Dark

ADBE20270115C620
ADBE Jan 15 2027 620.00 Call (ADBE270115C00620000)
option OPRA

EOD

Aug 10, 2026

0.5900+5.357%(+0.0300)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.6300	0.6300	0.5900	0.5900	+5.357%	20	654	0.000%
2026-08-06	0.5100	0.5700	0.4500	0.5600	0.000%	463	658	+5.357%
2026-08-05	0.7400	0.8100	0.5500	0.5600	+16.667%	248	397	+5.357%
2026-08-04	1.5700	1.5700	0.4200	0.4800	+11.628%	349	402	+22.917%
2026-07-31	0.4300	0.4300	0.4200	0.4300	-25.862%	278	483	+37.209%
2026-07-30	0.6600	1.3500	0.5400	0.5800	-10.769%	58	392	+1.724%
2026-07-29	0.8200	2.4200	0.5600	0.6500	+41.304%	142	364	-9.231%
2026-07-28	2.3900	2.3900	0.4600	0.4600	+4.545%	2	349	+28.261%
2026-07-27	0.4900	0.5500	0.4100	0.4400	+41.935%	26	348	+34.091%
2026-07-23	0.3100	0.3100	0.3100	0.3100	-86.864%	1	349	+90.323%
2026-07-17	2.3600	2.3600	2.3600	2.3600	+742.857%	4	348	-75.000%
2026-07-15	0.4300	0.4500	0.2800	0.2800	-44.000%	70	346	+110.714%
2026-07-14	0.5100	0.5500	0.5000	0.5000	+28.205%	3	344	+18.000%
2026-07-08	0.3900	0.3900	0.3900	0.3900	-25.000%	1	343	+51.282%
2026-07-07	0.4500	0.6300	0.4500	0.5200	+36.842%	3	342	+13.462%
2026-07-02	0.3800	0.3800	0.3800	0.3800	-15.556%	4	341	+55.263%
2026-06-30	0.3200	0.4500	0.3200	0.4500	+87.500%	3	341	+31.111%
2026-06-25	0.4200	0.4200	0.1900	0.2400	-36.842%	49	340	+145.833%
2026-06-22	0.3800	0.3800	0.3800	0.3800	-24.000%	2	345	+55.263%
2026-06-17	0.3900	0.5800	0.3900	0.5000	0.000%	34	346	+18.000%
2026-06-16	0.7600	0.7600	0.5000	0.5000	-65.517%	6	329	+18.000%
2026-06-11	0.8400	1.4500	0.8400	1.4500	+27.193%	24	327	-59.310%
2026-06-09	1.2000	1.2500	1.1000	1.1400	-16.788%	179	334	-48.246%
2026-06-08	1.3700	1.3700	1.3700	1.3700	-19.412%	1	231	-56.934%
2026-06-05	1.7000	1.7000	1.7000	1.7000	-39.502%	1	231	-65.294%
2026-06-03	2.8100	2.8100	2.8100	2.8100	+23.246%	1	231	-79.004%
2026-06-02	2.2800	2.2800	2.2800	2.2800	-18.861%	1	231	-74.123%
2026-06-01	2.8100	2.8100	2.8100	2.8100	+136.134%	1	231	-79.004%
2026-05-28	1.1900	1.1900	1.1900	1.1900	+30.769%	1	231	-50.420%
2026-05-26	0.9300	0.9300	0.9100	0.9100	+35.821%	7	232	-35.165%
2026-05-22	0.6700	0.6700	0.6700	0.6700	-9.459%	1	230	-11.940%
2026-05-20	0.7400	0.7400	0.7400	0.7400	-33.333%	2	230	-20.270%
2026-05-19	1.1100	1.1100	1.1100	1.1100	+32.143%	12	226	-46.847%
2026-05-18	0.8200	0.8400	0.8200	0.8400	0.000%	14	226	-29.762%
2026-05-12	0.8500	1.1400	0.7400	0.8400	+7.692%	103	226	-29.762%
2026-05-11	0.7500	0.8100	0.7500	0.7800	-1.266%	34	231	-24.359%
2026-05-08	0.7800	0.7900	0.7700	0.7900	+8.219%	25	205	-25.316%
2026-05-07	0.7300	0.7300	0.7300	0.7300	+15.873%	89	197	-19.178%
2026-05-06	0.7200	0.7200	0.5000	0.6300	-25.882%	74	154	-6.349%
2026-05-04	0.8700	0.8900	0.8400	0.8500	+14.865%	20	107	-30.588%
2026-04-29	0.7400	0.7400	0.7400	0.7400	-24.490%	8	93	-20.270%
2026-04-28	0.9800	0.9800	0.9800	0.9800	-8.411%	6	98	-39.796%
2026-04-27	0.7800	1.0700	0.7800	1.0700	+21.591%	44	95	-44.860%
2026-04-20	0.8800	0.8800	0.8800	0.8800	+79.592%	16	93	-32.955%
2026-04-13	0.5600	0.6500	0.3600	0.4900	-16.949%	53	81	+20.408%
2026-04-06	0.7500	0.7500	0.4300	0.5900	-20.270%	3	65	0.000%
2026-03-18	1.0900	1.0900	0.7400	0.7400	-25.253%	2	65	-20.270%
2026-03-17	0.9900	0.9900	0.9900	0.9900	-41.071%	5	63	-40.404%
2026-03-11	1.6800	1.6800	1.6800	1.6800	+1.205%	5	64	-64.881%
2026-03-06	1.6600	1.6600	1.6600	1.6600	+3.106%	1	63	-64.458%
2026-02-27	1.4900	1.6100	1.4900	1.6100	-6.936%	4	64	-63.354%
2026-02-19	1.7300	1.7300	1.7300	1.7300	-5.978%	2	64	-65.896%
2026-02-17	1.7000	1.8400	1.7000	1.8400	+3.955%	3	66	-67.935%
2026-02-13	1.7700	1.7700	1.7700	1.7700	+1.724%	2	65	-66.667%
2026-02-12	1.7400	1.7400	1.7400	1.7400	-0.571%	1	65	-66.092%
2026-02-11	1.7500	1.7500	1.7500	1.7500	-15.049%	1	65	-66.286%
2026-02-06	2.2300	2.2300	2.0600	2.0600	-14.167%	2	64	-71.359%
2026-02-03	2.4000	2.4000	2.4000	2.4000	-10.448%	1	63	-75.417%
2026-01-27	2.6800	2.6800	2.6800	2.6800	-5.634%	1	63	-77.985%
2026-01-20	2.8500	2.8500	2.8400	2.8400	-11.250%	2	63	-79.225%
2026-01-13	3.2000	3.2000	3.2000	3.2000	-20.000%	1	62	-81.563%
2026-01-05	4.0000	4.0000	4.0000	4.0000	-49.109%	2	59	-85.250%
2025-12-09	7.7800	7.8600	7.7800	7.8600	+41.622%	2	59	-92.494%
2025-11-25	5.5500	5.5500	5.5500	5.5500	-11.200%	1	58	-89.369%
2025-11-18	6.2500	6.2500	6.2500	6.2500	-26.901%	2	59	-90.560%
2025-11-04	8.5500	8.5500	8.5500	8.5500	-12.666%	1	59	-93.099%
2025-10-30	9.7900	9.7900	9.7900	9.7900	-1.111%	1	58	-93.973%
2025-10-23	9.9000	9.9000	9.9000	9.9000	+4.211%	1	58	-94.040%
2025-10-22	9.9300	9.9300	9.5000	9.5000	-7.767%	2	58	-93.789%
2025-10-21	9.2300	10.3000	9.2300	10.3000	+24.096%	2	58	-94.272%
2025-10-10	8.3000	8.3000	8.3000	8.3000	-6.215%	1	58	-92.892%
2025-10-09	8.8500	8.8500	8.8500	8.8500	+5.988%	3	58	-93.333%
2025-10-01	8.3500	8.3500	8.3500	8.3500	+1.582%	1	61	-92.934%
2025-09-12	9.0000	9.0000	8.2200	8.2200	-3.294%	2	60	-92.822%
2025-09-11	8.5000	8.5000	8.5000	8.5000	-5.345%	1	60	-93.059%
2025-08-25	8.9900	9.0300	8.8900	8.9800	+38.154%	6	60	-93.430%
2025-08-07	6.5000	6.5000	6.5000	6.5000	+1.562%	1	57	-90.923%
2025-08-04	6.4000	6.4000	6.4000	6.4000	-36.884%	3	56	-90.781%
2025-07-22	10.1000	10.2000	10.1000	10.1400	+9.859%	12	54	-94.181%
2025-07-14	9.1000	9.2300	9.1000	9.2300	-16.091%	14	42	-93.608%
2025-07-02	11.0000	11.0000	11.0000	11.0000	-15.385%	1	34	-94.636%
2025-06-27	12.4000	13.0000	12.4000	13.0000	+8.333%	2	33	-95.462%
2025-06-26	12.0000	12.0000	12.0000	12.0000	-47.113%	1	32	-95.083%
2025-05-22	22.6900	22.6900	22.6900	22.6900	+0.844%	1	31	-97.400%
2025-05-19	22.5000	22.5000	22.5000	22.5000	+99.115%	1	30	-97.378%
2025-04-16	11.3000	11.3000	11.3000	11.3000	-5.201%	4	30	-94.779%
2025-04-09	11.9200	11.9200	11.9200	11.9200	-1.812%	1	34	-95.050%
2025-04-08	12.1400	12.1400	12.1400	12.1400	-2.880%	1	35	-95.140%
2025-04-04	12.5000	12.5000	12.5000	12.5000	-35.567%	2	36	-95.280%
2025-03-28	19.4000	19.4000	19.4000	19.4000	-18.316%	18	36	-96.959%
2025-03-18	20.3100	23.7500	20.3100	23.7500	-35.479%	8	45	-97.516%
2025-03-12	37.0300	38.7000	36.0200	36.8100	-8.090%	10	43	-98.397%
2025-02-26	40.0500	40.0500	40.0500	40.0500	-15.879%	2	35	-98.527%
2025-02-13	47.6100	47.6100	47.6100	47.6100	+41.781%	2	35	-98.761%
2025-01-07	34.8900	35.1500	33.5800	33.5800	-25.642%	10	35	-98.243%
2024-12-19	44.0500	45.1600	43.9500	45.1600	-12.225%	10	37	-98.694%
2024-12-13	51.4500	51.4500	51.4500	51.4500	-47.899%	18	27	-98.853%
2024-12-10	98.7500	98.7500	98.7500	98.7500	-5.457%	2	18	-99.403%
2024-12-09	102.1800	104.4500	102.1800	104.4500	+1.408%	2	18	-99.435%
2024-12-06	103.0000	103.0000	103.0000	103.0000	+9.726%	2	17	-99.427%
2024-12-05	93.8700	93.8700	93.8700	93.8700	+0.482%	5	17	-99.371%
2024-12-04	92.1600	93.5000	92.1600	93.4200	+14.696%	6	17	-99.368%
2024-11-29	81.4500	81.4500	81.4500	81.4500	-0.282%	2	15	-99.276%
2024-11-27	81.6800	81.6800	81.6800	81.6800	-1.614%	2	14	-99.278%
2024-11-25	83.0000	83.1800	83.0000	83.0200	+6.710%	10	14	-99.289%
2024-11-15	77.8500	77.8500	77.8000	77.8000	-12.456%	32	13	-99.242%
2024-11-12	88.8700	88.8700	88.8700	88.8700	+34.652%	5	5	-99.336%
2024-10-28	66.0000	66.0000	66.0000	66.0000	0.000%	1	1	-99.106%