Dark

ADBE20270115C410
ADBE Jan 15 2027 410.00 Call (ADBE270115C00410000)
option OPRA

EOD

Aug 10, 2026

5.600.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.6000	5.6000	5.6000	5.6000	0.000%	1	602	0.000%
2026-08-07	5.6000	5.6000	5.6000	5.6000	+19.149%	1	602	0.000%
2026-08-03	4.7000	4.7000	4.7000	4.7000	+51.613%	2	602	+19.149%
2026-07-27	3.1000	3.1000	3.1000	3.1000	+87.879%	3	600	+80.645%
2026-07-23	1.7600	1.7600	1.6500	1.6500	-30.672%	30	600	+239.394%
2026-07-21	2.3800	2.3800	2.3800	2.3800	-17.361%	1	573	+135.294%
2026-07-20	2.8700	3.1600	2.8700	2.8800	+29.730%	36	573	+94.444%
2026-07-10	2.2800	2.2800	2.2200	2.2200	+2.304%	3	572	+152.252%
2026-07-09	2.1300	2.1800	2.1300	2.1700	-9.205%	15	572	+158.065%
2026-07-08	2.4200	2.4200	2.3900	2.3900	+6.222%	4	562	+134.310%
2026-07-06	2.2500	2.2500	2.2500	2.2500	+6.635%	10	561	+148.889%
2026-07-01	2.1900	2.2200	2.1100	2.1100	+32.704%	323	561	+165.403%
2026-06-29	1.5900	1.5900	1.5900	1.5900	+11.189%	1	314	+252.201%
2026-06-26	1.3800	1.4400	1.3800	1.4300	-4.667%	22	313	+291.608%
2026-06-24	1.5000	1.5000	1.5000	1.5000	-10.180%	1	304	+273.333%
2026-06-23	1.6700	1.6700	1.6700	1.6700	-4.571%	1	304	+235.329%
2026-06-22	1.5800	1.7600	1.5800	1.7500	+7.362%	21	303	+220.000%
2026-06-18	1.5000	1.6300	1.5000	1.6300	-6.857%	12	290	+243.558%
2026-06-17	2.0500	2.0500	1.7500	1.7500	-25.847%	96	290	+220.000%
2026-06-15	2.5500	2.5500	2.3600	2.3600	+2.609%	2	266	+137.288%
2026-06-12	2.0300	2.5300	1.9500	2.3000	-40.260%	24	267	+143.478%
2026-06-11	4.6800	4.6800	3.8500	3.8500	-25.388%	6	271	+45.455%
2026-06-09	6.0000	6.0000	4.7500	5.1600	-44.813%	6	273	+8.527%
2026-06-04	9.1000	9.3500	9.1000	9.3500	+11.310%	12	270	-40.107%
2026-06-03	8.0000	8.4000	8.0000	8.4000	-9.677%	18	258	-33.333%
2026-06-02	10.5500	10.5500	9.1700	9.3000	-26.482%	20	245	-39.785%
2026-06-01	10.8500	12.8300	10.8500	12.6500	+52.410%	61	251	-55.731%
2026-05-29	7.3000	8.3500	7.3000	8.3000	+52.574%	6	277	-32.530%
2026-05-27	5.5900	5.6100	5.4400	5.4400	+2.836%	28	272	+2.941%
2026-05-26	5.2900	5.2900	5.2900	5.2900	+1.927%	1	271	+5.860%
2026-05-22	5.5500	5.5900	5.1900	5.1900	-13.500%	124	277	+7.900%
2026-05-20	5.7200	6.0100	5.7200	6.0000	-11.374%	106	277	-6.667%
2026-05-19	7.5500	7.9300	6.7700	6.7700	+53.864%	17	289	-17.282%
2026-05-14	4.0100	4.4000	4.0100	4.4000	-18.519%	23	289	+27.273%
2026-05-11	6.0000	6.0000	5.4000	5.4000	-11.475%	6	291	+3.704%
2026-05-07	6.2000	6.2000	6.1000	6.1000	+14.019%	5	294	-8.197%
2026-05-06	5.1000	5.5000	5.1000	5.3500	-5.310%	4	296	+4.673%
2026-05-04	5.6000	5.6500	5.6000	5.6500	+22.560%	2	298	-0.885%
2026-04-29	4.6100	4.6100	4.6100	4.6100	-7.800%	4	300	+21.475%
2026-04-27	5.1800	5.1800	5.0000	5.0000	+5.263%	2	304	+12.000%
2026-04-23	4.7500	4.7500	4.7500	4.7500	-22.259%	1	304	+17.895%
2026-04-22	6.1100	6.1100	6.1100	6.1100	+17.500%	1	304	-8.347%
2026-04-20	4.7000	5.2000	4.7000	5.2000	+4.000%	12	303	+7.692%
2026-04-17	5.0000	5.0000	5.0000	5.0000	+14.679%	1	305	+12.000%
2026-04-16	5.5000	5.5000	4.3600	4.3600	+7.654%	5	305	+28.440%
2026-04-14	3.6500	4.0500	3.6500	4.0500	+26.563%	3	301	+38.272%
2026-04-13	3.2000	3.2000	3.2000	3.2000	+9.589%	1	300	+75.000%
2026-04-10	2.9000	3.0000	2.7000	2.9200	-6.709%	82	299	+91.781%
2026-04-09	3.1100	3.1300	3.1100	3.1300	-11.831%	2	264	+78.914%
2026-04-08	3.9500	3.9500	3.5500	3.5500	-13.415%	2	264	+57.746%
2026-04-07	4.1700	4.1700	4.1000	4.1000	-9.292%	12	264	+36.585%
2026-04-01	4.5200	4.5200	4.5200	4.5200	-3.830%	1	257	+23.894%
2026-03-30	4.5500	4.7000	4.5500	4.7000	+18.687%	3	257	+19.149%
2026-03-25	4.1600	4.2000	3.9600	3.9600	-17.672%	144	257	+41.414%
2026-03-24	5.1300	5.1300	4.8100	4.8100	-9.245%	13	214	+16.424%
2026-03-18	6.0000	6.0000	5.3000	5.3000	-18.462%	3	214	+5.660%
2026-03-17	6.5000	6.5000	6.5000	6.5000	0.000%	1	214	-13.846%
2026-03-13	6.5000	6.5000	6.5000	6.5000	-40.092%	2	214	-13.846%
2026-03-10	10.8500	10.8500	10.8500	10.8500	-10.700%	2	213	-48.387%
2026-03-06	11.5000	12.1500	11.5000	12.1500	-2.722%	10	217	-53.909%
2026-03-05	12.3500	12.5000	12.3500	12.4900	+7.487%	8	217	-55.164%
2026-03-03	10.5000	11.6200	10.3000	11.6200	+16.784%	9	214	-51.807%
2026-02-27	9.5500	9.9500	9.5500	9.9500	+0.505%	2	213	-43.719%
2026-02-18	9.9000	9.9000	9.9000	9.9000	-5.354%	1	213	-43.434%
2026-02-17	10.4200	10.4600	10.4200	10.4600	-3.594%	3	212	-46.463%
2026-02-13	11.0000	11.0000	10.8500	10.8500	+4.629%	2	213	-48.387%
2026-02-12	11.0200	11.0200	9.5700	10.3700	+6.359%	4	213	-45.998%
2026-02-11	9.7000	9.7500	9.7000	9.7500	-12.004%	2	213	-42.564%
2026-02-09	11.0800	11.0800	11.0800	11.0800	+0.453%	5	213	-49.458%
2026-02-06	11.7800	11.7800	11.0300	11.0300	-6.367%	9	208	-49.229%
2026-02-05	11.7800	11.7800	11.7800	11.7800	-17.507%	1	210	-52.462%
2026-02-04	14.2800	14.2800	14.2800	14.2800	+17.725%	3	211	-60.784%
2026-02-03	13.3500	13.5600	12.1300	12.1300	-28.225%	72	208	-53.833%
2026-01-30	15.7500	16.9000	15.7500	16.9000	+14.966%	3	156	-66.864%
2026-01-29	14.7000	14.7000	14.7000	14.7000	-17.369%	1	154	-61.905%
2026-01-26	17.7900	17.7900	17.7900	17.7900	+2.418%	2	154	-68.522%
2026-01-22	18.0500	18.0500	17.2000	17.3700	+12.354%	15	154	-67.761%
2026-01-20	15.3400	15.4600	15.3400	15.4600	-9.059%	4	154	-63.777%
2026-01-16	17.3000	17.3000	17.0000	17.0000	-4.922%	4	151	-67.059%
2026-01-14	17.9500	19.3300	17.8800	17.8800	-13.372%	6	151	-68.680%
2026-01-13	20.6400	20.6400	20.6400	20.6400	-17.440%	2	152	-72.868%
2026-01-12	24.9300	25.0000	24.8800	25.0000	-14.676%	6	154	-77.600%
2026-01-08	29.3500	29.4500	29.2500	29.3000	+6.817%	9	155	-80.887%
2026-01-06	26.8800	27.4300	26.8800	27.4300	+0.587%	2	154	-79.584%
2026-01-02	28.1500	28.1500	27.2700	27.2700	-17.886%	24	155	-79.465%
2025-12-31	34.1800	34.1900	33.2100	33.2100	-5.304%	8	146	-83.138%
2025-12-30	35.0700	35.0700	35.0700	35.0700	+2.066%	1	146	-84.032%
2025-12-29	34.3600	34.3600	34.3600	34.3600	-1.264%	1	145	-83.702%
2025-12-26	35.6000	35.6000	34.8000	34.8000	+1.606%	3	145	-83.908%
2025-12-23	34.4500	34.4500	34.2500	34.2500	-7.806%	2	144	-83.650%
2025-12-19	37.1500	37.5500	37.1500	37.1500	-2.237%	8	143	-84.926%
2025-12-17	38.1500	38.1500	38.0000	38.0000	+3.712%	2	138	-85.263%
2025-12-15	36.6400	36.6400	36.6400	36.6400	-9.531%	1	137	-84.716%
2025-12-12	40.9400	42.6300	40.5000	40.5000	+3.448%	15	137	-86.173%
2025-12-11	39.9600	39.9600	39.1500	39.1500	+20.462%	3	132	-85.696%
2025-12-04	32.5000	32.5000	32.5000	32.5000	+14.841%	2	130	-82.769%
2025-11-26	28.2500	28.3000	28.2500	28.3000	-7.335%	5	132	-80.212%
2025-11-24	30.5000	30.5400	30.5000	30.5400	+1.800%	3	132	-81.663%
2025-11-19	31.2100	31.2300	29.3300	30.0000	-16.225%	47	130	-81.333%
2025-11-10	35.9200	35.9200	35.7600	35.8100	+5.076%	3	129	-84.362%
2025-11-07	35.5000	37.1000	33.9000	34.0800	-3.182%	4	128	-83.568%
2025-11-06	35.9000	35.9000	35.0000	35.2000	-11.335%	6	131	-84.091%
2025-11-04	39.7000	39.7000	39.7000	39.7000	+1.044%	5	133	-85.894%
2025-11-03	39.2900	39.2900	39.2900	39.2900	-2.964%	1	132	-85.747%
2025-10-31	40.4800	40.4900	40.4800	40.4900	-3.157%	2	132	-86.169%
2025-10-30	39.6500	41.8100	39.6500	41.8100	+3.876%	12	130	-86.606%
2025-10-29	40.3000	40.3000	40.1800	40.2500	-8.000%	12	132	-86.087%
2025-10-23	43.7900	43.7900	43.7500	43.7500	-4.891%	3	127	-87.200%
2025-10-21	43.9000	46.0000	43.9000	46.0000	+24.324%	7	129	-87.826%
2025-10-17	37.0000	37.0000	37.0000	37.0000	+2.778%	1	135	-84.865%
2025-10-15	35.7500	36.0000	35.7500	36.0000	-4.888%	2	134	-84.444%
2025-10-14	37.7500	37.8500	37.6000	37.8500	-3.812%	5	133	-85.205%
2025-10-13	38.0500	39.3500	38.0000	39.3500	+1.548%	6	128	-85.769%
2025-10-10	39.0000	39.0000	38.5000	38.7500	-6.038%	3	123	-85.548%
2025-10-09	40.9400	41.2400	40.9400	41.2400	-4.093%	25	120	-86.421%
2025-10-08	42.2000	43.0000	42.1500	43.0000	+1.296%	3	109	-86.977%
2025-10-07	42.4500	42.4500	42.4500	42.4500	+6.125%	1	106	-86.808%
2025-10-06	41.0500	41.0500	40.0000	40.0000	-5.705%	2	106	-86.000%
2025-10-02	42.0000	42.4200	42.0000	42.4200	+8.076%	3	104	-86.799%
2025-10-01	39.2500	39.2500	39.2500	39.2500	-16.043%	2	105	-85.732%
2025-09-29	47.5500	47.5500	46.7500	46.7500	+2.410%	4	103	-88.021%
2025-09-26	45.7000	45.7000	45.6500	45.6500	+6.534%	4	107	-87.733%
2025-09-24	42.8500	42.8500	42.8500	42.8500	-10.356%	1	103	-86.931%
2025-09-23	49.0000	49.0000	47.8000	47.8000	0.000%	4	103	-88.285%
2025-09-22	47.9000	47.9600	47.8000	47.8000	-5.998%	4	105	-88.285%
2025-09-18	50.7500	50.8500	50.7500	50.8500	+8.631%	20	104	-88.987%
2025-09-17	46.8100	46.8100	46.8100	46.8100	+13.204%	1	116	-88.037%
2025-09-16	42.3500	42.3500	40.8000	41.3500	+3.764%	13	115	-86.457%
2025-09-15	42.4000	42.4000	39.8500	39.8500	-3.277%	8	114	-85.947%
2025-09-12	40.0000	41.6500	39.8200	41.2000	-6.555%	96	120	-86.408%
2025-09-11	42.7900	44.3400	42.7900	44.0900	-6.291%	11	84	-87.299%
2025-09-09	46.7600	47.0500	46.0600	47.0500	+0.749%	33	89	-88.098%
2025-09-08	45.4000	46.7000	45.4000	46.7000	+26.216%	3	121	-88.009%
2025-09-04	37.0000	37.0000	37.0000	37.0000	-6.187%	2	118	-84.865%
2025-09-02	39.4400	39.4400	39.4400	39.4400	-15.546%	1	116	-85.801%
2025-08-26	49.3000	49.3000	46.7000	46.7000	-1.477%	2	115	-88.009%
2025-08-22	47.4300	47.4300	47.4000	47.4000	+10.233%	3	115	-88.186%
2025-08-21	43.0000	43.0000	43.0000	43.0000	-5.495%	1	112	-86.977%
2025-08-20	46.8000	46.8000	45.5000	45.5000	-1.558%	2	111	-87.692%
2025-08-15	46.2200	46.2200	46.2200	46.2200	+6.498%	1	110	-87.884%
2025-08-14	43.4000	43.4000	43.4000	43.4000	+15.733%	1	110	-87.097%
2025-08-12	35.5500	37.5000	35.5500	37.5000	-4.580%	14	111	-85.067%
2025-08-11	39.3000	39.3000	39.3000	39.3000	+5.249%	1	97	-85.751%
2025-08-08	37.1000	37.3400	37.1000	37.3400	+0.107%	10	98	-85.003%
2025-08-07	35.6900	37.3000	35.6900	37.3000	-4.408%	17	88	-84.987%
2025-08-05	39.3200	39.3200	39.0200	39.0200	+2.657%	15	72	-85.648%
2025-08-04	41.3000	41.3000	38.0000	38.0100	-29.987%	5	63	-85.267%
2025-07-29	53.1000	55.6000	53.1000	54.2900	+11.938%	21	67	-89.685%
2025-07-14	48.5000	48.5000	48.5000	48.5000	-11.172%	1	54	-88.454%
2025-07-10	55.5000	55.5000	54.6000	54.6000	-9.151%	3	53	-89.744%
2025-07-08	60.1000	60.2000	60.1000	60.1000	+1.008%	6	50	-90.682%
2025-06-23	59.5000	59.5000	59.5000	59.5000	-15.960%	10	44	-90.588%
2025-06-13	68.0000	70.8000	68.0000	70.8000	-19.067%	30	54	-92.090%
2025-06-04	87.3000	87.4800	87.3000	87.4800	-0.308%	4	39	-93.599%
2025-05-30	87.7700	87.7800	87.7500	87.7500	-1.071%	20	39	-93.618%
2025-05-21	89.2500	89.2500	88.7000	88.7000	-2.634%	4	49	-93.687%
2025-05-19	91.1000	91.1000	91.1000	91.1000	+3.417%	1	47	-93.853%
2025-05-16	88.5000	88.5000	88.0900	88.0900	+11.648%	24	48	-93.643%
2025-05-15	78.9000	78.9000	78.9000	78.9000	+13.640%	5	36	-92.902%
2025-05-09	69.4300	69.4300	69.4300	69.4300	+2.555%	2	41	-91.934%
2025-05-02	67.7000	67.7000	67.7000	67.7000	+17.189%	10	40	-91.728%
2025-04-23	57.7700	57.7700	57.7700	57.7700	+5.228%	1	35	-90.306%
2025-04-14	54.9000	54.9000	54.9000	54.9000	+6.457%	1	36	-89.800%
2025-04-11	51.5700	51.5700	51.5700	51.5700	-11.086%	2	36	-89.141%
2025-04-10	58.0000	58.0000	58.0000	58.0000	+17.528%	1	36	-90.345%
2025-04-07	50.3800	50.3800	49.3500	49.3500	-16.356%	3	36	-88.652%
2025-04-04	59.0000	59.0000	59.0000	59.0000	-6.215%	10	36	-90.508%
2025-04-03	61.5000	62.9100	61.1500	62.9100	-12.382%	6	36	-91.098%
2025-04-02	71.8000	71.8000	71.8000	71.8000	+7.646%	1	33	-92.201%
2025-04-01	66.7000	66.7000	66.7000	66.7000	-17.958%	1	33	-91.604%
2025-03-27	81.3000	81.3000	81.3000	81.3000	+0.956%	1	32	-93.112%
2025-03-26	80.0000	80.5300	79.1700	80.5300	-3.499%	3	33	-93.046%
2025-03-25	76.0000	83.4500	76.0000	83.4500	+7.677%	20	33	-93.289%
2025-03-24	77.0000	77.6000	77.0000	77.5000	+4.377%	9	51	-92.774%
2025-03-21	74.0500	74.3500	74.0000	74.2500	-2.750%	16	57	-92.458%
2025-03-19	76.3500	76.3500	76.3500	76.3500	-5.332%	1	57	-92.665%
2025-03-18	74.8400	80.6500	73.6800	80.6500	-0.800%	9	58	-93.056%
2025-03-17	77.6600	81.3000	75.3000	81.3000	+3.042%	21	55	-93.112%
2025-03-14	79.0000	80.0500	78.9000	78.9000	+14.265%	8	35	-92.902%
2025-03-13	70.9900	71.1200	68.8000	69.0500	-38.027%	19	40	-91.890%
2025-03-12	112.6800	112.6800	111.4200	111.4200	-14.292%	12	40	-94.974%
2025-02-18	130.0000	130.0000	130.0000	130.0000	+19.266%	1	39	-95.692%
2025-02-03	109.0000	109.0000	109.0000	109.0000	-7.321%	1	40	-94.862%
2025-01-30	117.6100	117.6100	117.6100	117.6100	+7.652%	1	40	-95.239%
2025-01-27	118.1000	118.1000	109.2500	109.2500	-3.421%	2	40	-94.874%
2025-01-24	113.1200	113.1200	113.1200	113.1200	+4.557%	2	42	-95.050%
2025-01-17	108.1900	108.1900	108.1900	108.1900	+17.089%	40	41	-94.824%
2025-01-14	92.5300	92.6000	92.4000	92.4000	-0.645%	3	41	-93.939%
2025-01-13	93.3700	94.1500	93.0000	93.0000	+0.879%	28	40	-93.978%
2025-01-10	94.0000	94.0000	92.1900	92.1900	-10.669%	10	26	-93.926%
2025-01-07	102.4600	104.3400	102.4600	103.2000	-5.338%	10	23	-94.574%
2025-01-03	109.0200	109.0200	109.0200	109.0200	-9.975%	10	23	-94.863%
2024-12-30	121.1000	121.1000	121.1000	121.1000	-1.344%	1	23	-95.376%
2024-12-19	121.9300	124.1700	120.4700	122.7500	-6.047%	15	22	-95.438%
2024-12-18	130.6500	130.6500	130.6500	130.6500	-9.145%	1	8	-95.714%
2024-12-12	149.9000	149.9000	143.8000	143.8000	-30.363%	2	7	-96.106%
2024-12-09	206.5000	206.5000	206.5000	206.5000	0.000%	5	5	-97.288%