Dark

ADBE20270115C430
ADBE Jan 15 2027 430.00 Call (ADBE270115C00430000)
option OPRA

EOD

Aug 6, 2026

3.34-2.624%(-0.09)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.3300	3.3400	3.3300	3.3400	-2.624%	4	454	0.000%
2026-08-05	3.4300	3.4300	3.4300	3.4300	+3.939%	22	458	-2.624%
2026-08-04	3.2000	3.3000	3.2000	3.3000	-4.624%	4	458	+1.212%
2026-08-03	3.4600	3.4600	3.4600	3.4600	-23.111%	11	459	-3.468%
2026-07-29	4.0500	4.5000	4.0500	4.5000	+223.741%	2	459	-25.778%
2026-07-24	1.4500	1.4900	1.3900	1.3900	+13.008%	94	459	+140.288%
2026-07-23	1.3300	1.3400	1.2100	1.2300	-38.806%	222	541	+171.545%
2026-07-13	1.8400	2.0100	1.8400	2.0100	+14.205%	3	319	+66.169%
2026-07-10	1.8900	1.8900	1.7600	1.7600	-1.676%	2	322	+89.773%
2026-07-09	1.7400	1.8200	1.7400	1.7900	-4.787%	10	323	+86.592%
2026-07-08	1.9000	1.9000	1.8800	1.8800	-1.053%	3	323	+77.660%
2026-07-06	1.6300	1.9000	1.6300	1.9000	-23.695%	70	321	+75.789%
2026-07-02	1.8700	2.4900	1.8700	2.4900	+35.326%	2	328	+34.137%
2026-07-01	2.0100	2.0100	1.8300	1.8400	+49.593%	114	328	+81.522%
2026-06-30	1.2300	1.2300	1.2200	1.2300	+4.237%	8	433	+171.545%
2026-06-26	1.1600	1.1800	1.1600	1.1800	+7.273%	4	427	+183.051%
2026-06-25	1.1000	1.1000	1.1000	1.1000	-18.519%	3	424	+203.636%
2026-06-23	1.2600	1.4200	1.2600	1.3500	0.000%	192	424	+147.407%
2026-06-22	1.3500	1.3500	1.3500	1.3500	-2.878%	1	286	+147.407%
2026-06-18	1.2100	1.3900	1.2100	1.3900	-0.714%	5	284	+140.288%
2026-06-17	1.6000	1.7200	1.4000	1.4000	-31.373%	412	284	+138.571%
2026-06-15	2.0100	2.0600	1.9400	2.0400	-32.000%	93	275	+63.725%
2026-06-11	3.0000	3.0000	3.0000	3.0000	-24.623%	1	188	+11.333%
2026-06-10	3.9800	3.9800	3.9800	3.9800	-5.910%	1	189	-16.080%
2026-06-09	3.8000	4.2300	3.8000	4.2300	-38.696%	2	189	-21.040%
2026-06-04	7.6500	7.7000	6.9000	6.9000	-0.719%	12	189	-51.594%
2026-06-03	6.9000	6.9500	6.9000	6.9500	-31.996%	2	177	-51.942%
2026-06-01	9.5400	10.7500	9.3500	10.2200	+53.684%	47	177	-67.319%
2026-05-29	6.6500	6.6500	6.6500	6.6500	+42.094%	1	164	-49.774%
2026-05-28	4.6800	4.6800	4.6800	4.6800	+8.333%	1	164	-28.632%
2026-05-26	4.2500	4.3800	4.2100	4.3200	-1.818%	74	163	-22.685%
2026-05-21	4.5700	4.5700	4.4000	4.4000	-10.204%	29	163	-24.091%
2026-05-20	4.6600	4.9000	4.6100	4.9000	-19.008%	31	164	-31.837%
2026-05-19	6.1000	6.1000	5.8600	6.0500	+18.627%	25	154	-44.793%
2026-05-18	5.0200	5.1000	5.0200	5.1000	+58.879%	2	154	-34.510%
2026-05-13	3.1600	3.2100	3.1600	3.2100	-13.941%	22	154	+4.050%
2026-05-12	3.8900	3.8900	3.7300	3.7300	-6.045%	2	140	-10.456%
2026-05-11	3.9700	3.9700	3.9700	3.9700	-0.750%	1	140	-15.869%
2026-05-08	4.0000	4.0000	4.0000	4.0000	-5.882%	1	141	-16.500%
2026-05-06	4.2500	4.2500	4.2500	4.2500	-1.163%	1	141	-21.412%
2026-05-04	4.3000	4.3000	4.3000	4.3000	-5.495%	1	142	-22.326%
2026-05-01	4.8000	4.8000	4.5500	4.5500	+13.750%	2	142	-26.593%
2026-04-29	4.0000	4.0000	4.0000	4.0000	-1.961%	1	142	-16.500%
2026-04-24	4.0800	4.0800	4.0800	4.0800	+10.270%	1	143	-18.137%
2026-04-23	3.6000	3.7500	3.6000	3.7000	-15.525%	7	144	-9.730%
2026-04-21	4.2000	4.3800	4.1500	4.3800	+1.389%	7	144	-23.744%
2026-04-20	4.3200	4.3200	4.3200	4.3200	+13.386%	1	144	-22.685%
2026-04-17	3.9700	3.9700	3.8100	3.8100	-2.057%	2	144	-12.336%
2026-04-16	3.8900	3.8900	3.8900	3.8900	-7.381%	1	146	-14.139%
2026-04-15	2.7000	4.2000	2.7000	4.2000	+56.134%	2	147	-20.476%
2026-04-13	2.3800	2.6900	2.3800	2.6900	+22.273%	2	146	+24.164%
2026-04-10	2.2000	2.2000	2.2000	2.2000	-4.348%	1	145	+51.818%
2026-04-09	2.6600	2.6600	2.3000	2.3000	-14.815%	37	145	+45.217%
2026-04-08	3.3200	3.3200	2.7000	2.7000	-17.431%	6	151	+23.704%
2026-04-07	3.2400	3.2700	3.2400	3.2700	-7.887%	2	152	+2.141%
2026-03-30	3.5500	3.5500	3.5500	3.5500	+9.231%	1	151	-5.915%
2026-03-27	3.2500	3.2500	3.2500	3.2500	-1.813%	1	151	+2.769%
2026-03-25	3.4500	3.4500	3.2600	3.3100	-9.809%	4	151	+0.906%
2026-03-24	3.6700	3.6700	3.6700	3.6700	-11.566%	2	149	-8.992%
2026-03-23	4.3000	4.3000	4.1500	4.1500	-3.263%	3	149	-19.518%
2026-03-20	3.8500	4.2900	3.8500	4.2900	-8.333%	12	149	-22.145%
2026-03-19	4.6800	4.6800	4.6800	4.6800	+14.988%	1	149	-28.632%
2026-03-18	4.8500	5.1400	4.0700	4.0700	-19.406%	32	149	-17.936%
2026-03-16	4.5000	5.1400	4.3500	5.0500	-9.982%	6	119	-33.861%
2026-03-13	5.6100	5.6100	5.6100	5.6100	-37.318%	1	120	-40.463%
2026-03-11	8.9500	8.9500	8.9500	8.9500	-1.648%	1	121	-62.682%
2026-03-10	8.9000	9.1000	8.9000	9.1000	-11.650%	2	120	-63.297%
2026-03-09	9.9400	10.3000	9.9000	10.3000	+2.488%	7	120	-67.573%
2026-03-05	9.5500	10.1800	9.5500	10.0500	+5.789%	7	120	-66.766%
2026-03-04	8.8600	9.5000	8.8600	9.5000	+20.865%	3	121	-64.842%
2026-02-27	7.8600	7.8600	7.8600	7.8600	0.000%	1	120	-57.506%
2026-02-26	7.8600	7.8600	7.8600	7.8600	+20.923%	2	121	-57.506%
2026-02-23	6.8600	6.8600	6.5000	6.5000	-13.333%	2	121	-48.615%
2026-02-19	7.8500	7.8500	7.5000	7.5000	-13.694%	14	120	-55.467%
2026-02-17	8.6600	8.7000	8.6600	8.6900	-3.978%	5	131	-61.565%
2026-02-13	8.7000	9.0500	8.7000	9.0500	+14.848%	12	132	-63.094%
2026-02-12	7.8800	7.8800	7.8800	7.8800	-10.658%	1	132	-57.614%
2026-02-09	8.7500	8.8200	8.7500	8.8200	-5.161%	2	132	-62.132%
2026-02-06	10.0500	10.0500	9.3000	9.3000	-7.830%	2	132	-64.086%
2026-02-05	11.0000	11.0000	10.0900	10.0900	-13.017%	3	133	-66.898%
2026-02-04	11.2000	11.6000	11.2000	11.6000	+8.108%	2	134	-71.207%
2026-02-03	10.7200	10.7300	10.7200	10.7300	-18.712%	2	134	-68.872%
2026-01-30	12.9900	13.2000	12.9900	13.2000	-4.139%	4	134	-74.697%
2026-01-28	13.5800	13.7700	13.5800	13.7700	+6.910%	7	131	-75.744%
2026-01-27	12.8800	12.8800	12.8800	12.8800	-12.082%	1	131	-74.068%
2026-01-22	13.9400	15.2000	13.9400	14.6500	+11.832%	16	132	-77.201%
2026-01-21	12.1000	13.1000	12.1000	13.1000	+0.383%	4	131	-74.504%
2026-01-20	12.3500	13.0500	12.3500	13.0500	-9.438%	5	131	-74.406%
2026-01-16	13.7000	14.4100	13.7000	14.4100	-3.869%	3	135	-76.822%
2026-01-15	15.0500	15.0500	14.9900	14.9900	-25.608%	2	135	-77.718%
2026-01-12	20.1500	20.1500	20.1500	20.1500	-12.124%	1	135	-83.424%
2026-01-07	24.0000	24.1000	22.9300	22.9300	+4.227%	7	135	-85.434%
2026-01-06	22.0000	22.0000	22.0000	22.0000	-1.566%	5	139	-84.818%
2026-01-05	22.3500	22.3500	22.3500	22.3500	-23.616%	1	139	-85.056%
2025-12-30	29.2600	29.2600	29.2600	29.2600	+1.456%	1	139	-88.585%
2025-12-29	28.8400	28.8400	28.8400	28.8400	-4.408%	1	140	-88.419%
2025-12-24	29.1800	30.2000	29.1800	30.1700	+6.307%	75	184	-88.929%
2025-12-23	30.7000	30.7000	28.3800	28.3800	-10.332%	40	184	-88.231%
2025-12-19	31.1500	31.6500	31.1500	31.6500	+6.387%	2	179	-89.447%
2025-12-16	29.7500	29.7500	29.7500	29.7500	-2.619%	1	178	-88.773%
2025-12-15	31.0500	31.0500	30.5500	30.5500	-14.950%	2	177	-89.067%
2025-12-12	35.8200	35.9200	35.8200	35.9200	+11.484%	2	177	-90.702%
2025-12-11	32.2200	32.2200	32.2200	32.2200	-1.828%	5	177	-89.634%
2025-12-09	32.4500	32.8200	32.4500	32.8200	-0.545%	102	177	-89.823%
2025-12-05	33.0000	33.0000	33.0000	33.0000	+23.272%	1	134	-89.879%
2025-12-04	26.7700	26.7700	26.7700	26.7700	+9.803%	1	135	-87.523%
2025-11-28	24.3800	24.3800	24.3800	24.3800	-3.636%	2	134	-86.300%
2025-11-25	25.4500	25.4500	25.3000	25.3000	-9.900%	5	134	-86.798%
2025-11-21	24.1000	28.0800	24.1000	28.0800	+12.365%	8	131	-88.105%
2025-11-20	24.0200	25.2400	24.0200	24.9900	-7.444%	9	132	-86.635%
2025-11-19	26.9000	27.0000	26.9000	27.0000	-8.475%	2	134	-87.630%
2025-11-07	30.8000	30.9000	29.5000	29.5000	-6.319%	3	134	-88.678%
2025-11-06	31.4900	31.4900	31.4900	31.4900	-4.720%	7	135	-89.393%
2025-11-05	33.0500	33.0500	33.0500	33.0500	-4.673%	1	128	-89.894%
2025-11-03	34.6700	34.6700	34.6700	34.6700	+2.422%	1	127	-90.366%
2025-10-29	33.8500	33.8500	33.8500	33.8500	+5.682%	1	127	-90.133%
2025-10-14	32.0300	32.0300	32.0300	32.0300	-2.049%	1	126	-89.572%
2025-10-13	32.6500	32.7000	32.6500	32.7000	-0.909%	6	127	-89.786%
2025-10-10	33.5000	33.5500	33.0000	33.0000	-8.460%	4	121	-89.879%
2025-10-08	36.1000	36.1000	36.0500	36.0500	-2.568%	2	117	-90.735%
2025-10-06	36.0000	37.0000	35.8000	37.0000	+1.204%	9	117	-90.973%
2025-10-03	36.5600	36.5600	36.5600	36.5600	+0.027%	1	115	-90.864%
2025-10-02	36.5500	36.5500	36.5500	36.5500	+8.618%	2	114	-90.862%
2025-10-01	33.6500	33.6500	33.6500	33.6500	-14.485%	2	115	-90.074%
2025-09-26	39.3500	39.3500	39.3500	39.3500	+3.826%	1	114	-91.512%
2025-09-25	38.3000	38.3000	37.9000	37.9000	+2.989%	2	114	-91.187%
2025-09-24	37.6000	37.6000	36.6500	36.8000	-10.788%	3	112	-90.924%
2025-09-23	43.1000	43.1000	41.2500	41.2500	-0.121%	4	109	-91.903%
2025-09-22	41.3000	41.3000	41.3000	41.3000	+19.020%	2	107	-91.913%
2025-09-12	35.2000	35.6000	34.7000	34.7000	-9.541%	21	107	-90.375%
2025-09-11	38.0000	38.3600	38.0000	38.3600	+0.682%	2	100	-91.293%
2025-09-09	38.1000	38.1000	38.1000	38.1000	-2.182%	1	99	-91.234%
2025-09-08	38.9500	38.9500	38.9500	38.9500	+11.541%	2	98	-91.425%
2025-08-13	34.0000	34.9200	34.0000	34.9200	+21.672%	2	97	-90.435%
2025-08-12	28.7000	28.7000	28.7000	28.7000	-10.870%	3	95	-88.362%
2025-08-08	32.3000	32.3000	32.2000	32.2000	-20.297%	2	98	-89.627%
2025-07-31	40.4000	40.4000	40.4000	40.4000	-11.636%	1	98	-91.733%
2025-07-29	45.7200	45.7200	45.7200	45.7200	-1.572%	1	97	-92.695%
2025-07-24	46.4500	46.4500	46.4500	46.4500	+7.773%	2	97	-92.809%
2025-07-18	43.1000	43.1000	43.1000	43.1000	+2.205%	1	97	-92.251%
2025-07-16	41.4500	42.1700	41.4500	42.1700	-19.615%	2	97	-92.080%
2025-07-03	52.4600	52.4600	52.4600	52.4600	+1.040%	1	97	-93.633%
2025-06-23	51.9200	51.9200	51.9200	51.9200	-7.203%	2	99	-93.567%
2025-06-18	56.3500	56.3500	55.9500	55.9500	-8.728%	2	99	-94.030%
2025-06-16	61.3000	61.3000	61.3000	61.3000	-23.193%	1	99	-94.551%
2025-06-06	79.8100	79.8100	79.8100	79.8100	-2.086%	2	100	-95.815%
2025-06-05	81.5100	81.5100	81.5100	81.5100	+1.913%	1	100	-95.902%
2025-05-20	79.9800	79.9800	79.9800	79.9800	-2.320%	1	101	-95.824%
2025-05-19	81.3200	81.8800	81.3200	81.8800	+3.711%	6	100	-95.921%
2025-05-16	80.2500	80.2500	78.9500	78.9500	+13.076%	28	98	-95.769%
2025-05-15	69.8200	69.8200	69.8200	69.8200	+2.616%	1	98	-95.216%
2025-05-14	67.9500	68.0400	67.9000	68.0400	+1.856%	3	99	-95.091%
2025-05-13	66.5800	66.8000	66.5800	66.8000	+2.769%	5	100	-95.000%
2025-05-12	67.3500	67.3500	65.0000	65.0000	+6.053%	35	105	-94.862%
2025-05-07	61.2000	61.2900	61.2000	61.2900	+44.859%	2	133	-94.550%
2025-04-21	38.9500	42.3100	38.9500	42.3100	-11.207%	3	134	-92.106%
2025-04-15	47.5000	47.6500	47.5000	47.6500	+11.723%	2	134	-92.991%
2025-04-09	42.6500	42.6500	42.6500	42.6500	-13.383%	1	133	-92.169%
2025-04-04	48.8000	49.2400	48.8000	49.2400	-17.244%	98	134	-93.217%
2025-04-01	59.5000	59.5000	59.5000	59.5000	-17.096%	1	87	-94.387%
2025-03-26	71.1900	71.7700	71.1900	71.7700	+1.816%	10	88	-95.346%
2025-03-17	70.4900	70.4900	70.4900	70.4900	-0.858%	4	92	-95.262%
2025-03-14	64.9700	72.1800	64.9700	71.1000	+13.760%	66	96	-95.302%
2025-03-13	68.6700	68.6700	62.5000	62.5000	-36.996%	6	69	-94.656%
2025-03-10	101.6200	101.6200	99.2000	99.2000	-0.800%	2	69	-96.633%
2025-03-04	101.8500	101.8500	100.0000	100.0000	-4.762%	11	69	-96.660%
2025-03-03	105.0000	105.0000	105.0000	105.0000	-6.799%	1	78	-96.819%
2025-02-10	111.2500	112.6600	111.2500	112.6600	+7.809%	6	78	-97.035%
2025-02-04	104.5000	104.5000	104.5000	104.5000	+0.966%	5	79	-96.804%
2025-02-03	103.5000	103.5000	103.5000	103.5000	+2.475%	5	79	-96.773%
2025-01-28	101.0000	101.0000	101.0000	101.0000	-5.431%	2	77	-96.693%
2025-01-27	106.8000	106.8000	106.8000	106.8000	+3.139%	1	77	-96.873%
2025-01-21	103.0000	103.5500	102.9500	103.5500	+1.819%	11	77	-96.775%
2025-01-17	97.0100	101.7000	97.0100	101.7000	+5.008%	4	77	-96.716%
2025-01-16	96.5500	97.3700	96.5500	96.8500	+14.291%	8	77	-96.551%
2025-01-10	83.8200	84.7400	83.8200	84.7400	-8.735%	10	69	-96.059%
2025-01-08	92.8500	92.8500	92.8500	92.8500	+0.022%	6	67	-96.403%
2025-01-07	98.5000	98.5800	92.8300	92.8300	-5.995%	61	67	-96.402%
2025-01-06	102.7500	102.7500	98.7500	98.7500	-1.398%	5	31	-96.618%
2025-01-03	99.2700	100.1500	98.0000	100.1500	-10.604%	28	29	-96.665%
2024-12-23	112.0300	112.0300	112.0300	112.0300	-0.240%	1	17	-97.019%
2024-12-19	112.6500	112.9500	111.5200	112.3000	-6.487%	10	16	-97.026%
2024-12-17	120.0900	120.0900	120.0900	120.0900	-0.883%	1	18	-97.219%
2024-12-13	121.4300	121.4300	120.0300	121.1600	-10.912%	12	18	-97.243%
2024-12-12	132.7000	136.0000	132.7000	136.0000	-29.781%	3	18	-97.544%
2024-12-11	195.2800	195.3900	193.6800	193.6800	0.000%	15	15	-98.276%