Dark

ADBE20270115P150
ADBE Jan 15 2027 150.00 Put (ADBE270115P00150000)
option OPRA

EOD

Aug 11, 2026

1.26-10.000%(-0.14)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	1.2500	1.3000	1.2500	1.2600	-10.000%	5	407	0.000%
2026-08-10	1.4000	1.4000	1.4000	1.4000	-25.532%	1	405	-10.000%
2026-08-06	1.9400	1.9400	1.7000	1.8800	-14.545%	3	406	-32.979%
2026-08-04	2.2000	2.2000	2.2000	2.2000	+4.762%	1	407	-42.727%
2026-08-03	2.1000	2.1000	2.1000	2.1000	-20.455%	1	407	-40.000%
2026-07-31	2.6000	2.6400	2.6000	2.6400	-3.297%	2	408	-52.273%
2026-07-30	2.5100	2.7300	2.4500	2.7300	+28.169%	17	408	-53.846%
2026-07-29	2.3300	2.3700	2.0200	2.1300	-23.656%	8	392	-40.845%
2026-07-28	2.8000	2.8000	2.7900	2.7900	-7.000%	13	395	-54.839%
2026-07-27	3.6500	3.6500	3.0000	3.0000	-25.373%	30	384	-58.000%
2026-07-21	3.7800	4.0200	3.7800	4.0200	+14.857%	2	384	-68.657%
2026-07-20	3.4500	3.6000	3.2500	3.5000	+11.111%	4	383	-64.000%
2026-07-17	3.2500	3.3000	3.1500	3.1500	-0.631%	7	383	-60.000%
2026-07-16	3.4000	3.4000	3.1700	3.1700	-4.230%	2	383	-60.252%
2026-07-13	3.3100	3.3100	3.3100	3.3100	-8.056%	2	384	-61.934%
2026-07-10	3.7800	3.7800	3.6000	3.6000	-15.493%	4	384	-65.000%
2026-07-08	4.2600	4.2600	4.2600	4.2600	+7.848%	1	385	-70.423%
2026-07-07	3.9500	3.9500	3.9500	3.9500	-17.708%	27	385	-68.101%
2026-07-06	4.8000	4.8000	4.8000	4.8000	-1.437%	5	396	-73.750%
2026-07-02	5.4000	5.4000	4.8700	4.8700	-29.318%	324	536	-74.127%
2026-06-30	6.8500	6.9100	6.6500	6.8900	+12.033%	91	536	-81.713%
2026-06-29	6.1800	6.1800	5.9500	6.1500	-15.055%	10	455	-79.512%
2026-06-26	7.2500	7.3000	7.2000	7.2400	-11.707%	43	458	-82.597%
2026-06-25	7.9800	8.2000	7.4500	8.2000	+4.459%	56	458	-84.634%
2026-06-24	8.0000	8.0000	7.6000	7.8500	+0.255%	28	425	-83.949%
2026-06-23	7.5000	8.3000	7.5000	7.8300	-12.022%	215	427	-83.908%
2026-06-22	8.2500	8.9500	8.2500	8.9000	+4.094%	38	272	-85.843%
2026-06-18	8.2000	8.6100	8.2000	8.5500	+8.917%	35	247	-85.263%
2026-06-17	6.6400	7.8500	6.6400	7.8500	+25.600%	9	247	-83.949%
2026-06-16	6.2000	6.2500	6.2000	6.2500	-3.846%	5	240	-79.840%
2026-06-15	6.2600	6.5900	6.2600	6.5000	-14.474%	14	245	-80.615%
2026-06-12	8.2500	8.2600	7.6000	7.6000	+23.577%	74	248	-83.421%
2026-06-11	4.7500	6.1500	4.7500	6.1500	+36.667%	33	219	-79.512%
2026-06-10	4.5000	4.5000	4.5000	4.5000	+1.124%	5	194	-72.000%
2026-06-09	3.8000	4.4500	3.8000	4.4500	+32.836%	5	189	-71.685%
2026-06-05	3.3500	3.3500	3.3500	3.3500	+9.121%	2	187	-62.388%
2026-06-03	3.0700	3.0700	3.0700	3.0700	+12.454%	2	187	-58.958%
2026-06-02	2.8900	2.8900	2.7300	2.7300	-32.090%	2	185	-53.846%
2026-05-22	4.0200	4.0200	4.0200	4.0200	+8.649%	50	235	-68.657%
2026-05-20	3.5000	3.7000	3.5000	3.7000	+19.355%	8	235	-65.946%
2026-05-19	3.0700	3.1000	3.0700	3.1000	-21.519%	3	235	-59.355%
2026-05-15	3.9000	4.0000	3.9000	3.9500	-5.952%	31	235	-68.101%
2026-05-14	4.2000	4.2000	4.2000	4.2000	0.000%	1	205	-70.000%
2026-05-13	4.2000	4.2000	4.2000	4.2000	+23.529%	20	184	-70.000%
2026-05-11	3.4000	3.4000	3.4000	3.4000	-2.857%	10	184	-62.941%
2026-05-08	3.5000	3.5000	3.5000	3.5000	+10.410%	8	174	-64.000%
2026-05-07	3.1500	3.1700	3.1500	3.1700	-20.750%	3	166	-60.252%
2026-05-01	3.9800	4.0000	3.6500	4.0000	-13.043%	18	167	-68.500%
2026-04-28	4.6000	4.6000	4.6000	4.6000	-8.000%	3	167	-72.609%
2026-04-27	5.0000	5.0000	5.0000	5.0000	+8.696%	3	170	-74.800%
2026-04-24	5.0000	5.0000	4.6000	4.6000	-14.815%	16	167	-72.609%
2026-04-23	5.4200	5.4200	5.4000	5.4000	+30.435%	3	153	-76.667%
2026-04-22	4.1400	4.1400	4.1400	4.1400	-17.200%	1	150	-69.565%
2026-04-21	5.0000	5.0000	5.0000	5.0000	+10.375%	1	151	-74.800%
2026-04-20	5.0500	5.0500	4.5300	4.5300	-9.036%	2	151	-72.185%
2026-04-17	4.9800	4.9800	4.9800	4.9800	+5.957%	1	153	-74.699%
2026-04-16	4.7000	4.7000	4.7000	4.7000	-5.433%	1	152	-73.191%
2026-04-15	5.2000	5.4200	4.9700	4.9700	-18.525%	7	153	-74.648%
2026-04-14	5.8200	6.1000	5.8200	6.1000	+4.274%	2	156	-79.344%
2026-04-13	5.8500	5.8500	5.8500	5.8500	-14.223%	1	157	-78.462%
2026-04-10	6.4900	6.8400	6.1000	6.8200	+6.231%	6	157	-81.525%
2026-04-09	6.3500	6.4700	6.3500	6.4200	+28.400%	5	152	-80.374%
2026-04-08	4.7500	5.0000	4.7500	5.0000	-9.091%	7	152	-74.800%
2026-04-07	5.4200	5.7000	5.4100	5.5000	-2.655%	5	145	-77.091%
2026-04-02	5.6500	5.6500	5.6500	5.6500	-12.403%	1	145	-77.699%
2026-03-30	6.3500	6.4500	6.3500	6.4500	+7.500%	2	145	-80.465%
2026-03-24	6.0000	6.0000	6.0000	6.0000	+15.607%	2	146	-79.000%
2026-03-23	5.1900	5.1900	5.1900	5.1900	-5.464%	2	144	-75.723%
2026-03-20	5.4500	5.4900	5.4500	5.4900	+5.577%	3	144	-77.049%
2026-03-19	5.2000	5.2000	5.2000	5.2000	+0.971%	5	144	-75.769%
2026-03-18	5.1500	5.1500	5.1500	5.1500	+7.741%	2	139	-75.534%
2026-03-17	4.7800	4.7800	4.7800	4.7800	-2.449%	2	139	-73.640%
2026-03-13	5.2000	5.4000	4.5000	4.9000	+13.953%	20	141	-74.286%
2026-03-12	4.2000	4.3000	4.2000	4.3000	+1.176%	4	137	-70.698%
2026-03-11	3.7000	4.2500	3.7000	4.2500	+18.056%	5	135	-70.353%
2026-03-09	3.6000	3.7000	3.6000	3.6000	-5.263%	75	132	-65.000%
2026-03-06	3.8000	3.8000	3.8000	3.8000	-2.564%	2	58	-66.842%
2026-03-03	3.7900	3.9000	3.7900	3.9000	-24.565%	2	58	-67.692%
2026-03-02	5.4000	5.4000	5.1700	5.1700	+13.626%	2	57	-75.629%
2026-02-27	5.2000	5.2000	4.5500	4.5500	-8.081%	5	55	-72.308%
2026-02-26	4.9500	4.9500	4.9500	4.9500	-20.800%	15	53	-74.545%
2026-02-23	5.9200	6.2500	5.9200	6.2500	+28.074%	11	38	-79.840%
2026-02-18	5.0300	5.0300	4.8800	4.8800	-0.408%	10	33	-74.180%
2026-02-17	4.0000	5.0100	4.0000	4.9000	+18.072%	14	32	-74.286%
2026-02-12	4.1500	4.1500	4.1500	4.1500	-17.000%	1	21	-69.639%
2026-02-11	4.5000	5.0000	4.5000	5.0000	+24.378%	2	21	-74.800%
2026-02-10	4.1200	4.1200	4.0200	4.0200	+0.500%	2	20	-68.657%
2026-02-05	3.8400	4.0000	3.8400	4.0000	-0.990%	2	19	-68.500%
2026-02-04	4.0400	4.0400	4.0400	4.0400	-7.551%	1	17	-68.812%
2026-02-03	3.0000	4.3700	3.0000	4.3700	+85.957%	12	16	-71.167%
2026-01-30	2.3500	2.3500	2.3500	2.3500	-16.667%	2	4	-46.383%
2026-01-29	2.6600	2.8200	2.6600	2.8200	0.000%	2	2	-55.319%