Dark

ADBE20270115C440
ADBE Jan 15 2027 440.00 Call (ADBE270115C00440000)
option OPRA

EOD

Aug 6, 2026

2.90-2.357%(-0.07)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.9200	2.9200	2.9000	2.9000	-2.357%	4	1,102	0.000%
2026-08-03	2.9700	2.9700	2.9700	2.9700	+8.791%	1	1,106	-2.357%
2026-07-30	2.9000	2.9000	2.6200	2.7300	+2.632%	12	1,106	+6.227%
2026-07-28	2.6600	2.6600	2.6600	2.6600	+33.000%	20	1,105	+9.023%
2026-07-27	2.0000	2.0000	2.0000	2.0000	+56.250%	14	1,094	+45.000%
2026-07-24	1.2900	1.3600	1.1800	1.2800	+8.475%	78	1,099	+126.563%
2026-07-23	1.1300	1.3700	1.0600	1.1800	+18.000%	469	1,161	+145.763%
2026-07-20	1.0000	1.0000	1.0000	1.0000	-50.495%	1	979	+190.000%
2026-07-16	2.0200	2.0200	2.0200	2.0200	+22.424%	1	979	+43.564%
2026-07-14	1.6600	1.6600	1.6400	1.6500	-6.250%	14	978	+75.758%
2026-07-13	1.7500	1.7600	1.7200	1.7600	+6.024%	4	980	+64.773%
2026-07-10	1.6600	1.6600	1.6600	1.6600	+6.410%	1	984	+74.699%
2026-07-09	1.4700	1.5600	1.4700	1.5600	-9.302%	5	984	+85.897%
2026-07-08	1.7500	1.7500	1.7100	1.7200	-7.027%	12	981	+68.605%
2026-07-07	1.8500	1.8500	1.8500	1.8500	+20.130%	2	977	+56.757%
2026-07-06	1.6000	1.6200	1.5400	1.5400	-4.938%	8	977	+88.312%
2026-07-01	1.6000	1.6200	1.6000	1.6200	+40.870%	112	976	+79.012%
2026-06-30	1.1700	1.2200	1.1500	1.1500	-8.000%	11	1,022	+152.174%
2026-06-29	1.2600	1.2600	1.2200	1.2500	+16.822%	66	1,023	+132.000%
2026-06-26	1.1700	1.1700	1.0600	1.0700	+8.081%	399	974	+171.028%
2026-06-25	0.9900	0.9900	0.9900	0.9900	-25.000%	1	920	+192.929%
2026-06-23	1.1600	1.3200	1.1600	1.3200	0.000%	173	919	+119.697%
2026-06-22	1.3400	1.3500	1.2800	1.3200	+7.317%	30	770	+119.697%
2026-06-18	1.1200	1.2700	1.1200	1.2300	+10.811%	70	771	+135.772%
2026-06-17	1.4000	1.4000	1.1100	1.1100	-34.706%	133	771	+161.261%
2026-06-16	1.7000	1.7000	1.7000	1.7000	-2.857%	1	771	+70.588%
2026-06-15	1.8500	1.9000	1.7500	1.7500	-1.685%	199	771	+65.714%
2026-06-12	2.0000	2.0000	1.7700	1.7800	-44.375%	52	585	+62.921%
2026-06-11	3.2000	3.2000	3.2000	3.2000	-12.807%	1	542	-9.375%
2026-06-10	3.6700	3.6700	3.6700	3.6700	-0.811%	5	542	-20.981%
2026-06-09	4.4000	4.4000	3.7000	3.7000	-33.333%	10	542	-21.622%
2026-06-05	5.5700	6.9500	5.5500	5.5500	-20.714%	5	542	-47.748%
2026-06-04	7.0000	7.0000	6.9500	7.0000	+13.821%	5	540	-58.571%
2026-06-03	6.1500	6.1500	6.1500	6.1500	-37.753%	5	535	-52.846%
2026-06-01	7.5000	9.8800	7.5000	9.8800	+136.930%	86	533	-70.648%
2026-05-28	4.1700	4.1700	4.1700	4.1700	+0.482%	5	531	-30.456%
2026-05-27	4.0000	4.1500	4.0000	4.1500	+7.792%	3	526	-30.120%
2026-05-26	3.8500	3.8900	3.7100	3.8500	+1.316%	96	525	-24.675%
2026-05-22	3.8500	3.8700	3.6200	3.8000	+37.681%	125	523	-23.684%
2026-05-13	3.0000	3.0100	2.7600	2.7600	-16.616%	29	523	+5.072%
2026-05-12	3.4500	3.4500	3.3100	3.3100	-10.054%	22	501	-12.387%
2026-05-11	4.2000	4.2000	3.6800	3.6800	-4.416%	29	501	-21.196%
2026-05-06	3.8500	3.8500	3.8500	3.8500	-8.333%	1	483	-24.675%
2026-05-01	4.2000	4.2000	3.9900	4.2000	+5.263%	8	486	-30.952%
2026-04-27	3.9900	3.9900	3.9900	3.9900	+6.400%	2	486	-27.318%
2026-04-24	3.7500	3.7500	3.7500	3.7500	+13.636%	1	488	-22.667%
2026-04-23	3.2500	3.3500	3.2500	3.3000	-20.482%	13	489	-12.121%
2026-04-22	4.1500	4.1500	4.1500	4.1500	+9.211%	4	489	-30.120%
2026-04-21	3.9000	3.9000	3.8000	3.8000	+8.571%	6	490	-23.684%
2026-04-17	3.5400	3.5400	3.5000	3.5000	+0.287%	2	490	-17.143%
2026-04-16	3.4900	3.4900	3.4900	3.4900	+37.402%	1	490	-16.905%
2026-04-13	2.5400	2.5400	2.5400	2.5400	+27.000%	5	490	+14.173%
2026-04-10	2.0000	2.0000	2.0000	2.0000	-0.990%	1	490	+45.000%
2026-04-09	2.5800	2.5800	1.9900	2.0200	-12.174%	60	489	+43.564%
2026-04-08	2.6400	2.6400	2.3000	2.3000	-22.297%	3	502	+26.087%
2026-04-07	3.1100	3.1100	2.9100	2.9600	+0.339%	7	504	-2.027%
2026-04-01	3.1500	3.1500	2.9500	2.9500	-4.839%	3	502	-1.695%
2026-03-30	3.1500	3.1500	3.1000	3.1000	+10.714%	2	502	-6.452%
2026-03-27	2.8000	2.8000	2.8000	2.8000	-11.111%	5	502	+3.571%
2026-03-26	3.0000	3.1500	2.9000	3.1500	+8.247%	11	503	-7.937%
2026-03-25	3.1000	3.1000	2.9100	2.9100	-11.009%	18	503	-0.344%
2026-03-24	3.4100	3.4100	3.2700	3.2700	-13.947%	22	485	-11.315%
2026-03-20	3.7500	3.8000	3.7500	3.8000	-13.636%	2	465	-23.684%
2026-03-17	4.4000	4.4000	4.4000	4.4000	-7.563%	2	465	-34.091%
2026-03-16	4.7600	4.7600	4.7600	4.7600	+6.966%	1	467	-39.076%
2026-03-13	5.0000	5.3000	4.4500	4.4500	-42.133%	24	467	-34.831%
2026-03-12	8.1500	8.1500	7.4000	7.6900	-3.149%	3	455	-62.289%
2026-03-10	7.9700	7.9700	7.9400	7.9400	-9.773%	2	455	-63.476%
2026-03-05	9.1500	9.1500	8.7000	8.8000	+17.333%	5	456	-67.045%
2026-03-02	7.5000	7.5000	7.5000	7.5000	+17.188%	1	453	-61.333%
2026-02-27	6.4000	6.4000	6.4000	6.4000	-11.724%	2	453	-54.688%
2026-02-26	7.7400	7.7400	7.2500	7.2500	+7.567%	7	453	-60.000%
2026-02-19	6.9000	6.9000	6.7400	6.7400	-11.432%	3	457	-56.973%
2026-02-17	7.4700	7.6300	7.4500	7.6100	+5.694%	13	457	-61.892%
2026-02-12	7.3100	7.3100	7.2000	7.2000	-3.226%	2	461	-59.722%
2026-02-11	7.4500	7.4500	7.4400	7.4400	-9.818%	2	461	-61.022%
2026-02-10	8.2500	8.2500	8.2500	8.2500	+3.254%	4	461	-64.848%
2026-02-09	7.8500	7.9900	7.8500	7.9900	-14.362%	2	465	-63.705%
2026-02-03	10.1500	10.1500	9.0000	9.3300	-26.824%	13	466	-68.917%
2026-02-02	12.7500	12.7500	12.7500	12.7500	+12.335%	1	461	-77.255%
2026-01-30	11.4000	11.8100	11.3500	11.3500	-1.986%	32	461	-74.449%
2026-01-29	10.6100	11.5800	10.6100	11.5800	-8.458%	80	458	-74.957%
2026-01-28	12.2300	13.0000	12.2300	12.6500	-7.326%	6	426	-77.075%
2026-01-26	13.3900	13.6500	13.3900	13.6500	+0.368%	4	421	-78.755%
2026-01-23	13.6000	13.6000	13.6000	13.6000	+0.369%	2	423	-78.676%
2026-01-22	12.8000	13.5500	12.6000	13.5500	+12.448%	8	425	-78.598%
2026-01-21	11.3000	12.0500	11.3000	12.0500	+8.072%	3	424	-75.934%
2026-01-20	11.1500	11.1500	11.1500	11.1500	-14.231%	1	424	-73.991%
2026-01-16	13.8500	13.8500	13.0000	13.0000	-2.256%	3	422	-77.692%
2026-01-15	13.2000	13.3000	13.2000	13.3000	-2.778%	5	422	-78.195%
2026-01-14	13.4000	13.6800	13.4000	13.6800	-1.583%	2	419	-78.801%
2026-01-13	16.2400	16.2400	13.4000	13.9000	-25.269%	7	417	-79.137%
2026-01-12	18.6000	18.6000	18.6000	18.6000	-4.859%	1	419	-84.409%
2026-01-09	19.6500	19.6500	19.5500	19.5500	-11.458%	10	421	-85.166%
2026-01-07	22.0800	22.0800	22.0800	22.0800	+8.235%	1	418	-86.866%
2026-01-06	20.1900	21.0000	20.1900	20.4000	-0.147%	5	418	-85.784%
2026-01-02	23.0000	23.0000	20.4300	20.4300	-19.882%	5	421	-85.805%
2025-12-31	26.1900	26.1900	25.5000	25.5000	-3.409%	4	418	-88.627%
2025-12-26	26.6000	26.6000	26.4000	26.4000	-4.313%	2	418	-89.015%
2025-12-24	27.3500	27.5900	27.3500	27.5900	+4.508%	3	417	-89.489%
2025-12-23	27.0200	27.4500	25.9300	26.4000	-8.871%	140	417	-89.015%
2025-12-22	29.1300	29.1300	28.9700	28.9700	+2.259%	3	431	-89.990%
2025-12-19	28.6500	28.6500	27.8100	28.3300	-2.411%	5	432	-89.764%
2025-12-18	29.4700	30.0000	28.7400	29.0300	+0.974%	55	432	-90.010%
2025-12-17	27.3500	29.8000	27.3200	28.7500	+6.481%	42	470	-89.913%
2025-12-16	26.8200	27.0000	26.8200	27.0000	-4.323%	11	469	-89.259%
2025-12-15	28.2200	28.2200	28.2200	28.2200	-11.118%	1	469	-89.724%
2025-12-12	31.7500	31.7500	31.7000	31.7500	+5.833%	3	469	-90.866%
2025-12-11	30.0000	30.0000	30.0000	30.0000	+1.695%	4	471	-90.333%
2025-12-10	30.3900	30.3900	29.5000	29.5000	-1.173%	2	471	-90.169%
2025-12-09	28.1200	29.9400	28.1200	29.8500	-3.710%	4	470	-90.285%
2025-12-05	29.7600	31.0000	29.7600	31.0000	+26.016%	6	467	-90.645%
2025-12-04	24.8700	25.2500	24.6000	24.6000	+2.585%	4	468	-88.211%
2025-12-03	25.0000	25.0000	23.9800	23.9800	+7.054%	2	468	-87.907%
2025-12-02	22.0100	22.4000	21.7400	22.4000	+0.269%	9	467	-87.054%
2025-11-28	22.3400	22.3400	22.3400	22.3400	-2.445%	20	466	-87.019%
2025-11-25	23.1400	23.1400	22.8500	22.9000	-4.742%	29	466	-87.336%
2025-11-24	25.4900	25.5500	24.0400	24.0400	-7.928%	56	466	-87.937%
2025-11-21	22.2600	26.2600	20.1500	26.1100	0.000%	51	466	-88.893%
2025-11-19	24.8800	26.1200	23.6100	26.1100	-7.247%	42	466	-88.893%
2025-11-17	27.8600	28.1500	27.8600	28.1500	-6.229%	12	447	-89.698%
2025-11-14	28.8700	30.0200	27.6500	30.0200	-7.116%	315	437	-90.340%
2025-11-03	32.3200	32.3200	32.3200	32.3200	+2.930%	1	245	-91.027%
2025-10-29	31.4000	31.4000	31.4000	31.4000	-16.155%	1	245	-90.764%
2025-10-22	37.2000	37.4500	37.2000	37.4500	+1.216%	2	245	-92.256%
2025-10-21	32.5400	37.0000	32.5400	37.0000	+14.022%	6	247	-92.162%
2025-10-20	32.3500	32.4500	32.3500	32.4500	+9.149%	91	252	-91.063%
2025-10-16	29.7300	29.7300	29.7300	29.7300	-0.900%	1	161	-90.246%
2025-10-15	30.0000	30.0000	30.0000	30.0000	+1.660%	1	162	-90.333%
2025-10-14	29.5100	29.5100	29.5100	29.5100	-3.246%	1	162	-90.173%
2025-10-10	32.8300	32.8300	30.5000	30.5000	-11.079%	2	162	-90.492%
2025-10-08	33.4000	34.3000	33.3500	34.3000	+1.210%	3	163	-91.545%
2025-10-03	33.8900	33.8900	33.8900	33.8900	+6.072%	50	163	-91.443%
2025-10-01	31.9500	31.9500	31.9500	31.9500	-5.891%	1	213	-90.923%
2025-09-30	33.9500	33.9500	33.9500	33.9500	-3.359%	1	212	-91.458%
2025-09-25	35.5000	35.5000	35.1300	35.1300	-8.157%	2	212	-91.745%
2025-09-23	40.0000	40.0000	38.2500	38.2500	+0.131%	2	210	-92.418%
2025-09-22	38.2000	38.2000	38.2000	38.2000	+0.184%	2	208	-92.408%
2025-09-17	36.0000	38.1300	36.0000	38.1300	+15.057%	7	208	-92.394%
2025-09-16	33.1400	33.1400	33.1400	33.1400	+0.424%	1	208	-91.249%
2025-09-12	33.8500	33.8500	31.3900	33.0000	-7.795%	5	207	-91.212%
2025-09-11	35.0000	35.7900	35.0000	35.7900	+0.817%	3	203	-91.897%
2025-09-10	37.1300	37.1300	34.9000	35.5000	-2.473%	6	201	-91.831%
2025-09-08	36.0000	36.4000	36.0000	36.4000	+7.692%	4	197	-92.033%
2025-09-05	33.8000	33.8000	33.8000	33.8000	+8.333%	2	194	-91.420%
2025-09-02	31.5000	31.7500	31.2000	31.2000	-17.895%	5	192	-90.705%
2025-08-19	38.0000	38.0000	38.0000	38.0000	+5.997%	5	190	-92.368%
2025-08-18	35.8500	35.8500	35.8500	35.8500	-4.144%	2	190	-91.911%
2025-08-15	35.0000	37.4000	35.0000	37.4000	+9.645%	7	192	-92.246%
2025-08-14	34.1100	34.1100	34.1100	34.1100	+6.262%	1	192	-91.498%
2025-08-13	32.1500	32.1500	32.1000	32.1000	+7.000%	2	192	-90.966%
2025-08-07	30.5000	30.5000	30.0000	30.0000	-1.088%	13	191	-90.333%
2025-08-06	30.3300	30.3300	30.3300	30.3300	-0.230%	10	191	-90.439%
2025-08-05	30.5000	30.5000	30.4000	30.4000	-4.342%	2	181	-90.461%
2025-08-04	32.0900	32.0900	31.6400	31.7800	-11.303%	6	179	-90.875%
2025-07-31	35.8300	35.8300	35.8300	35.8300	-11.662%	2	175	-91.906%
2025-07-30	41.1500	41.1500	40.5600	40.5600	-4.113%	11	175	-92.850%
2025-07-29	42.3000	42.3000	42.3000	42.3000	+0.118%	1	175	-93.144%
2025-07-25	42.2500	42.2500	42.2500	42.2500	-0.354%	1	174	-93.136%
2025-07-24	42.4000	42.4000	42.4000	42.4000	+8.746%	3	174	-93.160%
2025-07-16	38.9900	38.9900	38.9900	38.9900	-7.716%	1	171	-92.562%
2025-07-11	42.2500	42.2500	42.2500	42.2500	-3.934%	1	172	-93.136%
2025-07-10	39.9500	43.9800	39.9500	43.9800	-10.153%	12	172	-93.406%
2025-07-03	48.1000	48.9500	48.1000	48.9500	-5.684%	6	167	-94.076%
2025-06-25	51.9000	51.9000	51.9000	51.9000	+7.632%	3	172	-94.412%
2025-06-23	47.8900	48.2200	47.8900	48.2200	-7.942%	3	172	-93.986%
2025-06-17	52.3800	52.3800	52.3800	52.3800	-6.913%	1	172	-94.464%
2025-06-13	56.2600	56.2700	56.2600	56.2700	-21.301%	24	172	-94.846%
2025-06-12	71.5000	71.5000	71.5000	71.5000	-1.502%	1	172	-95.944%
2025-06-11	73.5100	73.5100	72.5900	72.5900	-1.560%	2	172	-96.005%
2025-06-10	73.7400	73.7400	73.7400	73.7400	+10.887%	1	173	-96.067%
2025-06-02	66.5000	66.5000	66.5000	66.5000	-9.548%	1	173	-95.639%
2025-05-30	73.5200	73.5200	73.5200	73.5200	-1.368%	8	173	-96.055%
2025-05-20	75.3200	75.3200	74.5400	74.5400	-1.947%	2	169	-96.109%
2025-05-19	76.0200	76.0200	76.0200	76.0200	+18.781%	1	170	-96.185%
2025-05-14	64.0000	64.0000	64.0000	64.0000	+10.823%	2	170	-95.469%
2025-05-09	57.7500	57.7500	57.7500	57.7500	-1.669%	2	170	-94.978%
2025-05-08	58.7300	58.7300	58.7300	58.7300	+3.398%	1	170	-95.062%
2025-05-05	56.9000	56.9600	56.8000	56.8000	+45.269%	6	171	-94.894%
2025-04-21	39.1000	39.1000	39.1000	39.1000	-11.338%	1	170	-92.583%
2025-04-15	44.1000	44.1000	44.1000	44.1000	-3.480%	3	170	-93.424%
2025-04-11	43.5700	45.6900	42.7600	45.6900	-23.081%	12	167	-93.653%
2025-03-21	59.4000	59.4000	59.4000	59.4000	-10.945%	2	167	-95.118%
2025-03-14	66.7000	67.1500	66.7000	66.7000	+11.427%	24	167	-95.652%
2025-03-13	62.8500	62.8500	59.8600	59.8600	-38.637%	3	167	-95.155%
2025-03-12	97.5500	97.5500	97.5500	97.5500	-0.540%	1	167	-97.027%
2025-03-10	97.4200	98.0800	97.4200	98.0800	-3.322%	10	166	-97.043%
2025-03-03	97.7400	101.4500	97.7400	101.4500	+2.320%	12	166	-97.141%
2025-02-27	99.1500	99.1500	99.1500	99.1500	-0.751%	1	168	-97.075%
2025-02-26	99.7500	99.9000	99.7500	99.9000	+1.835%	2	168	-97.097%
2025-02-25	98.1000	98.1000	98.1000	98.1000	-4.106%	3	170	-97.044%
2025-02-24	102.8100	102.8100	99.6100	102.3000	+2.300%	24	170	-97.165%
2025-02-21	105.0000	105.0000	100.0000	100.0000	-7.724%	6	152	-97.100%
2025-02-20	109.5000	109.5000	108.1900	108.3700	-3.025%	3	152	-97.324%
2025-02-19	111.7500	111.7500	111.7500	111.7500	-3.289%	1	151	-97.405%
2025-02-18	115.0000	115.5500	115.0000	115.5500	+2.802%	3	151	-97.490%
2025-02-13	112.4000	112.4000	112.4000	112.4000	-0.707%	2	148	-97.420%
2025-02-12	113.2000	113.2000	113.2000	113.2000	+5.361%	2	148	-97.438%
2025-02-10	106.6000	108.0000	104.7500	107.4400	+13.814%	8	148	-97.301%
2025-02-07	96.6000	96.6000	94.4000	94.4000	-3.673%	6	148	-96.928%
2025-02-05	98.0000	98.0000	98.0000	98.0000	-0.234%	1	145	-97.041%
2025-02-03	99.0500	99.0500	98.2300	98.2300	-0.020%	3	144	-97.048%
2025-01-31	101.8500	101.8500	98.2500	98.2500	-5.981%	28	144	-97.048%
2025-01-30	102.2300	104.5000	102.2300	104.5000	+0.144%	5	147	-97.225%
2025-01-29	101.4500	104.3500	101.4500	104.3500	+5.457%	14	148	-97.221%
2025-01-28	100.5500	101.6400	98.9500	98.9500	-2.990%	6	134	-97.069%
2025-01-27	97.5000	102.0000	97.5000	102.0000	+3.680%	10	136	-97.157%
2025-01-24	98.3800	98.3800	98.3800	98.3800	+2.065%	6	132	-97.052%
2025-01-23	96.3900	96.3900	96.3900	96.3900	-1.512%	1	129	-96.991%
2025-01-22	97.2500	97.8700	95.5500	97.8700	-2.665%	5	129	-97.037%
2025-01-21	100.5500	100.5500	100.5500	100.5500	+9.412%	1	127	-97.116%
2025-01-17	92.2400	92.5000	91.9000	91.9000	-0.379%	58	112	-96.844%
2025-01-16	92.2500	92.2500	92.2500	92.2500	+4.414%	1	112	-96.856%
2025-01-08	88.3500	88.3500	88.3500	88.3500	-1.008%	2	109	-96.718%
2025-01-07	91.8000	91.8000	89.1500	89.2500	-5.053%	12	109	-96.751%
2025-01-06	96.0000	96.0000	94.0000	94.0000	-1.622%	11	98	-96.915%
2025-01-03	93.3200	95.5500	93.3200	95.5500	-6.980%	22	87	-96.965%
2024-12-31	102.7200	102.7200	102.7200	102.7200	-2.865%	1	88	-97.177%
2024-12-30	105.7500	105.7500	105.7500	105.7500	+0.019%	2	88	-97.258%
2024-12-27	104.2600	105.7300	104.2600	105.7300	-1.168%	6	86	-97.257%
2024-12-24	105.4500	106.9800	105.4500	106.9800	-0.084%	13	82	-97.289%
2024-12-23	107.0700	107.0700	107.0700	107.0700	-2.175%	1	82	-97.291%
2024-12-20	109.5200	110.1900	109.4500	109.4500	+4.238%	51	81	-97.350%
2024-12-19	108.0000	108.7000	105.0000	105.0000	-0.775%	24	31	-97.238%
2024-12-18	112.0000	112.0000	105.8200	105.8200	-9.687%	2	22	-97.259%
2024-12-13	115.8900	117.1700	115.0100	117.1700	-37.907%	14	21	-97.525%
2024-12-11	189.0900	189.3000	188.2100	188.7000	+38.495%	15	20	-98.463%
2024-10-31	136.2500	136.2500	136.2500	136.2500	0.000%	5	5	-97.872%