Dark

ADBE20270115C720
ADBE Jan 15 2027 720.00 Call (ADBE270115C00720000)
option OPRA

EOD

Aug 10, 2026

0.3000+25.000%(+0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3000	0.3000	0.3000	0.3000	+25.000%	1	125	0.000%
2026-08-05	0.2400	0.2400	0.2400	0.2400	-14.286%	2	126	+25.000%
2026-07-07	0.4600	0.4600	0.2800	0.2800	+21.739%	23	124	+7.143%
2026-06-18	0.4100	0.4100	0.2300	0.2300	0.000%	3	126	+30.435%
2026-06-17	0.2300	0.2300	0.2300	0.2300	-32.353%	2	126	+30.435%
2026-06-16	0.5100	0.5100	0.3400	0.3400	-49.254%	10	127	-11.765%
2026-06-11	0.6700	0.6700	0.6700	0.6700	-25.556%	2	128	-55.224%
2026-06-03	0.9000	0.9000	0.9000	0.9000	-59.091%	2	128	-66.667%
2026-06-01	2.2000	2.2000	2.2000	2.2000	+201.370%	2	130	-86.364%
2026-05-28	0.7300	0.7300	0.7300	0.7300	+73.810%	1	128	-58.904%
2026-05-27	0.4200	0.4200	0.4200	0.4200	-19.231%	6	129	-28.571%
2026-05-20	0.5200	0.5200	0.5200	0.5200	+4.000%	1	123	-42.308%
2026-05-19	0.5000	0.5000	0.5000	0.5000	+31.579%	3	120	-40.000%
2026-05-08	0.3800	0.3800	0.3800	0.3800	-35.593%	1	120	-21.053%
2026-05-04	0.5900	0.5900	0.5900	0.5900	+37.209%	1	119	-49.153%
2026-04-29	0.4300	0.4300	0.4300	0.4300	+7.500%	2	119	-30.233%
2026-04-28	0.5000	0.5000	0.3500	0.4000	-33.333%	5	117	-25.000%
2026-04-27	0.6000	0.6000	0.6000	0.6000	+53.846%	1	117	-50.000%
2026-04-23	0.3900	0.3900	0.3900	0.3900	-18.750%	1	117	-23.077%
2026-04-20	0.4800	0.4800	0.4800	0.4800	+77.778%	5	116	-37.500%
2026-04-01	0.2700	0.2700	0.2700	0.2700	-44.898%	16	116	+11.111%
2026-03-20	0.4900	0.4900	0.4900	0.4900	-12.500%	5	105	-38.776%
2026-03-18	0.5600	0.5600	0.5600	0.5600	-38.462%	18	105	-46.429%
2026-03-11	0.9100	0.9100	0.9000	0.9100	-17.273%	5	105	-67.033%
2026-03-06	1.1000	1.1000	1.1000	1.1000	-2.655%	2	102	-72.727%
2026-03-04	1.1300	1.1300	1.1300	1.1300	+16.495%	14	104	-73.451%
2026-02-27	0.9700	0.9700	0.9700	0.9700	-19.167%	1	110	-69.072%
2026-02-17	1.2000	1.2000	1.2000	1.2000	+11.111%	2	110	-75.000%
2026-02-13	1.0800	1.0800	1.0800	1.0800	+20.000%	2	114	-72.222%
2026-02-11	0.9000	0.9000	0.9000	0.9000	-24.370%	1	114	-66.667%
2026-02-06	1.1900	1.1900	1.1900	1.1900	-2.459%	1	114	-74.790%
2026-02-03	1.2200	1.2200	1.2200	1.2200	-30.286%	10	115	-75.410%
2026-01-13	1.7500	1.7500	1.7500	1.7500	-18.605%	2	125	-82.857%
2025-12-31	2.3700	2.3700	2.1300	2.1500	-40.278%	39	91	-86.047%
2025-12-11	3.6000	3.6000	3.6000	3.6000	+2.857%	1	91	-91.667%
2025-12-09	3.5000	3.5000	3.5000	3.5000	-39.130%	1	92	-91.429%
2025-12-05	5.7500	5.7500	5.7500	5.7500	+94.257%	1	91	-94.783%
2025-12-04	2.9600	2.9600	2.9600	2.9600	+1.024%	1	91	-89.865%
2025-12-01	2.9300	2.9300	2.9300	2.9300	-38.316%	2	90	-89.761%
2025-11-10	4.7500	4.7500	4.7500	4.7500	-1.042%	1	89	-93.684%
2025-11-06	4.7000	4.8000	4.7000	4.8000	+15.108%	3	89	-93.750%
2025-10-17	4.1700	4.1700	4.1700	4.1700	-3.917%	1	88	-92.806%
2025-10-14	4.3400	4.3400	4.3400	4.3400	+5.854%	1	88	-93.088%
2025-10-10	4.1000	4.1000	4.1000	4.1000	-18.000%	30	88	-92.683%
2025-09-17	5.0000	5.0000	5.0000	5.0000	+21.951%	2	99	-94.000%
2025-09-16	4.0000	4.1000	4.0000	4.1000	+2.500%	2	101	-92.683%
2025-09-15	4.0000	4.0000	4.0000	4.0000	0.000%	28	101	-92.500%
2025-09-12	3.9500	4.0000	3.9500	4.0000	-20.000%	12	77	-92.500%
2025-09-11	4.0400	5.0000	4.0400	5.0000	+63.399%	3	81	-94.000%
2025-08-11	3.0600	3.0600	3.0600	3.0600	-7.273%	1	80	-90.196%
2025-08-06	3.2500	3.3000	3.2500	3.3000	-19.118%	2	81	-90.909%
2025-07-30	4.0800	4.0800	4.0800	4.0800	+59.375%	1	81	-92.647%
2025-07-28	2.5600	2.5600	2.5600	2.5600	-38.902%	1	82	-88.281%
2025-07-18	3.9500	4.1900	3.9500	4.1900	-1.412%	5	82	-92.840%
2025-07-15	4.1000	4.2500	4.1000	4.2500	0.000%	4	81	-92.941%
2025-07-14	4.1400	4.2500	4.0500	4.2500	+1.918%	7	81	-92.941%
2025-07-11	4.1700	4.1700	4.1700	4.1700	-26.064%	40	80	-92.806%
2025-07-03	5.6400	5.6400	5.6400	5.6400	+11.683%	2	38	-94.681%
2025-07-02	5.0500	5.0500	5.0500	5.0500	-13.230%	1	38	-94.059%
2025-06-17	5.8200	5.8200	5.8200	5.8200	-21.563%	2	39	-94.845%
2025-06-16	7.3000	7.4200	7.3000	7.4200	-25.800%	2	39	-95.957%
2025-06-11	10.0000	10.0000	10.0000	10.0000	-5.927%	8	38	-97.000%
2025-06-10	10.6300	10.6300	10.6300	10.6300	+11.309%	1	30	-97.178%
2025-06-03	9.5500	9.5500	9.5500	9.5500	+27.333%	1	29	-96.859%
2025-05-06	7.5000	7.5000	7.5000	7.5000	-25.743%	1	29	-96.000%
2025-03-28	10.1000	10.1000	10.1000	10.1000	-12.554%	2	28	-97.030%
2025-03-25	11.5500	11.5500	11.5500	11.5500	-3.910%	1	28	-97.403%
2025-03-17	11.7500	12.0200	11.7500	12.0200	-5.725%	2	28	-97.504%
2025-03-14	11.0500	12.7500	11.0500	12.7500	+22.010%	4	27	-97.647%
2025-03-13	10.4500	10.4500	10.4500	10.4500	-51.598%	1	27	-97.129%
2025-03-12	21.5900	21.5900	21.5900	21.5900	-15.000%	1	27	-98.610%
2025-03-06	25.4000	25.4000	25.4000	25.4000	+12.092%	10	16	-98.819%
2025-02-28	22.6600	22.6600	22.6600	22.6600	+1.070%	2	16	-98.676%
2025-01-03	22.4200	22.4200	22.4200	22.4200	-15.076%	2	17	-98.662%
2025-01-02	26.4000	26.4000	26.4000	26.4000	-0.752%	1	17	-98.864%
2024-12-31	26.6000	26.6000	26.6000	26.6000	-1.736%	1	18	-98.872%
2024-12-20	27.0500	27.0700	27.0500	27.0700	-11.767%	2	18	-98.892%
2024-12-17	30.6800	30.6800	30.6800	30.6800	-6.946%	1	18	-99.022%
2024-12-13	32.9700	32.9700	32.9700	32.9700	-50.406%	2	17	-99.090%
2024-12-11	66.8000	67.0000	65.7900	66.4800	+1.963%	27	16	-99.549%
2024-12-09	65.9500	65.9500	65.0500	65.2000	+54.906%	12	13	-99.540%
2024-11-05	42.0900	42.0900	42.0900	42.0900	-7.433%	1	14	-99.287%
2024-10-03	45.4700	45.4700	45.4700	45.4700	-11.018%	1	13	-99.340%
2024-09-26	51.5800	51.6300	50.4500	51.1000	0.000%	12	12	-99.413%