Dark

ADBE20270115C540
ADBE Jan 15 2027 540.00 Call (ADBE270115C00540000)
option OPRA

EOD

Aug 10, 2026

1.30+17.117%(+0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.3000	1.3000	1.3000	1.3000	+17.117%	1	2,322	0.000%
2026-08-06	1.0400	1.1800	1.0400	1.1100	+5.714%	32	2,322	+17.117%
2026-08-05	1.1300	1.1300	1.0500	1.0500	-7.080%	28	2,340	+23.810%
2026-08-03	1.0800	1.2300	1.0800	1.1300	+28.409%	216	2,340	+15.044%
2026-07-31	0.8800	0.8800	0.8800	0.8800	-21.429%	2	2,134	+47.727%
2026-07-30	1.0000	1.1200	0.9800	1.1200	-18.841%	6	2,136	+16.071%
2026-07-29	1.3000	1.3800	1.3000	1.3800	+22.124%	5	2,138	-5.797%
2026-07-28	0.7800	1.1400	0.7800	1.1300	+34.524%	7	2,143	+15.044%
2026-07-27	0.5200	1.0000	0.5100	0.8400	+58.491%	78	2,148	+54.762%
2026-07-24	0.6000	0.6400	0.4700	0.5300	+3.922%	698	2,139	+145.283%
2026-07-23	0.4500	0.6800	0.3900	0.5100	+2.000%	455	1,939	+154.902%
2026-07-22	0.6300	0.7600	0.4700	0.5000	-20.635%	212	2,222	+160.000%
2026-07-21	0.6400	0.7800	0.5700	0.6300	-4.545%	207	2,197	+106.349%
2026-07-20	0.7700	0.9300	0.6100	0.6600	-16.456%	20	1,989	+96.970%
2026-07-17	1.0000	1.0400	0.6900	0.7900	+31.667%	525	1,981	+64.557%
2026-07-16	0.6000	0.6000	0.6000	0.6000	-9.091%	3	1,712	+116.667%
2026-07-15	0.5900	0.7700	0.5700	0.6600	-7.042%	891	1,715	+96.970%
2026-07-14	0.9700	0.9700	0.6000	0.7100	+18.333%	324	1,162	+83.099%
2026-07-13	0.6800	0.6800	0.6000	0.6000	-3.226%	318	1,088	+116.667%
2026-07-10	0.6100	0.6700	0.5000	0.6200	-3.125%	340	829	+109.677%
2026-07-09	0.6400	0.6400	0.6400	0.6400	-9.859%	2	674	+103.125%
2026-07-08	0.8800	0.8800	0.5400	0.7100	-17.442%	6	674	+83.099%
2026-07-07	1.0900	1.2200	0.7900	0.8600	+7.500%	179	674	+51.163%
2026-07-02	0.8000	0.8000	0.8000	0.8000	+15.942%	5	584	+62.500%
2026-06-29	0.7700	0.7700	0.6100	0.6900	+35.294%	323	584	+88.406%
2026-06-26	0.5100	0.5100	0.5100	0.5100	-12.069%	7	363	+154.902%
2026-06-25	0.5800	0.5800	0.5800	0.5800	-12.121%	6	360	+124.138%
2026-06-24	0.7100	0.7100	0.6600	0.6600	-2.941%	15	365	+96.970%
2026-06-23	0.6300	0.7100	0.6200	0.6800	+30.769%	11	362	+91.176%
2026-06-22	0.5200	0.5200	0.5200	0.5200	-16.129%	1	363	+150.000%
2026-06-18	0.7300	0.7300	0.5200	0.6200	-11.429%	22	358	+109.677%
2026-06-17	0.7000	0.7000	0.7000	0.7000	-32.039%	25	358	+85.714%
2026-06-12	1.0000	1.1200	0.8900	1.0300	-25.899%	163	358	+26.214%
2026-06-11	1.5000	1.5000	1.3300	1.3900	-17.262%	30	346	-6.475%
2026-06-10	1.7000	1.7600	1.6200	1.6800	-8.696%	54	362	-22.619%
2026-06-09	1.8500	1.8500	1.8400	1.8400	-23.013%	2	324	-29.348%
2026-06-05	2.4700	2.4700	2.3900	2.3900	-20.861%	4	323	-45.607%
2026-06-03	3.3700	3.3700	3.0200	3.0200	+23.265%	41	321	-56.954%
2026-05-29	2.4500	2.4500	2.4500	2.4500	+41.618%	1	330	-46.939%
2026-05-28	1.7300	1.7300	1.7300	1.7300	+13.816%	1	330	-24.855%
2026-05-27	1.5200	1.5200	1.5200	1.5200	-2.564%	1	331	-14.474%
2026-05-26	1.6000	1.6000	1.5300	1.5600	+5.405%	105	330	-16.667%
2026-05-22	1.8000	1.8000	1.4800	1.4800	+2.069%	2	308	-12.162%
2026-05-21	1.4400	1.4500	1.4400	1.4500	-18.994%	5	303	-10.345%
2026-05-20	1.7900	1.7900	1.7900	1.7900	+17.763%	1	303	-27.374%
2026-05-15	1.5200	1.5200	1.5200	1.5200	+1.333%	19	302	-14.474%
2026-05-14	1.3800	1.5600	1.3500	1.5000	+23.967%	74	308	-13.333%
2026-05-13	1.2100	1.2100	1.2100	1.2100	-19.333%	1	288	+7.438%
2026-05-08	1.4200	1.5000	1.4100	1.5000	+4.895%	3	288	-13.333%
2026-05-07	1.5800	1.5800	1.4300	1.4300	-4.027%	87	290	-9.091%
2026-05-06	1.5200	1.6000	1.4900	1.4900	-13.873%	49	228	-12.752%
2026-05-04	1.5300	1.7500	1.3000	1.7300	+16.892%	181	212	-24.855%
2026-04-29	1.3100	1.4800	1.3100	1.4800	-12.426%	4	122	-12.162%
2026-04-22	1.2000	1.6900	1.2000	1.6900	+76.042%	7	122	-23.077%
2026-04-13	0.9600	0.9800	0.9600	0.9600	-4.000%	8	123	+35.417%
2026-04-08	0.9100	1.0000	0.8400	1.0000	-15.966%	14	119	+30.000%
2026-04-07	1.1700	1.2400	1.1200	1.1900	-25.625%	36	116	+9.244%
2026-03-20	1.6000	1.6000	1.6000	1.6000	-14.439%	3	101	-18.750%
2026-03-13	2.0000	2.0000	1.8000	1.8700	-37.667%	7	101	-30.481%
2026-03-10	3.0000	3.0000	3.0000	3.0000	-9.091%	1	100	-56.667%
2026-03-09	3.3000	3.3000	3.3000	3.3000	-3.790%	2	99	-60.606%
2026-03-06	3.4300	3.4300	3.4300	3.4300	+21.201%	2	101	-62.099%
2026-02-25	2.8300	2.8300	2.8300	2.8300	0.000%	1	100	-54.064%
2026-02-23	2.8300	2.8300	2.8300	2.8300	-7.213%	3	100	-54.064%
2026-02-17	3.0000	3.0500	3.0000	3.0500	-3.175%	6	98	-57.377%
2026-02-12	3.1500	3.1500	3.1500	3.1500	-9.483%	2	96	-58.730%
2026-02-09	3.4800	3.4800	3.4800	3.4800	-1.416%	2	96	-62.644%
2026-02-06	3.4500	3.5600	3.4500	3.5300	-16.941%	25	95	-63.173%
2026-02-04	4.8500	4.8500	4.2500	4.2500	+19.718%	2	82	-69.412%
2026-02-03	4.0400	4.0400	3.5500	3.5500	-22.826%	4	82	-63.380%
2026-01-21	4.6000	4.6000	4.6000	4.6000	-7.071%	1	80	-71.739%
2026-01-20	4.9500	4.9500	4.9500	4.9500	-5.172%	1	81	-73.737%
2026-01-16	5.2200	5.2200	5.2200	5.2200	-4.570%	2	79	-75.096%
2026-01-14	5.4700	5.4700	5.4700	5.4700	-32.469%	1	79	-76.234%
2026-01-05	8.1000	8.1000	8.1000	8.1000	-15.625%	1	77	-83.951%
2026-01-02	9.6000	9.6000	9.6000	9.6000	-10.364%	1	77	-86.458%
2025-12-26	10.5000	10.7100	10.5000	10.7100	-21.538%	3	76	-87.862%
2025-12-12	13.6500	13.6500	13.6500	13.6500	+24.771%	2	73	-90.476%
2025-12-04	10.8400	10.9400	10.8400	10.9400	-8.605%	2	71	-88.117%
2025-11-21	11.6500	11.9700	11.6500	11.9700	+8.818%	15	72	-89.140%
2025-11-20	11.0000	11.0000	11.0000	11.0000	-5.983%	1	81	-88.182%
2025-11-18	12.0000	12.0000	11.7000	11.7000	-15.584%	3	81	-88.889%
2025-11-06	13.8600	13.8600	13.8600	13.8600	-24.262%	3	81	-90.620%
2025-10-22	18.3000	18.3000	18.3000	18.3000	+2.809%	1	78	-92.896%
2025-10-21	17.8000	17.8000	17.8000	17.8000	+31.852%	1	79	-92.697%
2025-10-14	13.5000	13.5000	13.5000	13.5000	-8.163%	1	80	-90.370%
2025-10-10	14.7000	14.7000	14.7000	14.7000	-14.783%	1	80	-91.156%
2025-10-09	17.2500	17.2500	17.2500	17.2500	+7.143%	1	80	-92.464%
2025-10-08	16.1500	16.1500	15.9500	16.1000	-9.551%	10	80	-91.925%
2025-10-06	14.8000	17.8000	14.8000	17.8000	+17.881%	3	86	-92.697%
2025-10-01	15.1500	15.1500	14.7000	15.1000	-9.581%	6	86	-91.391%
2025-09-30	17.4500	17.4500	16.7000	16.7000	+1.212%	3	88	-92.216%
2025-09-25	16.6500	16.6500	16.5000	16.5000	+5.096%	3	91	-92.121%
2025-09-24	15.7000	15.7000	15.7000	15.7000	+2.614%	1	92	-91.720%
2025-09-16	15.3000	15.3000	15.3000	15.3000	-10.000%	2	91	-91.503%
2025-09-11	16.0000	17.0000	16.0000	17.0000	+4.294%	16	91	-92.353%
2025-09-08	16.3000	16.3000	16.3000	16.3000	+20.741%	25	76	-92.025%
2025-09-04	13.3500	13.5000	13.3500	13.5000	-4.255%	28	55	-90.370%
2025-09-03	14.1000	14.1000	14.1000	14.1000	-16.370%	2	51	-90.780%
2025-08-25	17.0100	17.1600	16.8600	16.8600	+30.698%	6	49	-92.289%
2025-08-11	12.9000	12.9000	12.9000	12.9000	0.000%	1	49	-89.922%
2025-08-07	12.9000	12.9000	12.9000	12.9000	-4.232%	2	49	-89.922%
2025-08-06	13.4700	13.4700	13.4700	13.4700	-0.222%	1	49	-90.349%
2025-08-04	13.5000	13.5000	13.5000	13.5000	-27.419%	1	49	-90.370%
2025-07-28	18.6000	18.6000	18.6000	18.6000	+4.494%	1	48	-93.011%
2025-07-11	17.8000	17.8000	17.8000	17.8000	-5.067%	1	47	-92.697%
2025-07-10	18.7500	18.7500	18.7500	18.7500	-28.977%	5	46	-93.067%
2025-06-13	26.4000	26.7500	26.4000	26.4000	-34.670%	30	51	-95.076%
2025-06-05	40.4100	40.4100	40.4100	40.4100	+2.382%	1	49	-96.783%
2025-05-19	39.4700	39.4700	39.4700	39.4700	+59.282%	2	49	-96.706%
2025-05-01	24.7800	24.7800	24.7800	24.7800	+7.739%	1	49	-94.754%
2025-04-14	23.0000	23.0000	23.0000	23.0000	+16.162%	1	49	-94.348%
2025-04-07	19.8000	19.8000	19.8000	19.8000	-33.779%	1	49	-93.434%
2025-04-01	30.0500	30.0500	29.9000	29.9000	-11.721%	7	50	-95.652%
2025-03-18	33.8700	33.8700	33.8700	33.8700	+7.184%	2	51	-96.162%
2025-03-13	35.1400	35.1400	31.6000	31.6000	-54.269%	13	43	-95.886%
2025-02-19	69.1000	69.1000	69.1000	69.1000	-4.028%	2	43	-98.119%
2025-02-18	72.0000	72.0000	72.0000	72.0000	+50.000%	1	43	-98.194%
2025-01-10	46.7500	48.0000	46.1900	48.0000	-10.280%	8	43	-97.292%
2025-01-07	53.5000	53.5000	53.5000	53.5000	-16.092%	2	44	-97.570%
2025-01-02	63.7600	63.7600	63.7600	63.7600	+1.335%	1	42	-97.961%
2024-12-27	64.2900	64.2900	62.9200	62.9200	-3.497%	4	42	-97.934%
2024-12-24	65.2000	65.2000	65.2000	65.2000	-1.212%	1	42	-98.006%
2024-12-20	63.5000	66.0000	63.5000	66.0000	-8.587%	2	42	-98.030%
2024-12-18	71.7600	72.2000	71.7600	72.2000	-12.665%	2	43	-98.199%
2024-12-12	97.7500	97.7500	82.6700	82.6700	-37.842%	55	43	-98.427%
2024-12-11	133.2000	133.2000	133.0000	133.0000	+1.916%	3	63	-99.023%
2024-12-10	132.5000	132.5000	130.5000	130.5000	-3.654%	50	63	-99.004%
2024-12-06	135.4500	135.4500	135.4500	135.4500	+5.895%	6	24	-99.040%
2024-12-05	127.9100	127.9100	127.9100	127.9100	+1.387%	1	24	-98.984%
2024-12-04	124.7500	127.0000	124.7500	126.1600	+1.701%	6	23	-98.970%
2024-11-14	124.0500	124.0500	124.0500	124.0500	-0.329%	1	24	-98.952%
2024-11-13	128.7000	128.7000	124.4600	124.4600	+34.290%	10	23	-98.955%
2024-10-31	92.6800	92.6800	92.6800	92.6800	-5.909%	14	23	-98.597%
2024-10-17	98.0000	98.5000	97.9500	98.5000	-0.505%	3	23	-98.680%
2024-10-08	99.0000	99.0000	99.0000	99.0000	-13.913%	14	21	-98.687%
2024-09-17	115.0000	115.0000	115.0000	115.0000	-7.258%	5	7	-98.870%
2024-09-16	124.5000	124.5000	124.0000	124.0000	0.000%	2	2	-98.952%