Dark

ADBE20270115C800
ADBE Jan 15 2027 800.00 Call (ADBE270115C00800000)
option OPRA

EOD

Aug 6, 2026

0.1900+5.556%(+0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1900	0.1900	0.1900	0.1900	+5.556%	7	1,268	0.000%
2026-08-03	0.1800	0.1800	0.1800	0.1800	+63.636%	1	1,268	+5.556%
2026-07-31	0.1100	0.1100	0.1100	0.1100	-56.000%	1	1,268	+72.727%
2026-07-30	0.2500	0.2500	0.2500	0.2500	+31.579%	1	1,268	-24.000%
2026-07-29	0.1900	0.1900	0.1900	0.1900	+35.714%	1	1,268	0.000%
2026-07-28	0.2000	0.2900	0.1100	0.1400	+16.667%	123	1,268	+35.714%
2026-07-22	0.1500	0.1500	0.1200	0.1200	-20.000%	14	1,272	+58.333%
2026-07-14	0.1500	0.2200	0.1500	0.1500	-11.765%	26	1,272	+26.667%
2026-07-10	0.1700	0.1700	0.1700	0.1700	-60.465%	2	1,272	+11.765%
2026-07-02	0.4300	0.4300	0.4300	0.4300	+95.455%	3	1,272	-55.814%
2026-06-26	0.1800	0.2200	0.1800	0.2200	+57.143%	21	1,272	-13.636%
2026-06-25	0.1400	0.1400	0.1400	0.1400	+133.333%	5	1,272	+35.714%
2026-06-24	0.2300	0.2300	0.0600	0.0600	-62.500%	11	1,272	+216.667%
2026-06-23	0.2500	0.2500	0.1600	0.1600	-5.882%	24	1,272	+18.750%
2026-06-22	0.2000	0.2000	0.1700	0.1700	-15.000%	45	1,272	+11.765%
2026-06-16	0.3700	0.3700	0.2000	0.2000	-20.000%	20	1,262	-5.000%
2026-06-12	0.2600	0.2700	0.2100	0.2500	-41.860%	285	1,260	-24.000%
2026-06-09	0.5000	0.5000	0.4300	0.4300	-30.645%	5	1,250	-55.814%
2026-06-08	0.6200	0.6200	0.6200	0.6200	-18.421%	3	1,255	-69.355%
2026-06-05	0.7600	0.7600	0.7600	0.7600	-7.317%	2	1,254	-75.000%
2026-06-04	0.8000	0.8300	0.7000	0.8200	+17.143%	5	1,252	-76.829%
2026-06-03	0.7000	0.7000	0.7000	0.7000	-22.222%	1	1,250	-72.857%
2026-06-02	0.8800	0.9400	0.8800	0.9000	-18.919%	95	1,250	-78.889%
2026-06-01	0.7000	1.1200	0.7000	1.1100	+101.818%	69	1,250	-82.883%
2026-05-29	0.4300	0.5500	0.4300	0.5500	+71.875%	3	1,275	-65.455%
2026-05-22	0.3200	0.3200	0.3200	0.3200	+10.345%	1	1,278	-40.625%
2026-05-19	0.4300	0.4300	0.2900	0.2900	-3.333%	15	1,278	-34.483%
2026-05-18	0.3000	0.3000	0.3000	0.3000	0.000%	6	1,284	-36.667%
2026-05-13	0.3000	0.3000	0.3000	0.3000	-14.286%	100	1,284	-36.667%
2026-05-12	0.2900	0.4000	0.2900	0.3500	+25.000%	21	1,188	-45.714%
2026-05-11	0.2800	0.2800	0.2800	0.2800	+12.000%	1	1,188	-32.143%
2026-05-05	0.2700	0.2700	0.2000	0.2500	-41.860%	21	1,188	-24.000%
2026-05-04	0.4300	0.4300	0.4300	0.4300	+22.857%	1	1,173	-55.814%
2026-05-01	0.3200	0.3500	0.3200	0.3500	0.000%	62	1,112	-45.714%
2026-04-30	0.3000	0.3500	0.3000	0.3500	0.000%	7	1,112	-45.714%
2026-04-29	0.2400	0.3800	0.2400	0.3500	+16.667%	20	1,113	-45.714%
2026-04-28	0.3200	0.3200	0.3000	0.3000	-28.571%	2	1,119	-36.667%
2026-04-27	0.3200	0.4600	0.2400	0.4200	+82.609%	121	1,120	-54.762%
2026-04-24	0.3300	0.3300	0.2300	0.2300	+9.524%	14	1,159	-17.391%
2026-04-23	0.2800	0.3000	0.2100	0.2100	-41.667%	54	1,145	-9.524%
2026-04-21	0.3600	0.3600	0.3600	0.3600	+80.000%	5	1,127	-47.222%
2026-04-16	0.2000	0.2000	0.2000	0.2000	-9.091%	2	1,127	-5.000%
2026-04-14	0.2200	0.2200	0.2200	0.2200	+15.789%	2	1,125	-13.636%
2026-04-13	0.1900	0.1900	0.1900	0.1900	-5.000%	1	1,124	0.000%
2026-04-10	0.2000	0.2000	0.2000	0.2000	0.000%	21	1,125	-5.000%
2026-04-09	0.2000	0.2500	0.2000	0.2000	-33.333%	25	1,105	-5.000%
2026-04-06	0.3000	0.3000	0.3000	0.3000	+3.448%	6	1,096	-36.667%
2026-04-01	0.2600	0.3700	0.2600	0.2900	+11.538%	30	1,096	-34.483%
2026-03-31	0.2000	0.2600	0.2000	0.2600	-36.585%	4	1,096	-26.923%
2026-03-17	0.4100	0.4100	0.4100	0.4100	+36.667%	5	1,093	-53.659%
2026-03-16	0.3000	0.3000	0.3000	0.3000	-18.919%	13	1,080	-36.667%
2026-03-13	0.3500	0.3700	0.3200	0.3700	-43.077%	37	1,080	-48.649%
2026-03-12	0.6500	0.6500	0.6500	0.6500	+35.417%	1	1,044	-70.769%
2026-03-11	0.4800	0.4800	0.4600	0.4800	-18.644%	5	1,043	-60.417%
2026-03-10	0.4500	0.5900	0.4500	0.5900	+5.357%	3	1,041	-67.797%
2026-03-09	0.5800	0.5900	0.5400	0.5600	-8.197%	58	1,040	-66.071%
2026-03-06	0.5400	0.6700	0.5000	0.6100	-29.885%	45	1,004	-68.852%
2026-03-05	0.8800	0.8800	0.8700	0.8700	+2.353%	2	994	-78.161%
2026-03-04	0.8500	0.8500	0.8500	0.8500	+23.188%	4	994	-77.647%
2026-03-03	0.5500	0.6900	0.5500	0.6900	+13.115%	12	994	-72.464%
2026-03-02	0.8400	0.8400	0.5900	0.6100	+12.963%	10	984	-68.852%
2026-02-27	0.5700	0.5700	0.5400	0.5400	-18.182%	12	984	-64.815%
2026-02-25	1.3500	1.3500	0.4900	0.6600	-2.941%	33	972	-71.212%
2026-02-24	0.6500	0.6800	0.6500	0.6800	-17.073%	5	972	-72.059%
2026-02-23	0.8200	0.8200	0.8200	0.8200	-11.828%	1	968	-76.829%
2026-02-20	1.1500	1.1500	0.8100	0.9300	+40.909%	40	969	-79.570%
2026-02-19	0.8700	0.8700	0.6600	0.6600	+1.538%	8	953	-71.212%
2026-02-18	0.8000	0.8000	0.6400	0.6500	-18.750%	100	951	-70.769%
2026-02-17	0.7700	0.9200	0.6400	0.8000	+1.266%	24	851	-76.250%
2026-02-13	0.7300	1.0200	0.6500	0.7900	-2.469%	59	868	-75.949%
2026-02-12	0.7800	0.8200	0.7800	0.8100	+3.846%	54	868	-76.543%
2026-02-10	0.6700	0.8300	0.6700	0.7800	-16.129%	43	858	-75.641%
2026-02-06	0.8700	0.9300	0.8700	0.9300	-4.124%	2	901	-79.570%
2026-02-04	0.9700	0.9700	0.9700	0.9700	+6.593%	1	901	-80.412%
2026-02-03	0.9100	0.9100	0.9100	0.9100	-11.650%	4	901	-79.121%
2026-02-02	1.0300	1.0300	1.0300	1.0300	-0.962%	5	897	-81.553%
2026-01-30	0.9400	1.1800	0.9400	1.0400	-10.345%	4	897	-81.731%
2026-01-29	1.1100	1.1600	1.1100	1.1600	-4.918%	6	898	-83.621%
2026-01-28	1.2100	1.2200	0.9100	1.2200	+1.667%	8	902	-84.426%
2026-01-27	0.9000	1.2200	0.9000	1.2000	+6.195%	16	902	-84.167%
2026-01-22	1.1600	1.1600	1.1300	1.1300	-1.739%	2	916	-83.186%
2026-01-21	1.0000	1.1500	1.0000	1.1500	+36.905%	4	915	-83.478%
2026-01-20	0.8400	0.8400	0.8400	0.8400	-32.800%	20	915	-77.381%
2026-01-16	1.1500	1.2500	1.1500	1.2500	+23.762%	2	935	-84.800%
2026-01-15	0.7800	1.0100	0.7800	1.0100	+1.000%	6	935	-81.188%
2026-01-14	2.7300	2.7300	1.0000	1.0000	-25.373%	4	940	-81.000%
2026-01-09	1.3000	1.3400	1.3000	1.3400	-4.286%	3	938	-85.821%
2026-01-08	1.3900	1.4100	1.3900	1.4000	+7.692%	5	937	-86.429%
2026-01-06	1.2800	1.3000	1.2800	1.3000	+4.000%	31	933	-85.385%
2026-01-05	4.4300	4.4300	1.2500	1.2500	-15.541%	81	902	-84.800%
2026-01-02	1.2900	1.4800	0.8300	1.4800	-5.732%	30	902	-87.162%
2025-12-24	1.5000	1.5700	1.2000	1.5700	+4.667%	110	982	-87.898%
2025-12-23	3.8000	3.8000	1.2000	1.5000	-13.793%	147	982	-87.333%
2025-12-22	1.7100	1.7400	1.7100	1.7400	+2.959%	98	854	-89.080%
2025-12-16	1.6900	1.6900	1.6900	1.6900	-24.554%	1	756	-88.757%
2025-12-12	2.2400	2.2400	2.2400	2.2400	+4.673%	1	756	-91.518%
2025-12-11	2.0600	2.4400	1.6700	2.1400	-2.727%	20	755	-91.121%
2025-12-08	2.4600	2.5000	2.2000	2.2000	-18.819%	9	775	-91.364%
2025-12-05	2.7100	2.7100	2.7100	2.7100	+42.632%	1	768	-92.989%
2025-12-02	1.9000	1.9000	1.9000	1.9000	+11.765%	1	768	-90.000%
2025-11-26	1.7000	1.7000	1.7000	1.7000	-8.108%	1	768	-88.824%
2025-11-25	1.9700	1.9700	1.8500	1.8500	-11.905%	4	768	-89.730%
2025-11-24	2.1000	2.1000	2.1000	2.1000	0.000%	100	768	-90.952%
2025-11-21	2.0000	2.1000	2.0000	2.1000	-10.638%	7	739	-90.952%
2025-11-20	2.3500	2.3500	2.3500	2.3500	-6.000%	2	739	-91.915%
2025-11-18	2.4000	2.6000	2.1000	2.5000	+5.485%	66	739	-92.400%
2025-11-17	2.8800	2.8800	2.3100	2.3700	-23.794%	81	674	-91.983%
2025-11-13	3.1100	3.1100	3.1100	3.1100	-5.758%	2	628	-93.891%
2025-11-12	3.2500	3.3000	3.2500	3.3000	+6.109%	4	628	-94.242%
2025-11-11	3.1000	3.2000	3.1000	3.1100	+1.967%	10	628	-93.891%
2025-11-10	3.0000	3.0500	3.0000	3.0500	-0.327%	3	628	-93.770%
2025-11-07	2.9000	3.0600	2.9000	3.0600	+2.000%	20	628	-93.791%
2025-11-06	3.0000	3.0000	3.0000	3.0000	-3.226%	5	628	-93.667%
2025-11-05	3.2700	3.2700	3.1000	3.1000	-6.061%	28	628	-93.871%
2025-11-04	3.7200	3.7200	3.1000	3.3000	-5.714%	34	601	-94.242%
2025-11-03	3.3500	3.5000	3.3500	3.5000	+6.061%	11	579	-94.571%
2025-10-30	3.5100	3.5100	3.3000	3.3000	-4.348%	24	579	-94.242%
2025-10-29	3.2200	3.4500	3.0000	3.4500	+1.471%	31	561	-94.493%
2025-10-27	3.4000	3.4000	3.4000	3.4000	-2.857%	1	566	-94.412%
2025-10-22	3.4000	3.5000	3.2000	3.5000	+25.000%	12	566	-94.571%
2025-10-20	2.8800	2.9000	2.8000	2.8000	0.000%	6	566	-93.214%
2025-10-17	2.6500	2.8000	2.4800	2.8000	+1.818%	115	570	-93.214%
2025-10-16	2.7500	2.7500	2.7500	2.7500	+4.962%	2	558	-93.091%
2025-10-15	2.9000	2.9000	2.6000	2.6200	-4.380%	6	558	-92.748%
2025-10-14	2.6800	3.0000	2.6800	2.7400	-1.083%	212	558	-93.066%
2025-10-09	2.8000	2.9300	2.7500	2.7700	-2.807%	25	367	-93.141%
2025-10-08	2.8500	2.8500	2.8500	2.8500	-3.390%	8	345	-93.333%
2025-10-07	2.7300	2.9500	2.7300	2.9500	-3.595%	29	329	-93.559%
2025-10-06	2.9500	3.0600	2.8800	3.0600	+2.000%	16	329	-93.791%
2025-10-03	3.0500	3.2000	3.0000	3.0000	-3.226%	39	315	-93.667%
2025-10-02	3.1000	3.1000	3.1000	3.1000	+6.897%	1	317	-93.871%
2025-10-01	3.0500	3.0500	2.8000	2.9000	-1.695%	17	317	-93.448%
2025-09-30	3.1500	3.1500	2.9500	2.9500	-10.606%	4	306	-93.559%
2025-09-29	4.0000	4.0000	3.2900	3.3000	+8.197%	39	306	-94.242%
2025-09-24	3.0500	3.0500	3.0500	3.0500	-4.688%	11	317	-93.770%
2025-09-23	3.2000	3.2000	3.2000	3.2000	+1.587%	3	312	-94.063%
2025-09-19	3.1000	3.1500	3.1000	3.1500	-4.545%	5	310	-93.968%
2025-09-18	3.1600	3.3000	3.1600	3.3000	+10.000%	9	310	-94.242%
2025-09-17	3.0200	3.0200	3.0000	3.0000	+19.048%	6	302	-93.667%
2025-09-16	2.5200	2.5200	2.5200	2.5200	+1.205%	1	302	-92.460%
2025-09-12	2.1000	2.4900	2.1000	2.4900	-11.388%	7	302	-92.369%
2025-09-11	2.8200	2.8200	2.7000	2.8100	+26.009%	13	302	-93.238%
2025-08-28	2.3000	2.3000	2.2300	2.2300	-10.800%	2	302	-91.480%
2025-08-27	2.5000	2.5000	2.5000	2.5000	+4.167%	1	300	-92.400%
2025-08-26	2.5000	2.5000	2.4000	2.4000	-11.439%	10	289	-92.083%
2025-08-25	2.6300	2.7100	2.6300	2.7100	+1.498%	2	289	-92.989%
2025-08-22	2.5000	2.6700	2.3700	2.6700	+13.136%	16	289	-92.884%
2025-08-21	2.3000	2.7500	2.3000	2.3600	-3.673%	25	293	-91.949%
2025-08-20	2.4500	2.4500	2.4500	2.4500	-8.240%	7	273	-92.245%
2025-08-19	2.6700	2.6700	2.6700	2.6700	+9.877%	2	280	-92.884%
2025-08-18	2.4300	2.4300	2.4300	2.4300	+42.941%	1	282	-92.181%
2025-08-11	1.8000	1.8000	1.7000	1.7000	-17.073%	6	281	-88.824%
2025-08-08	2.0500	2.0500	2.0500	2.0500	+0.985%	3	276	-90.732%
2025-08-06	2.0300	2.0300	2.0300	2.0300	+0.995%	2	273	-90.640%
2025-08-05	2.0100	2.0100	2.0100	2.0100	-17.623%	1	272	-90.547%
2025-07-29	2.4400	2.4400	2.4400	2.4400	-2.789%	1	272	-92.213%
2025-07-28	2.5100	2.5100	2.5100	2.5100	-5.283%	5	272	-92.430%
2025-07-24	2.5000	2.6500	2.3000	2.6500	+0.760%	46	272	-92.830%
2025-07-23	2.4400	2.6300	2.4400	2.6300	+14.348%	50	295	-92.776%
2025-07-22	2.6100	2.6100	2.3000	2.3000	-4.959%	49	269	-91.739%
2025-07-17	2.5000	2.5000	2.2100	2.4200	+6.608%	9	222	-92.149%
2025-07-16	2.2600	2.3400	2.0300	2.2700	-1.304%	50	223	-91.630%
2025-07-15	2.4000	2.4000	2.3000	2.3000	-6.122%	40	173	-91.739%
2025-07-14	2.4800	2.5000	2.3500	2.4500	-22.222%	46	173	-92.245%
2025-07-09	3.1500	3.1500	3.1500	3.1500	+1.613%	35	163	-93.968%
2025-07-07	3.0500	3.2000	2.9500	3.1000	-6.061%	6	163	-93.871%
2025-06-27	3.3000	3.3000	3.3000	3.3000	+11.864%	1	163	-94.242%
2025-06-24	2.7000	2.9500	2.7000	2.9500	-11.940%	2	163	-93.559%
2025-06-18	3.3500	3.3500	3.3500	3.3500	-20.804%	35	163	-94.328%
2025-06-17	4.2300	4.2300	4.2300	4.2300	+14.324%	1	163	-95.508%
2025-06-16	3.7000	3.7000	3.7000	3.7000	-37.075%	1	163	-94.865%
2025-06-12	5.8000	6.0000	5.8000	5.8800	-7.256%	22	163	-96.769%
2025-06-06	6.3300	6.3400	6.3300	6.3400	+2.258%	32	161	-97.003%
2025-06-04	6.2000	6.2000	6.2000	6.2000	-6.767%	1	160	-96.935%
2025-05-19	6.6000	6.6500	6.6000	6.6500	+36.550%	6	160	-97.143%
2025-05-14	5.1900	5.1900	4.8700	4.8700	+9.685%	40	160	-96.099%
2025-05-02	4.2000	4.4400	4.2000	4.4400	+6.988%	160	140	-95.721%
2025-05-01	4.1500	4.1500	4.1500	4.1500	+14.325%	1	160	-95.422%
2025-04-25	3.6400	3.6500	3.6300	3.6300	+17.857%	200	161	-94.766%
2025-04-16	3.0800	3.0800	3.0800	3.0800	+3.356%	80	161	-93.831%
2025-04-10	2.9800	2.9800	2.9800	2.9800	-0.667%	1	81	-93.624%
2025-04-07	3.0000	3.0000	3.0000	3.0000	-58.621%	3	80	-93.667%
2025-03-18	7.1000	7.3200	7.0800	7.2500	+6.618%	10	77	-97.379%
2025-03-13	8.8500	8.8500	6.7000	6.8000	-56.466%	18	61	-97.206%
2025-02-27	15.6300	15.6300	15.6200	15.6200	-15.568%	16	46	-98.784%
2025-02-13	18.5000	18.5000	18.5000	18.5000	+2.892%	1	46	-98.973%
2025-02-11	18.4400	18.4400	17.9800	17.9800	+16.526%	3	46	-98.943%
2025-01-28	15.7500	15.7500	15.4300	15.4300	+4.966%	2	46	-98.769%
2025-01-17	14.7500	14.7500	14.7000	14.7000	+30.088%	4	45	-98.707%
2025-01-10	12.3000	12.3000	11.3000	11.3000	-11.024%	6	45	-98.319%
2025-01-08	12.9000	12.9000	12.7000	12.7000	-9.929%	2	40	-98.504%
2025-01-06	14.5000	14.5000	14.1000	14.1000	-0.704%	2	40	-98.652%
2025-01-03	16.8000	16.8000	14.2000	14.2000	-20.225%	10	38	-98.662%
2024-12-30	17.8000	17.8000	17.8000	17.8000	-1.657%	1	34	-98.933%
2024-12-27	18.1500	18.1500	18.1000	18.1000	-2.162%	12	33	-98.950%
2024-12-20	18.5000	18.5000	18.5000	18.5000	-2.375%	1	38	-98.973%
2024-12-19	19.7000	19.7000	18.9500	18.9500	-4.293%	3	37	-98.997%
2024-12-18	20.8000	20.8000	19.8000	19.8000	-9.174%	4	35	-99.040%
2024-12-17	21.8000	21.8000	21.8000	21.8000	-9.544%	1	31	-99.128%
2024-12-16	24.0000	24.5000	24.0000	24.1000	+6.637%	15	27	-99.212%
2024-12-13	24.4000	24.5000	22.3000	22.6000	-9.600%	28	27	-99.159%
2024-12-12	27.1500	27.2100	25.0000	25.0000	-49.135%	6	19	-99.240%
2024-12-11	47.4800	49.1500	47.1500	49.1500	+0.102%	7	15	-99.613%
2024-12-09	49.4000	49.4000	48.6000	49.1000	-1.800%	3	12	-99.613%
2024-12-06	50.4700	50.7000	50.0000	50.0000	0.000%	22	11	-99.620%