Dark

ADBE20270115C530
ADBE Jan 15 2027 530.00 Call (ADBE270115C00530000)
option OPRA

EOD

Aug 7, 2026

1.29-3.731%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.2900	1.2900	1.2900	1.2900	-3.731%	1	2,130	0.000%
2026-08-06	1.3400	1.3400	1.3400	1.3400	+20.721%	3	2,130	-3.731%
2026-08-05	1.3000	1.3000	1.1100	1.1100	-15.909%	3	2,127	+16.216%
2026-08-03	1.3500	1.4300	1.2900	1.3200	+41.935%	425	2,127	-2.273%
2026-07-27	0.6600	1.0300	0.5800	0.9300	+52.459%	108	1,906	+38.710%
2026-07-24	0.6100	0.7200	0.5600	0.6100	+5.172%	843	1,984	+111.475%
2026-07-23	0.6900	0.6900	0.4000	0.5800	+11.538%	220	1,765	+122.414%
2026-07-22	0.8300	0.8300	0.5200	0.5200	-28.767%	48	1,624	+148.077%
2026-07-20	0.9500	0.9500	0.6800	0.7300	-19.780%	11	1,576	+76.712%
2026-07-17	1.6800	1.9400	0.7400	0.9100	+15.190%	340	1,575	+41.758%
2026-07-16	0.7900	0.7900	0.7900	0.7900	-4.819%	1	1,675	+63.291%
2026-07-14	0.9900	1.0600	0.5700	0.8300	+9.211%	680	1,675	+55.422%
2026-07-10	0.7700	0.8100	0.6400	0.7600	-10.588%	340	1,295	+69.737%
2026-07-08	1.0300	1.0300	0.8500	0.8500	-7.609%	4	1,245	+51.765%
2026-07-07	1.0500	1.0900	0.9200	0.9200	+61.404%	98	1,243	+40.217%
2026-06-29	0.6200	0.6200	0.5700	0.5700	-18.571%	136	1,222	+126.316%
2026-06-26	0.7000	0.7000	0.7000	0.7000	+18.644%	1	1,200	+84.286%
2026-06-25	0.5900	0.5900	0.5900	0.5900	-18.056%	3	1,200	+118.644%
2026-06-24	0.6800	0.7500	0.6700	0.7200	+9.091%	19	1,199	+79.167%
2026-06-18	0.7400	0.7400	0.6500	0.6600	-34.000%	910	308	+95.455%
2026-06-15	1.0000	1.0000	1.0000	1.0000	-31.034%	2	308	+29.000%
2026-06-12	1.1400	1.4500	0.9900	1.4500	-0.685%	313	308	-11.034%
2026-06-11	1.4800	1.5500	1.4600	1.4600	-14.620%	14	306	-11.644%
2026-06-10	1.7800	1.8400	1.7100	1.7100	-12.308%	31	302	-24.561%
2026-06-09	1.9300	1.9500	1.9300	1.9500	-21.371%	2	278	-33.846%
2026-06-05	2.6700	2.8000	2.4800	2.4800	-20.257%	80	276	-47.984%
2026-06-03	3.1100	3.1100	3.1100	3.1100	+13.091%	1	279	-58.521%
2026-05-29	2.7500	2.7500	2.7500	2.7500	+55.367%	5	280	-53.091%
2026-05-28	1.6800	1.7700	1.6800	1.7700	+7.273%	10	285	-27.119%
2026-05-27	1.6300	1.6500	1.6300	1.6500	-0.602%	5	285	-21.818%
2026-05-26	1.6700	1.7100	1.6500	1.6600	+5.732%	104	285	-22.289%
2026-05-21	1.2600	1.6000	1.2600	1.5700	-8.721%	15	285	-17.834%
2026-05-20	2.0900	2.0900	1.7000	1.7200	+6.832%	31	285	-25.000%
2026-05-15	1.6000	1.6200	1.6000	1.6100	+11.806%	35	290	-19.876%
2026-05-14	1.4100	1.4400	1.4100	1.4400	-8.861%	14	259	-10.417%
2026-05-12	1.5900	1.6200	1.5800	1.5800	+15.328%	8	255	-18.354%
2026-05-11	1.3700	1.3700	1.3700	1.3700	-9.868%	1	255	-5.839%
2026-05-08	1.5200	1.5200	1.5200	1.5200	-0.654%	1	254	-15.132%
2026-05-07	1.6200	1.6200	1.4800	1.5300	-7.273%	88	254	-15.686%
2026-05-06	1.5000	1.6700	1.5000	1.6500	+3.774%	52	184	-21.818%
2026-05-05	1.5200	1.5900	1.5200	1.5900	-10.169%	12	177	-18.868%
2026-05-04	1.7500	1.8000	1.7100	1.7700	+33.083%	20	171	-27.119%
2026-04-29	1.6400	1.6400	1.3300	1.3300	-23.563%	5	169	-3.008%
2026-04-27	1.7400	1.7400	1.7400	1.7400	+74.000%	4	166	-25.862%
2026-04-13	0.8000	1.0000	0.8000	1.0000	-2.913%	14	167	+29.000%
2026-04-08	1.0400	1.0800	0.8600	1.0300	-20.769%	23	175	+25.243%
2026-04-07	1.1900	1.3000	1.1900	1.3000	+19.266%	36	176	-0.769%
2026-03-27	1.0900	1.0900	1.0900	1.0900	-9.167%	1	162	+18.349%
2026-03-26	1.2000	1.2000	1.2000	1.2000	-20.000%	1	163	+7.500%
2026-03-18	1.5000	1.5000	1.5000	1.5000	-27.184%	1	163	-14.000%
2026-03-16	2.0600	2.0600	2.0600	2.0600	+3.000%	1	164	-37.379%
2026-03-13	2.0000	2.0000	2.0000	2.0000	-33.333%	5	164	-35.500%
2026-03-02	3.0000	3.0000	3.0000	3.0000	-16.435%	1	164	-57.000%
2026-02-10	3.7300	3.7400	3.5900	3.5900	-1.644%	12	165	-64.067%
2026-02-09	3.6500	3.6500	3.6500	3.6500	+1.389%	5	168	-64.658%
2026-02-06	3.6000	3.6000	3.6000	3.6000	-36.396%	1	168	-64.167%
2026-01-27	6.0300	6.0300	5.2600	5.6600	+1.071%	65	167	-77.208%
2026-01-22	5.6000	5.6000	5.6000	5.6000	+24.444%	1	140	-76.964%
2026-01-21	4.5000	4.5000	4.5000	4.5000	-21.466%	1	139	-71.333%
2026-01-15	5.7300	5.7300	5.7300	5.7300	-11.846%	10	140	-77.487%
2026-01-13	6.5000	6.5000	6.5000	6.5000	-30.108%	1	130	-80.154%
2026-01-08	9.3000	9.3000	9.3000	9.3000	-4.124%	1	131	-86.129%
2026-01-07	9.7000	9.7000	9.7000	9.7000	-14.987%	1	130	-86.701%
2025-12-30	11.4700	11.4700	11.4100	11.4100	-4.279%	6	130	-88.694%
2025-12-26	11.9200	11.9200	11.9200	11.9200	-0.667%	2	128	-89.178%
2025-12-23	12.0000	12.0000	12.0000	12.0000	-9.910%	1	128	-89.250%
2025-12-19	13.3000	13.3200	13.3000	13.3200	+0.909%	3	128	-90.315%
2025-12-18	13.2000	13.2000	13.2000	13.2000	+13.597%	1	131	-90.227%
2025-12-01	11.6200	11.6200	11.6200	11.6200	-2.353%	1	131	-88.898%
2025-11-24	11.9000	11.9000	11.9000	11.9000	-4.800%	15	131	-89.160%
2025-11-17	12.5000	12.5000	12.5000	12.5000	-26.471%	1	131	-89.680%
2025-11-03	17.0000	17.0000	17.0000	17.0000	-6.849%	4	131	-92.412%
2025-10-29	18.2500	18.2500	18.2500	18.2500	+23.729%	1	131	-92.932%
2025-10-17	14.7500	14.7500	14.7500	14.7500	-0.338%	1	131	-91.254%
2025-10-16	14.8000	14.8000	14.8000	14.8000	-7.500%	3	131	-91.284%
2025-10-14	16.0000	16.0000	16.0000	16.0000	+5.960%	1	128	-91.938%
2025-10-13	15.4800	15.4800	15.1000	15.1000	-9.036%	2	127	-91.457%
2025-10-09	16.6000	16.6000	16.6000	16.6000	-5.143%	1	127	-92.229%
2025-10-08	17.2800	17.5000	17.2000	17.5000	-0.850%	15	126	-92.629%
2025-10-02	17.4000	17.6500	17.4000	17.6500	+9.969%	4	127	-92.691%
2025-10-01	15.8500	16.0500	15.8500	16.0500	-6.957%	4	127	-91.963%
2025-09-30	15.8000	17.2500	15.8000	17.2500	-12.658%	16	127	-92.522%
2025-09-29	19.7500	19.7500	19.7500	19.7500	+3.675%	3	118	-93.468%
2025-09-26	19.4100	19.4100	18.7500	19.0500	+6.723%	23	118	-93.228%
2025-09-25	17.8500	17.8500	17.8500	17.8500	+5.000%	4	111	-92.773%
2025-09-24	17.0000	17.0000	17.0000	17.0000	-15.000%	1	113	-92.412%
2025-09-19	19.6000	20.0000	19.4600	20.0000	+6.101%	23	112	-93.550%
2025-09-17	17.0500	18.8500	17.0500	18.8500	+15.291%	2	106	-93.156%
2025-09-16	16.0000	16.3500	16.0000	16.3500	+2.188%	11	107	-92.110%
2025-09-12	16.0000	16.0000	16.0000	16.0000	-10.615%	1	106	-91.938%
2025-09-11	18.3400	19.2300	17.9000	17.9000	-0.556%	3	106	-92.793%
2025-09-09	18.0000	18.0000	18.0000	18.0000	+25.436%	1	106	-92.833%
2025-09-04	14.5500	14.5500	11.7200	14.3500	-21.926%	13	106	-91.010%
2025-08-25	18.9400	18.9600	18.3800	18.3800	-0.379%	4	100	-92.982%
2025-08-22	18.4500	18.4500	18.4500	18.4500	+41.814%	10	102	-93.008%
2025-08-07	13.2500	13.2500	13.0100	13.0100	-7.336%	11	102	-90.085%
2025-08-06	14.0400	14.0400	14.0400	14.0400	+5.962%	1	113	-90.812%
2025-08-04	14.4200	14.4200	13.2500	13.2500	-24.716%	5	113	-90.264%
2025-07-31	17.6000	17.6000	17.6000	17.6000	-7.368%	5	113	-92.670%
2025-07-30	19.0000	19.0000	19.0000	19.0000	-1.503%	5	118	-93.211%
2025-07-21	19.2900	19.2900	19.2900	19.2900	+3.155%	6	123	-93.313%
2025-07-11	18.8900	18.8900	18.7000	18.7000	-8.780%	2	123	-93.102%
2025-07-10	20.4500	20.5000	20.4500	20.5000	-16.327%	3	123	-93.707%
2025-07-09	24.5000	24.5000	24.5000	24.5000	+2.725%	1	120	-94.735%
2025-07-01	23.8500	23.8500	23.8500	23.8500	-6.287%	45	123	-94.591%
2025-06-25	25.4500	25.4500	25.4500	25.4500	-5.285%	40	123	-94.931%
2025-06-17	26.8700	26.8700	26.8700	26.8700	-4.919%	10	154	-95.199%
2025-06-16	28.2600	28.2600	28.2600	28.2600	-2.215%	1	144	-95.435%
2025-06-13	37.0000	37.0000	26.8900	28.9000	-23.947%	28	144	-95.536%
2025-06-12	38.0000	38.0000	38.0000	38.0000	-6.173%	1	132	-96.605%
2025-06-04	40.0000	40.5000	40.0000	40.5000	+0.621%	2	132	-96.815%
2025-05-28	40.2500	40.2500	40.2500	40.2500	+29.839%	1	132	-96.795%
2025-05-05	31.0000	31.0000	31.0000	31.0000	+9.155%	1	131	-95.839%
2025-05-01	28.4000	28.4000	28.4000	28.4000	+7.170%	2	130	-95.458%
2025-04-30	26.5000	26.5000	26.5000	26.5000	-1.925%	8	132	-95.132%
2025-04-29	27.0000	27.0200	26.9000	27.0200	+9.172%	10	124	-95.226%
2025-04-25	24.7500	24.7500	24.7500	24.7500	+5.996%	2	124	-94.788%
2025-04-24	23.3500	23.3500	23.3500	23.3500	-6.525%	11	124	-94.475%
2025-04-23	24.9800	24.9800	24.9800	24.9800	+11.220%	1	113	-94.836%
2025-04-14	22.4600	22.4600	22.4600	22.4600	-6.417%	1	113	-94.256%
2025-04-11	24.0000	24.0000	24.0000	24.0000	+10.599%	20	114	-94.625%
2025-04-10	21.7000	21.7000	21.7000	21.7000	-2.647%	1	123	-94.055%
2025-04-09	22.2900	22.2900	22.2900	22.2900	-0.889%	10	124	-94.213%
2025-04-08	22.4900	22.4900	22.4900	22.4900	+1.719%	1	114	-94.264%
2025-04-07	22.1100	22.1100	22.1100	22.1100	-31.229%	1	113	-94.166%
2025-04-01	30.3400	32.1500	30.3400	32.1500	-12.326%	2	113	-95.988%
2025-03-25	36.6700	36.6700	36.6700	36.6700	+9.790%	1	112	-96.482%
2025-03-21	33.4000	33.4000	33.4000	33.4000	-8.942%	4	111	-96.138%
2025-03-19	36.6800	36.6800	36.6800	36.6800	-1.715%	1	111	-96.483%
2025-03-18	35.6700	37.3200	35.6700	37.3200	-0.347%	3	110	-96.543%
2025-03-17	37.4500	37.4500	37.4500	37.4500	-4.780%	3	110	-96.555%
2025-03-14	39.3300	39.3300	39.3300	39.3300	+17.228%	2	107	-96.720%
2025-03-13	40.0000	40.0000	33.5500	33.5500	-48.818%	75	147	-96.155%
2025-03-07	65.5500	65.5500	65.5500	65.5500	+5.811%	16	147	-98.032%
2025-03-03	61.9500	61.9500	61.9500	61.9500	-13.719%	3	155	-97.918%
2025-02-20	73.1900	73.1900	71.8000	71.8000	-1.006%	50	155	-98.203%
2025-02-19	72.5300	72.5300	72.5300	72.5300	-5.190%	2	106	-98.221%
2025-02-18	76.5000	76.5000	76.5000	76.5000	+5.155%	2	107	-98.314%
2025-02-11	72.7500	72.7500	72.7500	72.7500	+4.301%	10	107	-98.227%
2025-02-10	70.0000	70.0000	69.7500	69.7500	+20.884%	4	111	-98.151%
2025-01-27	57.7000	57.7000	57.7000	57.7000	-8.238%	3	111	-97.764%
2025-01-22	62.8800	62.8800	62.8800	62.8800	+8.171%	1	111	-97.948%
2025-01-16	57.0000	58.1300	57.0000	58.1300	+16.446%	27	110	-97.781%
2025-01-10	51.5000	51.5000	48.8600	49.9200	-9.286%	12	103	-97.416%
2025-01-08	54.0000	55.0300	54.0000	55.0300	-1.907%	2	100	-97.656%
2025-01-07	61.9900	61.9900	56.1000	56.1000	-6.030%	6	100	-97.701%
2025-01-06	59.7400	59.7400	59.7000	59.7000	-2.131%	2	98	-97.839%
2025-01-03	61.8000	61.8000	60.4000	61.0000	-8.683%	34	98	-97.885%
2025-01-02	66.8000	66.8000	66.8000	66.8000	-9.116%	1	92	-98.069%
2024-12-20	66.3700	73.5000	66.3700	73.5000	-2.144%	3	93	-98.245%
2024-12-18	75.1100	75.1100	75.1100	75.1100	-8.570%	1	93	-98.283%
2024-12-13	81.0900	82.1500	81.0900	82.1500	-5.029%	20	93	-98.430%
2024-12-12	98.7900	99.9000	86.5000	86.5000	-38.570%	72	83	-98.509%
2024-12-06	140.8100	140.8100	140.8100	140.8100	+8.399%	10	38	-99.084%
2024-12-05	127.5000	129.9000	127.5000	129.9000	+0.363%	7	38	-99.007%
2024-12-04	125.6900	133.3000	125.6900	129.4300	+16.394%	60	43	-99.003%
2024-12-03	111.2000	111.2000	111.2000	111.2000	-3.304%	1	74	-98.840%
2024-12-02	115.0000	115.0000	115.0000	115.0000	-1.338%	5	73	-98.878%
2024-11-29	116.5600	116.5600	116.5600	116.5600	-4.911%	2	78	-98.893%
2024-11-26	120.0000	122.5800	120.0000	122.5800	+9.642%	2	79	-98.948%
2024-11-15	124.6000	124.6000	107.1900	111.8000	-11.305%	48	78	-98.846%
2024-11-14	125.7800	126.0500	125.7800	126.0500	-3.779%	8	54	-98.977%
2024-11-13	132.0000	132.0000	131.0000	131.0000	+4.800%	2	46	-99.015%
2024-11-12	114.0000	125.0000	114.0000	125.0000	+14.679%	15	46	-98.968%
2024-11-06	109.0000	109.0000	109.0000	109.0000	+13.188%	3	55	-98.817%
2024-10-29	96.3000	96.3000	96.3000	96.3000	+2.229%	1	58	-98.660%
2024-10-25	94.2000	94.2000	94.2000	94.2000	-5.988%	2	59	-98.631%
2024-10-22	100.3500	100.3500	100.2000	100.2000	-1.995%	6	58	-98.713%
2024-10-17	102.2400	102.2400	102.2400	102.2400	-6.928%	3	52	-98.738%
2024-10-14	108.0500	109.8500	108.0500	109.8500	+6.485%	5	49	-98.826%
2024-10-11	104.2500	104.2500	103.1600	103.1600	+1.286%	12	54	-98.750%
2024-10-07	107.4900	107.4900	101.8500	101.8500	-7.409%	8	48	-98.733%
2024-10-04	110.0000	110.0000	110.0000	110.0000	+0.917%	20	40	-98.827%
2024-10-01	110.0000	110.0000	109.0000	109.0000	-2.687%	6	47	-98.817%
2024-09-26	114.9000	114.9000	112.0100	112.0100	-2.303%	5	41	-98.848%
2024-09-25	118.4100	121.0500	114.6500	114.6500	-5.028%	10	36	-98.875%
2024-09-24	120.0000	121.3500	120.0000	120.7200	+3.179%	12	26	-98.931%
2024-09-20	117.0000	117.0000	117.0000	117.0000	+0.043%	10	16	-98.897%
2024-09-18	116.9500	116.9500	116.9500	116.9500	-5.571%	5	11	-98.897%
2024-09-16	128.1000	128.1000	123.8500	123.8500	0.000%	6	6	-98.958%