Dark

ADBE20270115P170
ADBE Jan 15 2027 170.00 Put (ADBE270115P00170000)
option OPRA

EOD

Aug 11, 2026

2.67+5.952%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	2.5100	2.6700	2.5100	2.6700	+5.952%	2	978	0.000%
2026-08-10	2.9500	2.9500	2.5200	2.5200	-23.636%	22	978	+5.952%
2026-08-07	3.2500	3.3000	3.2500	3.3000	-10.811%	2	988	-19.091%
2026-08-05	4.0000	4.0500	3.7000	3.7000	-12.530%	17	990	-27.838%
2026-08-03	4.2300	4.2300	4.2300	4.2300	-20.935%	1	977	-36.879%
2026-07-31	5.3500	5.3500	5.3500	5.3500	-0.742%	1	977	-50.093%
2026-07-30	5.1600	5.3900	5.1600	5.3900	+38.560%	3	976	-50.464%
2026-07-29	4.3800	4.3800	3.8900	3.8900	-18.619%	3	976	-31.362%
2026-07-28	5.4200	5.4200	4.7800	4.7800	-15.697%	6	978	-44.142%
2026-07-27	7.2500	7.2500	5.6700	5.6700	-29.913%	17	975	-52.910%
2026-07-24	9.4900	9.4900	7.6500	8.0900	-13.476%	8	976	-66.996%
2026-07-23	9.1000	9.3500	9.0700	9.3500	+20.645%	10	976	-71.444%
2026-07-22	7.7500	7.7500	7.7500	7.7500	+2.649%	1	975	-65.548%
2026-07-21	7.3500	7.6000	7.3500	7.5500	+25.207%	17	976	-64.636%
2026-07-20	5.9100	6.2200	5.9100	6.0300	-1.631%	39	979	-55.721%
2026-07-17	5.9500	6.7700	5.9500	6.1300	+3.025%	9	950	-56.444%
2026-07-16	6.4000	6.4000	5.9500	5.9500	-23.718%	29	950	-55.126%
2026-07-14	7.8000	7.8000	7.8000	7.8000	+23.810%	1	956	-65.769%
2026-07-13	6.3700	6.3800	6.0700	6.3000	-19.847%	19	956	-57.619%
2026-07-09	8.2000	8.2000	7.8600	7.8600	-5.868%	4	957	-66.031%
2026-07-08	8.6000	8.6000	8.3500	8.3500	+12.382%	18	958	-68.024%
2026-07-07	7.9000	7.9000	7.0700	7.4300	-25.700%	27	958	-64.065%
2026-07-06	9.9500	10.0000	9.9500	10.0000	+15.340%	2	967	-73.300%
2026-07-02	9.4300	9.4300	8.6700	8.6700	-18.592%	5	966	-69.204%
2026-07-01	10.8300	10.8300	10.6000	10.6500	-10.278%	9	966	-74.930%
2026-06-30	11.8700	11.8700	11.8700	11.8700	+8.204%	1	965	-77.506%
2026-06-29	11.3100	11.3200	10.8000	10.9700	-13.281%	27	965	-75.661%
2026-06-26	13.2500	13.3000	12.6000	12.6500	-10.284%	14	955	-78.893%
2026-06-25	13.8500	14.1000	13.4000	14.1000	+6.015%	15	950	-81.064%
2026-06-24	13.6500	13.6500	13.1000	13.3000	-1.115%	70	950	-79.925%
2026-06-23	14.4500	14.4500	13.4000	13.4500	-10.691%	57	946	-80.149%
2026-06-22	14.0000	15.4500	14.0000	15.0600	+5.315%	66	931	-82.271%
2026-06-18	14.1500	15.0000	14.1500	14.3000	+10.000%	40	909	-81.329%
2026-06-17	12.1500	13.0000	12.1000	13.0000	+16.592%	10	909	-79.462%
2026-06-16	11.6500	11.6500	11.0000	11.1500	-4.127%	250	892	-76.054%
2026-06-15	11.5500	11.8500	11.4500	11.6300	-6.960%	6	659	-77.042%
2026-06-12	13.7500	13.8000	12.5000	12.5000	+19.161%	68	665	-78.640%
2026-06-11	9.4000	10.4900	9.4000	10.4900	+31.289%	22	650	-74.547%
2026-06-10	7.9200	8.2800	7.6500	7.9900	+5.409%	24	641	-66.583%
2026-06-09	7.2800	7.5800	7.2800	7.5800	+13.134%	10	643	-64.776%
2026-06-08	6.7000	6.7000	6.7000	6.7000	+11.481%	2	643	-60.149%
2026-06-05	6.0500	6.0500	6.0000	6.0100	+15.577%	9	641	-55.574%
2026-06-02	4.9000	5.2000	4.9000	5.2000	+7.438%	11	642	-48.654%
2026-06-01	5.1000	5.1000	4.7500	4.8400	-20.656%	9	642	-44.835%
2026-05-29	6.1000	6.1000	6.1000	6.1000	-12.857%	2	643	-56.230%
2026-05-21	7.1300	7.1300	7.0000	7.0000	+16.861%	2	641	-61.857%
2026-05-19	5.9900	5.9900	5.9900	5.9900	-25.125%	1	639	-55.426%
2026-05-13	8.0000	8.0000	8.0000	8.0000	+42.857%	3	638	-66.625%
2026-05-05	5.9000	5.9000	5.6000	5.6000	-6.198%	2	635	-52.321%
2026-05-04	6.0000	6.0000	5.9700	5.9700	-26.748%	21	637	-55.276%
2026-04-30	8.1500	8.1500	8.1500	8.1500	+0.617%	2	617	-67.239%
2026-04-27	8.1000	8.1000	8.1000	8.1000	-5.263%	1	617	-67.037%
2026-04-23	8.5000	8.5500	8.5000	8.5500	+27.612%	3	617	-68.772%
2026-04-22	6.7500	6.7500	6.7000	6.7000	-11.493%	3	616	-60.149%
2026-04-20	7.5700	7.5700	7.5700	7.5700	-27.560%	1	618	-64.729%
2026-04-14	10.4500	10.4500	10.4500	10.4500	+12.973%	1	618	-74.450%
2026-04-13	10.2100	10.2100	9.2000	9.2500	-15.909%	13	618	-71.135%
2026-04-10	10.8400	11.0000	10.8400	11.0000	+7.843%	2	618	-75.727%
2026-04-09	10.2000	10.2000	10.2000	10.2000	+31.613%	5	618	-73.824%
2026-04-08	7.7500	7.7500	7.7500	7.7500	-14.835%	2	613	-65.548%
2026-04-07	9.1000	9.1000	9.1000	9.1000	-12.416%	2	615	-70.659%
2026-03-27	10.3700	10.3900	10.3700	10.3900	+12.446%	2	614	-74.302%
2026-03-24	9.2000	9.2400	9.2000	9.2400	+9.869%	2	613	-71.104%
2026-03-20	8.6000	8.6000	8.4100	8.4100	-1.637%	126	615	-68.252%
2026-03-18	8.5000	8.5500	8.5000	8.5500	+15.541%	3	523	-68.772%
2026-03-17	7.4000	7.5500	7.0500	7.4000	-8.642%	35	521	-63.919%
2026-03-16	8.1000	8.1000	8.1000	8.1000	+18.076%	5	490	-67.037%
2026-03-12	6.9000	6.9000	6.8600	6.8600	-0.580%	2	490	-61.079%
2026-03-11	5.4500	7.0500	5.4500	6.9000	+14.050%	3	489	-61.304%
2026-03-06	6.1600	6.1600	6.0500	6.0500	-1.626%	2	490	-55.868%
2026-03-05	6.5000	6.5000	6.1500	6.1500	-9.158%	3	488	-56.585%
2026-03-04	6.9000	6.9000	6.7700	6.7700	-6.103%	4	488	-60.561%
2026-03-03	7.2100	7.2100	7.2100	7.2100	-9.762%	1	488	-62.968%
2026-03-02	7.9900	7.9900	7.9900	7.9900	+0.251%	1	488	-66.583%
2026-02-27	9.2000	9.2000	7.9700	7.9700	-13.370%	6	487	-66.499%
2026-02-25	9.0000	9.2000	9.0000	9.2000	-11.538%	2	483	-70.978%
2026-02-23	9.2500	10.4000	9.2500	10.4000	+33.333%	2	483	-74.327%
2026-02-13	8.6000	8.6000	7.8000	7.8000	-2.500%	5	479	-65.769%
2026-02-11	8.0000	8.0000	8.0000	8.0000	+17.647%	1	479	-66.625%
2026-02-10	6.8000	6.8000	6.8000	6.8000	0.000%	9	479	-60.735%
2026-02-09	6.8000	6.8000	6.8000	6.8000	0.000%	1	479	-60.735%
2026-02-05	7.0500	7.0500	6.8000	6.8000	+11.475%	2	478	-60.735%
2026-02-04	7.0000	7.0000	6.1000	6.1000	+9.910%	2	478	-56.230%
2026-02-03	5.5000	5.5500	5.5000	5.5500	+38.750%	3	477	-51.892%
2026-02-02	4.0000	4.0000	4.0000	4.0000	-11.111%	4	474	-33.250%
2026-01-29	4.3000	4.5400	4.3000	4.5000	+12.500%	5	478	-40.667%
2026-01-27	4.0000	4.0000	4.0000	4.0000	-2.439%	2	476	-33.250%
2026-01-20	4.1000	4.1000	4.1000	4.1000	-2.381%	1	474	-34.878%
2026-01-16	3.9500	4.2000	3.7500	4.2000	+21.739%	11	467	-36.429%
2026-01-15	3.5000	3.5000	3.4500	3.4500	0.000%	2	467	-22.609%
2026-01-14	3.3500	3.6500	3.3500	3.4500	+6.154%	10	468	-22.609%
2026-01-13	2.7000	3.3000	2.6000	3.2500	+27.953%	195	460	-17.846%
2026-01-09	2.5500	2.5500	2.4800	2.5400	+15.455%	4	315	+5.118%
2026-01-08	2.0000	2.2500	2.0000	2.2000	+10.000%	78	315	+21.364%
2026-01-06	2.0000	2.0000	2.0000	2.0000	+20.482%	4	329	+33.500%
2025-12-30	1.6600	1.6600	1.6600	1.6600	-1.775%	1	327	+60.843%
2025-12-29	1.6900	1.6900	1.6900	1.6900	-4.520%	1	327	+57.988%
2025-12-26	1.7700	1.7700	1.7700	1.7700	-8.763%	1	328	+50.847%
2025-12-19	1.9400	1.9400	1.9400	1.9400	-9.767%	2	328	+37.629%
2025-12-11	2.7800	2.7800	2.1500	2.1500	-32.390%	2	328	+24.186%
2025-12-02	2.9400	3.1800	2.9400	3.1800	-18.462%	2	327	-16.038%
2025-11-26	3.9200	3.9200	3.9000	3.9000	-0.510%	24	349	-31.538%
2025-11-25	3.8100	3.9200	3.6000	3.9200	+27.273%	36	349	-31.888%
2025-11-24	3.6900	3.6900	3.0800	3.0800	-23.000%	11	385	-13.312%
2025-11-21	3.9500	4.0000	3.8700	4.0000	-1.235%	86	396	-33.250%
2025-11-20	4.4000	4.7000	4.0500	4.0500	-1.460%	251	400	-34.074%
2025-11-19	4.1100	4.1100	4.1100	4.1100	-4.419%	1	264	-35.036%
2025-11-10	4.3000	4.3000	4.3000	4.3000	-2.273%	1	263	-37.907%
2025-11-06	4.2500	4.4000	4.2500	4.4000	+7.317%	31	262	-39.318%
2025-11-05	4.0500	4.1000	4.0500	4.1000	+6.494%	3	231	-34.878%
2025-11-03	4.2000	4.2000	3.8500	3.8500	-4.703%	41	223	-30.649%
2025-10-31	4.0400	4.0400	4.0400	4.0400	+9.783%	1	223	-33.911%
2025-10-30	3.6800	3.6800	3.6800	3.6800	-15.402%	3	222	-27.446%
2025-10-17	4.3500	4.3500	4.3500	4.3500	-0.229%	3	222	-38.621%
2025-10-16	4.3600	4.3600	4.3600	4.3600	+24.571%	3	219	-38.761%
2025-10-09	3.4500	3.5000	3.4500	3.5000	+2.941%	2	219	-23.714%
2025-10-08	3.4000	3.4000	3.4000	3.4000	+19.718%	1	217	-21.471%
2025-09-29	2.7500	2.8500	2.7500	2.8400	+9.231%	26	216	-5.986%
2025-09-17	2.6000	2.6000	2.6000	2.6000	-13.043%	1	216	+2.692%
2025-09-15	2.9900	2.9900	2.9900	2.9900	+1.356%	2	216	-10.702%
2025-09-12	2.8500	2.9500	2.8500	2.9500	-9.231%	2	214	-9.492%
2025-08-26	3.0000	3.2500	3.0000	3.2500	-7.143%	2	214	-17.846%
2025-08-13	3.5000	3.5000	3.5000	3.5000	-10.714%	2	212	-23.714%
2025-08-11	3.9200	3.9300	3.9200	3.9200	-0.508%	23	212	-31.888%
2025-08-07	3.4000	4.1000	3.0100	3.9400	+15.205%	53	189	-32.234%
2025-08-06	3.5000	3.6000	3.4200	3.4200	-7.568%	22	191	-21.930%
2025-08-04	3.4500	3.7000	3.4500	3.7000	+29.371%	3	189	-27.838%
2025-07-31	2.8600	2.8600	2.8600	2.8600	+10.000%	1	186	-6.643%
2025-07-30	2.6000	2.6000	2.6000	2.6000	+1.961%	1	185	+2.692%
2025-07-29	2.5000	2.5500	2.3000	2.5500	+1.190%	77	184	+4.706%
2025-07-28	3.3900	3.3900	2.5200	2.5200	+55.556%	11	257	+5.952%
2025-07-25	2.6200	2.6200	1.6200	1.6200	+15.714%	53	256	+64.815%
2025-07-24	1.4300	1.7200	1.4000	1.4000	-47.170%	47	270	+90.714%
2025-07-22	2.6500	2.6500	2.6500	2.6500	-5.357%	1	317	+0.755%
2025-07-21	2.8000	2.8000	2.8000	2.8000	0.000%	1	316	-4.643%
2025-07-18	2.8000	2.8000	2.8000	2.8000	-6.667%	1	316	-4.643%
2025-07-17	2.5200	3.0000	2.5200	3.0000	+669.231%	14	316	-11.000%
2025-07-16	2.9700	3.0000	0.3900	0.3900	-86.552%	119	329	+584.615%
2025-07-11	2.7500	2.9000	2.7500	2.9000	+12.403%	7	439	-7.931%
2025-07-10	2.5000	2.7500	2.5000	2.5800	-7.857%	8	437	+3.488%
2025-07-09	2.8000	2.8000	2.8000	2.8000	+7.692%	1	441	-4.643%
2025-07-08	2.5500	2.6300	2.5500	2.6000	0.000%	4	441	+2.692%
2025-07-03	2.5000	2.6000	2.5000	2.6000	-9.408%	2	442	+2.692%
2025-07-02	1.9500	3.0400	1.9400	2.8700	+31.050%	191	442	-6.969%
2025-06-20	3.1400	3.1400	2.1200	2.1900	-13.439%	426	561	+21.918%
2025-06-18	2.5300	2.5300	2.5300	2.5300	-8.000%	86	304	+5.534%
2025-06-16	2.7500	2.7500	2.7500	2.7500	+29.717%	1	304	-2.909%
2025-06-13	3.0500	5.5500	0.2700	2.1200	-31.392%	292	305	+25.943%
2025-06-11	3.2600	3.2600	1.7000	3.0900	+11.151%	93	404	-13.592%
2025-06-10	2.7800	2.7800	2.7800	2.7800	+5.303%	1	497	-3.957%
2025-06-09	2.8900	4.0000	2.6400	2.6400	-13.725%	230	497	+1.136%
2025-06-04	3.0600	3.0600	3.0600	3.0600	+38.462%	5	303	-12.745%
2025-05-28	3.0700	3.0700	2.2100	2.2100	-21.352%	47	303	+20.814%
2025-05-27	2.6900	2.8100	2.6900	2.8100	+18.565%	14	314	-4.982%
2025-05-20	2.3000	2.3700	2.3000	2.3700	-4.049%	2	328	+12.658%
2025-05-19	2.4400	2.4700	2.4400	2.4700	-18.482%	2	327	+8.097%
2025-05-16	6.4900	6.7000	1.9100	3.0300	-13.429%	62	327	-11.881%
2025-05-02	3.5000	3.5000	3.5000	3.5000	+6.061%	2	301	-23.714%
2025-04-22	3.3000	3.3000	3.3000	3.3000	-36.293%	100	300	-19.091%
2025-04-16	5.1800	5.1800	5.1800	5.1800	-1.333%	200	200	-48.456%
2025-04-10	5.2500	5.2500	5.2500	5.2500	0.000%	1	1	-49.143%