3.4000	3.4000	3.4000	3.4000	+19.298%	1	1,795	+122.059%
2026-07-06	2.7400	2.8500	2.7400	2.8500	-9.524%	6	1,795	+164.912%
2026-07-02	3.1500	3.1500	3.1500	3.1500	+23.047%	2	1,801	+139.683%
2026-07-01	2.8200	2.8200	2.4600	2.5600	+29.949%	220	1,801	+194.922%
2026-06-29	1.9700	1.9700	1.9700	1.9700	+2.073%	1	1,722	+283.249%
2026-06-23	2.1000	2.1000	1.9300	1.9300	+10.286%	4	1,722	+291.192%
2026-06-22	1.9500	2.1300	1.7500	1.7500	-21.875%	44	1,719	+331.429%
2026-06-18	1.8400	2.2400	1.8400	2.2400	+12.000%	6	1,723	+237.054%
2026-06-17	2.3000	2.3600	2.0000	2.0000	-20.000%	6	1,723	+277.500%
2026-06-16	2.6000	2.6000	2.5000	2.5000	-3.846%	3	1,721	+202.000%
2026-06-15	2.7000	2.7000	2.6000	2.6000	-8.451%	11	1,721	+190.385%
2026-06-12	3.3600	3.3600	2.8400	2.8400	-41.079%	8	1,721	+165.845%
2026-06-11	4.8300	4.8300	4.8200	4.8200	-19.667%	2	1,717	+56.639%
2026-06-10	6.0000	6.0000	6.0000	6.0000	0.000%	1	1,718	+25.833%
2026-06-09	6.7500	6.7500	6.0000	6.0000	-23.372%	15	1,717	+25.833%
2026-06-08	8.2000	8.2000	7.6000	7.8300	-16.257%	123	1,715	-3.576%
2026-06-05	9.3500	9.3500	9.3500	9.3500	-6.965%	1	1,705	-19.251%
2026-06-04	11.5500	11.5500	10.0000	10.0500	-0.985%	30	1,705	-24.876%
2026-06-03	9.5000	10.2000	9.5000	10.1500	-9.778%	10	1,690	-25.616%
2026-06-02	11.2000	11.3000	11.0000	11.2500	-25.398%	31	1,682	-32.889%
2026-06-01	15.0800	15.0800	15.0800	15.0800	+40.279%	1	1,693	-49.934%
2026-05-29	8.8000	10.7500	8.8000	10.7500	+56.023%	16	1,692	-29.767%
2026-05-28	6.6000	6.8900	6.6000	6.8900	+2.074%	3	1,700	+9.579%
2026-05-26	6.7500	6.7500	6.7500	6.7500	+1.504%	2	1,698	+11.852%
2026-05-22	6.7000	6.7000	6.6500	6.6500	-2.920%	3	1,703	+13.534%
2026-05-21	7.0200	7.0200	6.8500	6.8500	-9.511%	2	1,702	+10.219%
2026-05-20	7.7500	7.7800	7.2700	7.5700	-10.095%	212	1,702	-0.264%
2026-05-19	9.5500	10.1000	8.4200	8.4200	+22.029%	8	1,697	-10.333%
2026-05-15	6.9000	6.9000	6.9000	6.9000	+17.949%	3	1,697	+9.420%
2026-05-12	6.1000	6.1000	5.8000	5.8500	-8.594%	57	1,700	+29.060%
2026-05-08	6.4000	6.4000	6.4000	6.4000	-3.759%	2	1,695	+17.969%
2026-05-06	6.5000	6.6500	6.5000	6.6500	-7.510%	2	1,693	+13.534%
2026-05-05	6.7000	7.1900	6.7000	7.1900	-0.828%	11	1,692	+5.007%
2026-05-04	7.0000	7.3500	7.0000	7.2500	+6.149%	13	1,690	+4.138%
2026-04-27	6.6700	6.8300	6.6700	6.8300	-12.436%	5	1,683	+10.542%
2026-04-22	8.0000	8.3000	7.5000	7.8000	+11.429%	54	1,680	-3.205%
2026-04-21	7.0000	7.0000	7.0000	7.0000	+10.236%	2	1,678	+7.857%
2026-04-17	6.6000	6.6000	6.3500	6.3500	+1.115%	7	1,678	+18.898%
2026-04-16	6.9000	6.9000	6.2800	6.2800	+8.651%	5	1,678	+20.223%
2026-04-15	5.6100	5.7800	5.5500	5.7800	+9.263%	5	1,678	+30.623%
2026-04-14	5.0000	5.2900	5.0000	5.2900	+27.470%	23	1,677	+42.722%
2026-04-13	3.6500	4.2000	3.6500	4.1500	+13.699%	12	1,671	+81.928%
2026-04-10	3.6500	3.6500	3.6500	3.6500	-14.118%	2	1,671	+106.849%
2026-04-09	4.2500	4.2500	4.2500	4.2500	-30.328%	1	1,670	+77.647%
2026-04-06	6.1000	6.1000	6.1000	6.1000	+4.991%	1	1,670	+23.770%
2026-03-30	5.8100	5.8100	5.8100	5.8100	+9.416%	20	1,670	+29.948%
2026-03-27	5.5000	5.5000	5.1000	5.3100	-2.569%	44	1,650	+42.185%
2026-03-25	5.5500	5.5500	5.4500	5.4500	-21.920%	2	1,677	+38.532%
2026-03-20	6.9800	6.9800	6.9800	6.9800	-0.286%	1	1,677	+8.166%
2026-03-18	7.0000	7.0000	7.0000	7.0000	-24.893%	1	1,677	+7.857%
2026-03-16	9.2000	9.3200	9.1000	9.3200	+4.484%	3	1,677	-18.991%
2026-03-13	8.1000	9.2000	8.1000	8.9200	-32.424%	5	1,677	-15.359%
2026-03-12	13.2000	13.2000	13.2000	13.2000	-0.377%	6	1,678	-42.803%
2026-03-11	13.1300	13.2500	13.1300	13.2500	-6.360%	2	1,682	-43.019%
2026-03-10	13.0000	14.5000	13.0000	14.1500	-6.908%	34	1,682	-46.643%
2026-03-06	14.6000	15.2000	14.6000	15.2000	+4.828%	55	1,685	-50.329%
2026-03-05	15.8000	16.0000	14.5000	14.5000	+5.455%	10	1,714	-47.931%
2026-03-04	13.9000	14.1000	13.7500	13.7500	-1.575%	25	1,711	-45.091%
2026-03-03	13.6000	13.9700	13.6000	13.9700	+10.873%	7	1,716	-45.956%
2026-03-02	12.0500	12.6000	11.9700	12.6000	+1.205%	4	1,716	-40.079%
2026-02-27	12.4000	12.4500	12.4000	12.4500	-0.797%	5	1,716	-39.357%
2026-02-26	12.5500	12.5500	12.5500	12.5500	+31.551%	1	1,716	-39.841%
2026-02-23	10.3700	10.3700	9.5400	9.5400	-15.200%	4	1,716	-20.860%
2026-02-20	11.4500	11.4500	11.2500	11.2500	-1.142%	7	1,716	-32.889%
2026-02-19	11.3400	11.3800	11.3400	11.3800	-7.929%	2	1,716	-33.656%
2026-02-18	11.9200	12.3600	11.9200	12.3600	+2.149%	5	1,714	-38.916%
2026-02-17	12.2500	12.3500	12.1000	12.1000	-10.370%	10	1,713	-37.603%
2026-02-13	13.0600	14.0000	13.0600	13.5000	+9.489%	16	1,708	-44.074%
2026-02-11	12.3300	12.3300	12.3300	12.3300	-4.196%	1	1,708	-38.767%
2026-02-10	13.2500	13.2500	12.8700	12.8700	-4.312%	3	1,708	-41.336%
2026-02-09	12.9400	13.9500	12.9400	13.4500	0.000%	12	1,710	-43.866%
2026-02-06	14.1400	14.1400	13.4400	13.4500	-7.877%	20	1,716	-43.866%
2026-02-05	15.7400	15.7400	14.3000	14.6000	+5.415%	9	1,718	-48.288%
2026-02-04	13.8500	13.8500	13.8500	13.8500	-6.356%	10	1,718	-45.487%
2026-02-03	16.0700	16.2600	14.7000	14.7900	-23.959%	15	1,718	-48.952%
2026-02-02	19.4000	19.4500	19.4000	19.4500	+0.517%	2	1,714	-61.183%
2026-01-30	19.2500	19.3500	19.2500	19.3500	+7.799%	11	1,715	-60.982%
2026-01-29	17.9500	17.9500	17.9500	17.9500	-13.494%	1	1,704	-57.939%
2026-01-28	20.7500	20.7500	20.7500	20.7500	+17.564%	1	1,704	-63.614%
2026-01-27	19.5000	19.5000	17.6500	17.6500	-21.556%	8	1,704	-57.224%
2026-01-26	23.0000	23.0000	22.5000	22.5000	+5.288%	2	1,705	-66.444%
2026-01-23	21.7300	21.7300	21.3700	21.3700	+1.040%	19	1,705	-64.670%
2026-01-22	21.3000	21.3000	21.1500	21.1500	+12.380%	2	1,690	-64.303%
2026-01-21	18.8200	18.8200	18.8200	18.8200	-1.466%	1	1,691	-59.883%
2026-01-20	19.3200	19.4300	18.2500	19.1000	-7.819%	9	1,691	-60.471%
2026-01-16	22.6000	22.6000	20.7200	20.7200	-6.876%	7	1,694	-63.562%
2026-01-15	22.1000	22.2500	21.9500	22.2500	+1.045%	70	1,694	-66.067%
2026-01-14	22.7500	22.7500	21.2000	22.0200	-2.350%	25	1,627	-65.713%
2026-01-13	27.4500	28.3500	22.5500	22.5500	-25.207%	20	1,630	-66.519%
2026-01-12	29.5300	30.3600	29.0000	30.1500	-4.589%	8	1,628	-74.959%
2026-01-09	30.4000	32.1900	30.4000	31.6000	-6.647%	127	1,627	-76.108%
2026-01-08	37.0000	37.0000	33.8500	33.8500	-2.365%	28	1,586	-77.696%
2026-01-07	35.6000	35.8500	34.5000	34.6700	+8.006%	202	1,579	-78.223%
2026-01-05	31.6000	32.4300	31.0300	32.1000	-3.892%	6	1,547	-76.480%
2026-01-02	36.9000	36.9000	32.0000	33.4000	-16.312%	23	1,547	-77.395%
2025-12-31	40.4000	40.4000	39.9100	39.9100	-5.202%	15	1,542	-81.082%
2025-12-30	42.1000	42.1000	42.1000	42.1000	+1.986%	1	1,542	-82.067%
2025-12-29	42.1100	42.1100	41.0000	41.2800	-1.315%	14	1,542	-81.710%
2025-12-26	42.6700	42.8500	41.6600	41.8300	-2.721%	12	1,537	-81.951%
2025-12-24	40.5900	43.0000	40.5900	43.0000	+3.589%	5	1,535	-82.442%
2025-12-23	42.3200	42.3200	41.0000	41.5100	-8.528%	1,049	1,535	-81.812%
2025-12-16	45.3800	45.3800	45.3800	45.3800	+5.732%	1	179	-83.363%
2025-12-15	43.4300	43.4300	42.9200	42.9200	-6.756%	5	179	-82.409%
2025-12-11	46.0300	46.0300	46.0300	46.0300	+4.023%	3	181	-83.598%
2025-12-10	44.2300	44.2500	44.2300	44.2500	-0.248%	2	181	-82.938%
2025-12-08	44.3600	44.3600	44.3600	44.3600	-1.750%	1	180	-82.980%
2025-12-05	45.1500	45.1500	45.1500	45.1500	+24.896%	1	180	-83.278%
2025-12-02	36.1500	36.1500	36.1500	36.1500	+1.119%	4	180	-79.115%
2025-12-01	35.7500	35.7500	35.7500	35.7500	+2.907%	1	176	-78.881%
2025-11-28	34.7400	34.7400	34.7400	34.7400	+1.431%	2	177	-78.267%
2025-11-26	34.2500	34.2500	34.2500	34.2500	-10.668%	1	175	-77.956%
2025-11-21	38.3400	38.3400	38.3400	38.3400	+7.155%	1	175	-80.308%
2025-11-20	35.7800	35.7800	35.7800	35.7800	+0.365%	1	176	-78.899%
2025-11-19	35.6100	35.6500	35.6000	35.6500	-6.895%	4	176	-78.822%
2025-11-18	38.2900	38.2900	38.2900	38.2900	-7.957%	1	179	-80.282%
2025-11-10	43.0000	43.0000	41.6000	41.6000	-0.716%	11	178	-81.851%
2025-11-06	41.9000	41.9000	41.9000	41.9000	-5.096%	1	177	-81.981%
2025-11-04	44.1500	44.1500	44.1500	44.1500	-5.864%	1	178	-82.899%
2025-10-29	50.0000	50.0000	46.9000	46.9000	-17.863%	2	178	-83.902%
2025-10-28	57.1000	57.1000	57.1000	57.1000	+7.919%	1	178	-86.778%
2025-10-27	55.4000	55.4000	52.9100	52.9100	+10.575%	3	180	-85.730%
2025-10-21	47.8500	47.9500	47.8500	47.8500	+12.509%	4	180	-84.222%
2025-10-16	42.5300	42.5300	42.5300	42.5300	-6.732%	1	183	-82.248%
2025-10-14	45.2000	45.8000	45.1500	45.6000	+3.636%	22	184	-83.443%
2025-10-13	44.0000	44.0000	44.0000	44.0000	-2.439%	2	174	-82.841%
2025-10-10	47.1700	47.1700	44.9500	45.1000	-8.723%	5	174	-83.259%
2025-10-08	49.0500	49.4100	48.9500	49.4100	-2.061%	4	172	-84.720%
2025-10-07	50.4500	50.4500	50.4500	50.4500	+2.395%	2	172	-85.035%
2025-10-06	49.2700	49.2700	49.2700	49.2700	-0.665%	2	172	-84.676%
2025-10-03	49.6000	49.6000	49.6000	49.6000	-10.791%	1	170	-84.778%
2025-09-29	55.3500	55.6000	55.3500	55.6000	+9.169%	5	170	-86.421%
2025-09-25	51.5800	51.5800	50.9300	50.9300	+3.097%	3	169	-85.176%
2025-09-24	49.4000	49.4000	49.4000	49.4000	-10.263%	1	169	-84.717%
2025-09-22	55.0500	55.0500	55.0500	55.0500	+13.575%	1	169	-86.285%
2025-09-16	48.4700	48.4700	48.4700	48.4700	+5.714%	1	168	-84.423%
2025-09-15	50.0000	50.0000	45.8500	45.8500	+3.382%	2	169	-83.533%
2025-09-12	44.6500	44.6500	44.3500	44.3500	-14.712%	2	170	-82.976%
2025-09-11	52.0000	52.0000	52.0000	52.0000	+1.128%	1	169	-85.481%
2025-09-10	51.4200	51.4200	51.4200	51.4200	-3.852%	2	168	-85.317%
2025-09-09	54.0000	54.0000	53.4800	53.4800	-1.237%	3	168	-85.883%
2025-09-08	52.7000	54.1500	52.7000	54.1500	+17.208%	3	166	-86.057%
2025-09-02	46.2000	46.2000	46.2000	46.2000	-16.862%	1	165	-83.658%
2025-08-25	55.5700	55.5700	55.5700	55.5700	+5.306%	2	165	-86.414%
2025-08-20	54.4000	54.4000	52.5100	52.7700	-1.567%	4	165	-85.693%
2025-08-15	53.6100	53.6100	53.6100	53.6100	+8.787%	1	165	-85.917%
2025-08-13	47.2600	49.2800	47.2600	49.2800	+12.383%	102	165	-84.679%
2025-08-12	43.8500	43.8500	43.8500	43.8500	+2.501%	1	69	-82.782%
2025-08-07	42.0900	42.7800	42.0900	42.7800	-31.442%	3	69	-82.352%
2025-07-24	62.4000	62.4000	62.4000	62.4000	+0.564%	2	69	-87.901%
2025-07-23	62.0500	62.0500	62.0500	62.0500	-0.081%	3	69	-87.832%
2025-07-22	62.1000	62.1000	62.1000	62.1000	+7.458%	1	72	-87.842%
2025-07-11	60.6000	60.6000	57.7900	57.7900	-4.951%	3	71	-86.935%
2025-07-10	60.0000	60.8000	60.0000	60.8000	-4.627%	2	69	-87.582%
2025-07-09	64.8000	64.8000	61.4700	63.7500	-12.671%	5	68	-88.157%
2025-06-30	73.9700	73.9700	72.3000	73.0000	+1.389%	46	68	-89.658%
2025-06-27	74.9800	74.9800	72.0000	72.0000	+0.139%	2	61	-89.514%
2025-06-26	72.2500	72.2500	71.9000	71.9000	+5.348%	2	60	-89.499%
2025-06-24	69.2500	69.2500	67.9000	68.2500	-0.073%	4	59	-88.938%
2025-06-20	68.3000	68.3000	68.3000	68.3000	-9.236%	6	57	-88.946%
2025-06-18	75.2500	75.2500	75.2500	75.2500	+3.380%	1	58	-89.967%
2025-06-17	80.4800	80.4800	72.7900	72.7900	-12.206%	6	58	-89.628%
2025-06-16	82.9100	82.9100	82.9100	82.9100	+6.637%	2	54	-90.894%
2025-06-13	78.2500	78.2500	75.0300	77.7500	-23.331%	8	56	-90.289%
2025-06-05	101.5400	101.5400	101.4100	101.4100	+17.919%	4	52	-92.555%
2025-05-13	86.0000	86.0000	86.0000	86.0000	+9.876%	1	48	-91.221%
2025-05-05	78.2700	78.2700	78.2700	78.2700	+34.716%	1	49	-90.354%
2025-04-07	58.9000	58.9000	58.1000	58.1000	-6.290%	6	50	-87.005%
2025-04-04	62.0000	62.0000	62.0000	62.0000	-11.429%	10	49	-87.823%
2025-04-03	70.0000	70.0000	70.0000	70.0000	-22.489%	1	49	-89.214%
2025-03-26	90.4700	90.4700	89.1100	90.3100	-1.623%	3	48	-91.640%
2025-03-25	88.6000	91.8000	88.5900	91.8000	+6.906%	19	51	-91.776%
2025-03-24	86.1200	86.1200	85.8700	85.8700	+4.123%	9	51	-91.208%
2025-03-21	80.0000	82.4700	80.0000	82.4700	-9.869%	4	57	-90.845%
2025-03-20	91.5000	91.5000	91.5000	91.5000	+9.844%	2	57	-91.749%
2025-03-19	86.6000	86.6000	83.3000	83.3000	+0.726%	3	57	-90.936%
2025-03-18	82.6900	86.1700	82.6800	82.7000	-6.922%	9	54	-90.871%
2025-03-17	85.4500	88.8500	84.6800	88.8500	+0.226%	45	46	-91.503%
2025-03-14	83.8900	88.6500	83.8900	88.6500	+8.387%	10	17	-91.483%
2025-03-13	87.2500	88.4600	81.7500	81.7900	-36.002%	11	12	-90.769%
2025-03-06	127.8000	127.8000	127.8000	127.8000	-9.778%	4	16	-94.092%
2025-02-11	141.6500	141.6500	141.6500	141.6500	+9.467%	2	16	-94.670%
2025-01-27	129.4000	129.4000	129.4000	129.4000	+24.928%	1	14	-94.165%
2025-01-14	103.5800	103.5800	103.5800	103.5800	+0.759%	5	14	-92.711%
2025-01-10	102.8000	102.8000	102.8000	102.8000	-23.284%	4	14	-92.656%
2025-01-02	134.0000	134.0000	134.0000	134.0000	+2.189%	2	12	-94.366%
2024-12-31	131.1300	131.1300	131.1300	131.1300	-2.142%	1	9	-94.242%
2024-12-23	134.0000	134.0000	134.0000	134.0000	+0.843%	1	9	-94.366%
2024-12-19	132.8800	132.8800	132.8800	132.8800	-8.232%	5	8	-94.318%
2024-12-13	144.8000	144.8000	144.8000	144.8000	-9.074%	2	3	-94.786%
2024-12-12	165.0000	165.0000	159.2500	159.2500	0.000%	4	2	-95.259%