Dark

ADBE20270115C480
ADBE Jan 15 2027 480.00 Call (ADBE270115C00480000)
option OPRA

EOD

Aug 4, 2026

2.20+5.263%(+0.11)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.8300	2.2000	1.8300	2.2000	+5.263%	19	1,369	0.000%
2026-08-03	2.0900	2.0900	2.0900	2.0900	+40.268%	1	1,369	+5.263%
2026-07-31	1.4900	1.4900	1.4900	1.4900	-14.368%	1	1,370	+47.651%
2026-07-30	1.8200	1.8200	1.7200	1.7400	-14.706%	30	1,369	+26.437%
2026-07-29	2.0400	2.0400	2.0400	2.0400	+114.737%	1	1,388	+7.843%
2026-07-24	1.1100	1.1100	0.9500	0.9500	+21.795%	39	1,388	+131.579%
2026-07-23	0.8200	0.9000	0.7300	0.7800	-19.588%	228	1,352	+182.051%
2026-07-14	1.3900	1.3900	0.9700	0.9700	-16.379%	52	1,217	+126.804%
2026-07-13	1.1700	1.4300	1.1400	1.1600	-12.121%	430	1,201	+89.655%
2026-07-10	1.1600	1.3200	1.0800	1.3200	+28.155%	507	1,456	+66.667%
2026-07-09	1.1200	1.1600	1.0300	1.0300	-21.374%	8	972	+113.592%
2026-07-08	1.2100	1.3100	1.2100	1.3100	-12.081%	4	966	+67.939%
2026-07-07	1.3400	1.5000	1.3400	1.4900	+30.702%	3	963	+47.651%
2026-07-01	1.0900	1.1400	0.9400	1.1400	+32.558%	11	962	+92.982%
2026-06-30	0.9000	0.9300	0.8600	0.8600	-6.522%	5	955	+155.814%
2026-06-29	0.8600	0.9500	0.8600	0.9200	+8.235%	49	953	+139.130%
2026-06-26	0.8500	0.8600	0.8400	0.8500	+4.938%	416	905	+158.824%
2026-06-25	0.7200	0.8500	0.7200	0.8100	-10.000%	96	489	+171.605%
2026-06-24	0.7100	0.9000	0.7000	0.9000	-6.250%	40	489	+144.444%
2026-06-23	1.0000	1.0800	0.9400	0.9600	+12.941%	166	489	+129.167%
2026-06-18	0.8500	0.8500	0.8500	0.8500	-19.048%	1	532	+158.824%
2026-06-17	0.9700	1.0500	0.9700	1.0500	-18.605%	448	532	+109.524%
2026-06-15	1.6800	1.8200	1.2900	1.2900	-7.194%	367	532	+70.543%
2026-06-12	1.7800	1.7800	1.3900	1.3900	-32.850%	11	330	+58.273%
2026-06-11	2.2300	2.2300	1.9500	2.0700	-20.385%	24	329	+6.280%
2026-06-10	2.6000	2.6000	2.6000	2.6000	-8.127%	1	327	-15.385%
2026-06-09	2.6100	2.8300	2.6100	2.8300	-18.208%	2	327	-22.261%
2026-06-08	3.4600	3.4600	3.4600	3.4600	-25.591%	1	327	-36.416%
2026-06-03	4.5500	4.6500	4.5500	4.6500	-6.814%	2	327	-52.688%
2026-06-02	4.9900	4.9900	4.9900	4.9900	-28.714%	2	328	-55.912%
2026-06-01	7.0000	7.0000	6.8000	7.0000	+153.623%	28	327	-68.571%
2026-05-27	2.8100	2.8100	2.5400	2.7600	+7.393%	48	349	-20.290%
2026-05-26	2.6000	2.7600	2.4400	2.5700	+0.391%	254	342	-14.397%
2026-05-22	2.5800	2.9600	2.5300	2.5600	+7.113%	272	334	-14.063%
2026-05-21	2.6000	2.6300	2.3500	2.3900	-25.545%	110	334	-7.950%
2026-05-19	3.3200	3.6500	3.2100	3.2100	+10.309%	336	334	-31.464%
2026-05-18	2.9800	3.0200	2.8700	2.9100	+9.811%	560	285	-24.399%
2026-05-15	2.6500	2.6500	2.6500	2.6500	+22.685%	4	285	-16.981%
2026-05-14	1.5700	2.1700	1.5700	2.1600	+18.033%	94	285	+1.852%
2026-05-13	1.8200	1.9000	1.8200	1.8300	-30.943%	24	225	+20.219%
2026-05-11	2.5800	2.6500	2.5800	2.6500	+4.331%	27	225	-16.981%
2026-05-08	2.5000	2.5400	2.5000	2.5400	-7.971%	29	244	-13.386%
2026-05-07	2.7600	2.7600	2.7600	2.7600	+9.960%	5	222	-20.290%
2026-05-06	2.5000	2.5100	2.2000	2.5100	+9.130%	123	219	-12.351%
2026-05-04	2.3000	2.3000	2.3000	2.3000	-12.214%	5	202	-4.348%
2026-04-27	2.6200	2.6200	2.6200	2.6200	+11.489%	6	205	-16.031%
2026-04-24	2.3500	2.3500	2.3500	2.3500	+7.306%	1	202	-6.383%
2026-04-23	2.2000	2.2000	2.1900	2.1900	-32.615%	3	202	+0.457%
2026-04-22	3.2500	3.2500	3.2500	3.2500	+44.444%	1	201	-32.308%
2026-04-21	2.2500	2.2500	2.2500	2.2500	+40.625%	1	202	-2.222%
2026-04-15	1.6000	1.6000	1.6000	1.6000	-6.433%	1	202	+37.500%
2026-04-14	1.7100	1.7100	1.7100	1.7100	+18.750%	7	202	+28.655%
2026-04-10	1.4000	1.4400	1.3000	1.4400	-4.000%	4	197	+52.778%
2026-04-08	1.5400	1.5600	1.5000	1.5000	-10.180%	49	198	+46.667%
2026-04-07	1.9700	1.9700	1.6700	1.6700	-14.796%	8	182	+31.737%
2026-04-01	1.9600	1.9600	1.9600	1.9600	-21.600%	8	181	+12.245%
2026-03-20	2.5000	2.5000	2.5000	2.5000	-0.398%	5	181	-12.000%
2026-03-19	2.5100	2.5100	2.5100	2.5100	+1.619%	1	176	-12.351%
2026-03-18	2.4700	2.4700	2.4700	2.4700	-17.114%	1	177	-10.931%
2026-03-13	3.0000	3.5800	2.9800	2.9800	-39.308%	25	177	-26.174%
2026-03-11	4.9100	4.9100	4.9100	4.9100	-8.224%	2	153	-55.193%
2026-03-10	5.4000	5.4000	5.3500	5.3500	-7.759%	6	152	-58.879%
2026-03-09	5.8000	5.8000	5.8000	5.8000	-3.494%	1	152	-62.069%
2026-03-06	5.9700	6.0100	5.7300	6.0100	+1.864%	3	152	-63.394%
2026-03-04	5.9000	5.9000	5.9000	5.9000	+5.735%	7	153	-62.712%
2026-03-03	5.5000	5.5800	5.5000	5.5800	+14.344%	3	157	-60.573%
2026-02-26	4.8800	4.8800	4.8800	4.8800	+2.737%	1	157	-54.918%
2026-02-24	4.7500	4.7500	4.7500	4.7500	+7.955%	5	157	-53.684%
2026-02-23	4.2000	4.4000	4.2000	4.4000	-8.333%	2	162	-50.000%
2026-02-20	4.8000	4.8000	4.8000	4.8000	-1.031%	1	163	-54.167%
2026-02-19	4.7300	4.8500	4.7300	4.8500	+5.435%	4	164	-54.639%
2026-02-17	4.6000	4.6000	4.6000	4.6000	-13.534%	1	164	-52.174%
2026-02-13	5.3200	5.3200	5.3200	5.3200	-7.478%	8	171	-58.647%
2026-02-12	5.7500	5.7500	5.7500	5.7500	+15.000%	3	171	-61.739%
2026-02-11	5.0200	5.0200	5.0000	5.0000	-13.644%	2	171	-56.000%
2026-02-10	5.7800	5.7900	5.7800	5.7900	-1.864%	5	170	-62.003%
2026-02-04	5.9000	5.9000	5.9000	5.9000	-11.677%	3	175	-62.712%
2026-02-03	6.8200	7.0000	6.5000	6.6800	-15.550%	28	172	-67.066%
2026-01-30	7.7700	7.9100	7.7700	7.9100	-7.701%	2	198	-72.187%
2026-01-22	9.2200	9.2200	8.5700	8.5700	+3.253%	2	200	-74.329%
2026-01-20	7.9100	8.3000	7.9100	8.3000	-4.046%	21	200	-73.494%
2026-01-16	8.6500	8.6500	8.6500	8.6500	-6.989%	2	177	-74.566%
2026-01-14	9.1500	9.3000	9.1500	9.3000	-30.700%	6	177	-76.344%
2026-01-09	13.5000	13.5000	13.3000	13.4200	-9.630%	6	176	-83.607%
2026-01-08	15.2200	15.2200	14.8500	14.8500	-18.227%	2	176	-85.185%
2025-12-31	18.3000	18.3000	18.1600	18.1600	-1.838%	12	164	-87.885%
2025-12-24	18.5000	18.5000	18.5000	18.5000	+3.352%	5	164	-88.108%
2025-12-23	19.5000	19.5000	17.9000	17.9000	-13.233%	2	164	-87.709%
2025-12-22	19.4000	20.6300	19.4000	20.6300	+1.877%	3	165	-89.336%
2025-12-18	20.6500	20.6500	20.2500	20.2500	-11.533%	3	167	-89.136%
2025-12-12	22.8900	22.8900	22.8900	22.8900	+1.733%	1	169	-90.389%
2025-12-11	22.6800	22.6800	22.5000	22.5000	+3.401%	2	169	-90.222%
2025-12-10	21.7600	21.7600	21.7600	21.7600	-4.352%	2	168	-89.890%
2025-12-05	22.7500	22.7500	22.7500	22.7500	+28.314%	5	168	-90.330%
2025-12-04	17.9500	18.4700	17.7300	17.7300	+1.897%	6	163	-87.592%
2025-11-24	18.7700	18.7700	17.4000	17.4000	-8.901%	69	166	-87.356%
2025-11-18	19.7400	19.7400	19.1000	19.1000	-4.500%	12	135	-88.482%
2025-11-17	20.0000	20.0000	20.0000	20.0000	-8.842%	1	123	-89.000%
2025-11-14	21.9400	21.9400	21.9400	21.9400	+1.527%	1	122	-89.973%
2025-11-10	21.6100	21.6100	21.6100	21.6100	-6.572%	1	122	-89.820%
2025-11-05	22.5000	23.1300	22.5000	23.1300	-5.010%	8	123	-90.489%
2025-11-04	25.1500	25.1500	24.3500	24.3500	-3.755%	25	126	-90.965%
2025-11-03	25.3000	25.3000	25.3000	25.3000	+11.454%	1	112	-91.304%
2025-10-16	21.7000	22.7000	21.2500	22.7000	+0.665%	15	112	-90.308%
2025-10-13	22.5500	22.5500	22.5500	22.5500	-0.442%	1	123	-90.244%
2025-10-10	24.0000	24.0000	22.6500	22.6500	-10.119%	2	123	-90.287%
2025-10-09	25.5900	25.6200	25.2000	25.2000	+0.358%	6	124	-91.270%
2025-10-03	25.1100	25.1100	25.1100	25.1100	-0.633%	1	123	-91.239%
2025-10-02	25.4000	25.4000	25.2700	25.2700	+12.311%	2	124	-91.294%
2025-10-01	24.0000	24.0000	22.5000	22.5000	-10.000%	3	123	-90.222%
2025-09-30	25.0000	25.0000	25.0000	25.0000	-10.072%	1	124	-91.200%
2025-09-29	29.0000	29.0000	27.8000	27.8000	+5.503%	2	123	-92.086%
2025-09-25	26.3500	26.3500	26.3500	26.3500	+4.980%	2	123	-91.651%
2025-09-24	25.1000	25.1000	25.1000	25.1000	-15.059%	1	125	-91.235%
2025-09-23	29.1000	29.5500	29.1000	29.5500	-0.404%	4	125	-92.555%
2025-09-18	30.0000	30.0000	29.6700	29.6700	+4.841%	2	128	-92.585%
2025-09-17	28.3000	28.3000	28.3000	28.3000	+14.668%	1	129	-92.226%
2025-09-16	24.6800	24.6800	24.6800	24.6800	+11.171%	1	129	-91.086%
2025-09-15	22.5000	22.5000	22.2000	22.2000	-17.778%	11	129	-90.090%
2025-09-11	26.3100	27.0500	25.5000	27.0000	0.000%	4	119	-91.852%
2025-09-08	27.0000	27.0000	27.0000	27.0000	+21.622%	1	116	-91.852%
2025-09-04	21.3800	22.2000	21.2800	22.2000	-5.532%	12	115	-90.090%
2025-09-03	23.5000	23.5000	23.5000	23.5000	0.000%	4	112	-90.638%
2025-09-02	23.6200	23.6200	23.5000	23.5000	-5.736%	6	108	-90.638%
2025-08-28	24.9300	24.9300	24.9300	24.9300	-11.281%	1	102	-91.175%
2025-08-25	28.1000	28.1000	28.1000	28.1000	+3.499%	25	103	-92.171%
2025-08-18	26.1800	27.1500	26.0300	27.1500	+26.279%	31	81	-91.897%
2025-08-08	20.1000	21.5000	20.1000	21.5000	+2.381%	2	75	-89.767%
2025-08-04	21.0000	21.0000	21.0000	21.0000	-28.620%	1	76	-89.524%
2025-07-30	30.0100	30.0100	29.4200	29.4200	+1.518%	2	75	-92.522%
2025-07-21	28.9800	28.9800	28.9800	28.9800	-0.069%	5	73	-92.409%
2025-07-11	29.0000	29.0000	29.0000	29.0000	-19.779%	1	73	-92.414%
2025-07-09	36.1500	36.1500	36.1500	36.1500	+5.857%	1	74	-93.914%
2025-07-07	34.2300	34.2300	34.1500	34.1500	-0.117%	2	74	-93.558%
2025-07-02	34.1900	34.1900	34.1900	34.1900	-6.200%	2	74	-93.565%
2025-06-24	36.4500	36.4500	36.4500	36.4500	+2.101%	1	75	-93.964%
2025-06-20	35.7000	35.7000	35.7000	35.7000	-11.194%	2	75	-93.838%
2025-06-17	40.2000	40.2000	40.2000	40.2000	-4.965%	1	76	-94.527%
2025-06-16	44.0000	44.0000	42.3000	42.3000	+0.714%	7	76	-94.799%
2025-06-13	44.9000	44.9000	42.0000	42.0000	-22.936%	4	79	-94.762%
2025-06-03	54.5000	54.5000	54.5000	54.5000	+7.283%	1	78	-95.963%
2025-06-02	50.8000	50.8000	50.8000	50.8000	-8.303%	1	78	-95.669%
2025-05-23	55.4000	55.4000	55.4000	55.4000	-6.419%	2	77	-96.029%
2025-05-19	59.2000	59.2000	59.2000	59.2000	+22.822%	2	77	-96.284%
2025-05-13	48.2000	48.2000	48.2000	48.2000	+9.322%	1	77	-95.436%
2025-05-09	43.6000	44.0900	43.0000	44.0900	+2.060%	12	77	-95.010%
2025-05-07	43.2000	43.2000	43.2000	43.2000	+9.091%	1	80	-94.907%
2025-05-01	39.6000	39.6000	39.6000	39.6000	+9.574%	1	79	-94.444%
2025-04-28	36.2300	36.2300	36.1400	36.1400	+11.337%	3	79	-93.913%
2025-04-14	32.4600	32.4600	32.4600	32.4600	-7.521%	1	79	-93.222%
2025-04-11	35.1000	35.1000	35.1000	35.1000	-3.967%	2	79	-93.732%
2025-04-09	36.5500	36.5500	36.5500	36.5500	+17.865%	1	80	-93.981%
2025-04-08	30.6500	31.0100	30.6500	31.0100	-3.994%	2	80	-92.906%
2025-04-07	31.9400	32.3000	31.9400	32.3000	-26.036%	11	80	-93.189%
2025-03-31	43.6700	43.6700	43.6700	43.6700	-14.373%	1	90	-94.962%
2025-03-24	51.0000	51.0000	51.0000	51.0000	+5.481%	1	91	-95.686%
2025-03-21	46.3000	48.3500	46.3000	48.3500	-7.905%	4	92	-95.450%
2025-03-20	52.5000	52.5000	52.5000	52.5000	+5.000%	1	91	-95.810%
2025-03-19	50.0000	50.0000	50.0000	50.0000	+4.167%	1	91	-95.600%
2025-03-13	50.4300	51.5500	48.0000	48.0000	-41.577%	15	85	-95.417%
2025-03-10	82.1600	82.1600	82.1600	82.1600	-3.341%	1	85	-97.322%
2025-02-21	85.0000	85.0000	85.0000	85.0000	-5.556%	2	85	-97.412%
2025-02-20	90.0000	90.0000	90.0000	90.0000	-1.478%	1	85	-97.556%
2025-02-19	91.3500	91.3500	91.3500	91.3500	-4.844%	20	85	-97.592%
2025-02-12	96.0000	96.0000	96.0000	96.0000	+2.128%	10	71	-97.708%
2025-02-11	94.0000	94.0000	94.0000	94.0000	+7.429%	1	71	-97.660%
2025-02-10	87.5000	87.5000	87.5000	87.5000	+16.667%	1	72	-97.486%
2025-02-03	77.2200	77.2200	75.0000	75.0000	-11.116%	8	73	-97.067%
2025-01-28	84.3800	84.3800	84.3800	84.3800	+8.249%	1	69	-97.393%
2025-01-21	77.9500	77.9500	77.9500	77.9500	+10.411%	1	69	-97.178%
2025-01-15	71.0000	71.0000	70.6000	70.6000	+7.951%	2	69	-96.884%
2025-01-14	64.0000	65.4000	64.0000	65.4000	+2.188%	2	69	-96.636%
2025-01-13	64.0000	64.0000	64.0000	64.0000	-3.030%	1	70	-96.563%
2025-01-10	67.0000	67.0000	66.0000	66.0000	-8.206%	6	70	-96.667%
2025-01-08	72.3700	72.4500	71.9000	71.9000	-2.943%	4	71	-96.940%
2025-01-07	74.0800	74.0800	74.0800	74.0800	-7.400%	1	71	-97.030%
2025-01-06	80.0000	80.0000	80.0000	80.0000	+1.911%	1	71	-97.250%
2025-01-03	78.0000	78.5000	77.9200	78.5000	-7.647%	6	70	-97.197%
2025-01-02	89.5000	89.5000	85.0000	85.0000	-2.857%	2	71	-97.412%
2024-12-27	88.5000	88.5000	86.5000	87.5000	-1.353%	8	72	-97.486%
2024-12-26	88.7000	88.7000	88.7000	88.7000	+0.738%	1	72	-97.520%
2024-12-19	87.6500	88.0500	87.6500	88.0500	-0.867%	2	73	-97.501%
2024-12-18	94.5300	95.1000	88.8200	88.8200	-7.479%	23	72	-97.523%
2024-12-17	96.0000	96.0000	96.0000	96.0000	-5.325%	1	63	-97.708%
2024-12-13	104.5000	104.5000	99.0000	101.4000	-7.776%	36	62	-97.830%
2024-12-12	117.9000	117.9000	107.4600	109.9500	-33.765%	57	46	-97.999%
2024-12-06	166.0000	166.0000	166.0000	166.0000	+18.107%	2	5	-98.675%
2024-12-03	140.5500	140.5500	140.5500	140.5500	-11.504%	1	5	-98.435%
2024-11-13	158.8200	158.8200	158.8200	158.8200	+36.174%	1	6	-98.615%
2024-10-31	116.6300	116.6300	116.6300	116.6300	-1.203%	1	7	-98.114%
2024-10-28	118.0500	118.0500	118.0500	118.0500	+0.042%	1	6	-98.136%
2024-10-23	119.1700	119.1700	117.9000	118.0000	-1.486%	3	5	-98.136%
2024-10-22	119.7800	119.7800	119.7800	119.7800	-3.481%	1	3	-98.163%
2024-10-11	124.1000	124.1000	124.1000	124.1000	-0.561%	2	2	-98.227%
2024-10-07	124.8000	124.8000	124.8000	124.8000	-7.556%	1	2	-98.237%
2024-10-01	135.0000	135.0000	135.0000	135.0000	-3.330%	1	1	-98.370%
2024-09-18	139.6500	139.6500	139.6500	139.6500	-1.821%	2	2	-98.425%
2024-09-17	142.2400	142.2400	142.2400	142.2400	0.000%	2	2	-98.453%