Dark

ADBE20270115P195
ADBE Jan 15 2027 195.00 Put (ADBE270115P00195000)
option OPRA

EOD

Aug 10, 2026

5.58-13.219%(-0.85)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	6.0000	6.0000	5.5800	5.5800	-13.219%	10	823	0.000%
2026-08-07	7.0000	7.0000	6.4300	6.4300	-17.775%	4	833	-13.219%
2026-08-06	7.8200	7.8200	7.8200	7.8200	+0.903%	1	833	-28.645%
2026-08-05	8.4000	8.4000	7.7500	7.7500	-13.889%	8	833	-28.000%
2026-08-04	9.3200	9.3200	9.0000	9.0000	+9.489%	8	832	-38.000%
2026-08-03	8.2200	8.2200	8.2200	8.2200	-20.194%	2	832	-32.117%
2026-07-30	10.7500	11.1500	10.3000	10.3000	+24.547%	9	834	-45.825%
2026-07-29	9.5200	9.5200	8.2700	8.2700	-17.300%	19	827	-32.527%
2026-07-28	10.8000	10.8000	10.0000	10.0000	-18.897%	6	828	-44.200%
2026-07-27	12.5500	12.5500	12.1500	12.3300	-24.356%	10	827	-54.745%
2026-07-24	16.3000	16.3000	16.3000	16.3000	+4.153%	1	826	-65.767%
2026-07-22	15.5000	15.8500	15.5000	15.6500	+7.931%	6	825	-64.345%
2026-07-21	13.9500	14.7000	13.5500	14.5000	+14.625%	14	831	-61.517%
2026-07-20	14.1500	14.3600	12.6500	12.6500	+0.797%	15	827	-55.889%
2026-07-17	12.5500	12.5500	12.5500	12.5500	+4.149%	1	820	-55.538%
2026-07-16	13.5000	13.5000	12.0500	12.0500	-16.897%	5	819	-53.693%
2026-07-15	14.4100	14.6000	13.8000	14.5000	-6.452%	448	820	-61.517%
2026-07-14	15.1500	15.5000	14.8500	15.5000	+22.530%	9	816	-64.000%
2026-07-13	13.3500	13.3500	12.6500	12.6500	-12.759%	7	812	-55.889%
2026-07-10	14.5000	14.5000	14.5000	14.5000	-4.918%	2	811	-61.517%
2026-07-09	15.3000	15.3500	15.2500	15.2500	+2.349%	8	811	-63.410%
2026-07-07	14.4500	14.9000	14.1800	14.9000	-11.625%	4	811	-62.550%
2026-07-06	16.8600	16.8600	16.8600	16.8600	-13.980%	1	814	-66.904%
2026-07-01	19.6000	19.6000	19.6000	19.6000	-4.390%	8	813	-71.531%
2026-06-29	20.5000	20.5000	20.5000	20.5000	-6.903%	13	805	-72.780%
2026-06-26	23.2500	23.2500	22.0200	22.0200	-11.495%	12	805	-74.659%
2026-06-25	24.1500	25.0000	23.6500	24.8800	+4.275%	10	803	-77.572%
2026-06-24	23.7000	23.8600	23.5000	23.8600	+0.675%	31	800	-76.614%
2026-06-23	23.7900	23.7900	23.7000	23.7000	-12.190%	2	818	-76.456%
2026-06-22	24.9000	26.9900	24.9000	26.9900	+4.816%	11	817	-79.326%
2026-06-18	25.2000	26.4000	25.2000	25.7500	+3.705%	10	810	-78.330%
2026-06-17	22.3700	24.8300	21.7800	24.8300	+20.242%	9	810	-77.527%
2026-06-15	20.8500	21.0000	20.6500	20.6500	-5.492%	7	807	-72.978%
2026-06-12	24.3500	24.3500	21.8500	21.8500	+22.478%	24	804	-74.462%
2026-06-11	17.0000	17.9500	17.0000	17.8400	+18.146%	6	797	-68.722%
2026-06-10	14.8500	15.1000	14.4500	15.1000	+6.338%	8	793	-63.046%
2026-06-09	13.6300	15.1000	13.6300	14.2000	+11.373%	64	785	-60.704%
2026-06-08	12.2100	12.7500	12.2100	12.7500	+8.511%	9	779	-56.235%
2026-06-05	11.5000	11.8500	11.3100	11.7500	+11.905%	11	784	-52.511%
2026-06-04	10.2300	10.5000	10.1000	10.5000	+0.962%	11	786	-46.857%
2026-06-03	10.4000	10.4000	10.4000	10.4000	+17.249%	1	791	-46.346%
2026-06-01	9.4400	9.9700	8.8700	8.8700	-22.870%	6	791	-37.091%
2026-05-29	11.8000	11.9500	11.5000	11.5000	-18.440%	19	795	-51.478%
2026-05-28	14.1600	14.1600	14.1000	14.1000	-2.759%	190	785	-60.426%
2026-05-27	14.2800	14.5000	13.7200	14.5000	+7.407%	41	884	-61.517%
2026-05-26	13.9000	13.9000	13.4000	13.5000	+2.896%	113	883	-58.667%
2026-05-22	13.3000	13.3000	12.9300	13.1200	-0.981%	9	789	-57.470%
2026-05-21	13.0500	13.4400	13.0500	13.2500	+18.093%	414	600	-57.887%
2026-05-19	9.9000	11.2200	9.9000	11.2200	-1.579%	8	600	-50.267%
2026-05-18	12.0500	12.0500	11.4000	11.4000	-20.447%	11	606	-51.053%
2026-05-13	14.6000	14.6000	14.3300	14.3300	+21.235%	2	606	-61.061%
2026-05-11	11.8200	11.8200	11.8200	11.8200	-2.636%	1	606	-52.792%
2026-05-08	12.1400	12.1400	12.1400	12.1400	+19.020%	1	606	-54.036%
2026-05-07	10.2000	10.2000	10.2000	10.2000	-8.766%	1	605	-45.294%
2026-05-04	11.1500	11.1800	10.9500	11.1800	-4.608%	16	606	-50.089%
2026-05-01	11.7200	11.7200	11.7200	11.7200	-18.328%	2	600	-52.389%
2026-04-30	14.3500	14.3500	14.3500	14.3500	+1.056%	2	600	-61.115%
2026-04-28	14.2800	14.4000	14.2000	14.2000	-1.730%	9	600	-60.704%
2026-04-27	14.9500	14.9500	14.4500	14.4500	-1.365%	3	598	-61.384%
2026-04-24	14.6000	14.6500	14.6000	14.6500	-2.333%	2	598	-61.911%
2026-04-23	15.6000	15.6000	15.0000	15.0000	+7.527%	306	598	-62.800%
2026-04-17	12.1000	13.9500	12.0500	13.9500	-6.376%	21	880	-60.000%
2026-04-15	14.9000	14.9000	14.9000	14.9000	-4.792%	2	871	-62.550%
2026-04-14	14.7200	16.3700	14.7200	15.6500	-6.455%	5	873	-64.345%
2026-04-13	16.7300	16.7300	16.7300	16.7300	-11.247%	10	872	-66.647%
2026-04-10	16.9200	18.8500	16.9200	18.8500	+8.023%	2	872	-70.398%
2026-04-09	16.6200	17.6500	16.6200	17.4500	+14.426%	4	871	-68.023%
2026-04-07	15.2500	15.2500	15.2500	15.2500	-4.688%	3	869	-63.410%
2026-03-24	16.0000	16.0000	16.0000	16.0000	+15.440%	1	866	-65.125%
2026-03-23	13.8600	13.8600	13.8600	13.8600	+13.607%	1	866	-59.740%
2026-03-17	12.2000	12.2000	12.2000	12.2000	-9.091%	10	866	-54.262%
2026-03-16	13.4200	13.4200	13.4200	13.4200	-2.329%	1	866	-58.420%
2026-03-13	15.0000	15.0000	13.7400	13.7400	+18.961%	3	866	-59.389%
2026-03-11	11.5500	11.5500	11.5500	11.5500	+2.667%	1	867	-51.688%
2026-03-09	11.2500	11.2500	11.2500	11.2500	+8.801%	1	867	-50.400%
2026-03-05	10.8900	10.8900	10.3000	10.3400	-6.931%	4	866	-46.035%
2026-03-04	11.1100	11.1100	11.1100	11.1100	-10.403%	1	865	-49.775%
2026-03-03	12.4000	12.4000	12.4000	12.4000	-6.767%	3	866	-55.000%
2026-02-27	14.6100	14.6100	13.3000	13.3000	-5.000%	6	866	-58.045%
2026-02-26	14.0000	14.0000	14.0000	14.0000	-16.667%	1	864	-60.143%
2026-02-23	15.0000	16.8000	14.7000	16.8000	+20.000%	30	864	-66.786%
2026-02-20	14.0000	14.0000	14.0000	14.0000	+4.556%	2	863	-60.143%
2026-02-19	13.6000	13.6000	13.3900	13.3900	-1.181%	2	863	-58.327%
2026-02-17	12.9800	13.9500	12.9800	13.5500	-5.245%	23	864	-58.819%
2026-02-13	14.3000	14.3000	14.3000	14.3000	-8.743%	1	863	-60.979%
2026-02-12	15.6700	15.6700	15.6700	15.6700	+25.863%	20	863	-64.391%
2026-02-10	11.6100	12.4500	11.6100	12.4500	+6.410%	9	883	-55.181%
2026-02-09	11.7000	11.7000	11.7000	11.7000	0.000%	2	880	-52.308%
2026-02-06	11.7000	11.7000	11.7000	11.7000	+1.211%	1	882	-52.308%
2026-02-05	10.8600	11.5600	10.8600	11.5600	+14.455%	6	882	-51.730%
2026-02-04	10.5300	10.6500	10.1000	10.1000	-7.339%	45	881	-44.752%
2026-02-03	10.0000	10.9000	10.0000	10.9000	+38.501%	578	896	-48.807%
2026-01-29	7.9800	7.9900	7.8500	7.8700	+12.429%	6	450	-29.098%
2026-01-27	7.0800	7.0800	7.0000	7.0000	+1.449%	11	451	-20.286%
2026-01-22	6.9000	6.9000	6.9000	6.9000	-11.197%	1	455	-19.130%
2026-01-20	7.7300	7.7700	7.7300	7.7700	+46.604%	21	455	-28.185%
2026-01-13	5.3000	5.3000	5.3000	5.3000	+14.224%	1	449	+5.283%
2026-01-09	4.6400	4.6400	4.6400	4.6400	+75.758%	1	449	+20.259%
2025-12-26	2.6400	2.6400	2.6400	2.6400	-18.012%	1	448	+111.364%
2025-12-12	3.3500	3.3500	3.2200	3.2200	-52.296%	2	448	+73.292%
2025-11-03	6.7500	6.7500	6.7500	6.7500	+0.746%	301	159	-17.333%
2025-10-13	6.7000	6.7000	6.7000	6.7000	+21.818%	1	159	-16.716%
2025-10-08	5.8100	5.8100	5.5000	5.5000	-7.873%	2	158	+1.455%
2025-10-07	5.8000	5.9700	5.8000	5.9700	+5.664%	2	158	-6.533%
2025-10-02	6.8900	6.8900	5.6500	5.6500	-16.420%	2	158	-1.239%
2025-10-01	6.7600	6.7600	6.7600	6.7600	+29.008%	22	159	-17.456%
2025-09-30	5.2400	5.2400	5.2400	5.2400	+9.395%	1	181	+6.489%
2025-09-29	4.7900	4.7900	4.7900	4.7900	-12.591%	11	181	+16.493%
2025-09-26	5.4800	5.4800	5.4800	5.4800	+9.600%	71	192	+1.825%
2025-09-25	5.0000	5.0000	5.0000	5.0000	+7.991%	4	263	+11.600%
2025-09-23	4.4600	4.6300	4.4600	4.6300	+4.751%	40	263	+20.518%
2025-09-17	4.4200	4.4200	4.4200	4.4200	+20.436%	1	243	+26.244%
2025-08-14	5.8500	5.8500	3.6700	3.6700	+7.941%	2	243	+52.044%
2025-08-13	5.6000	5.6000	3.4000	3.4000	-18.269%	2	244	+64.118%
2025-08-12	6.1500	6.1500	4.1600	4.1600	-32.903%	2	245	+34.135%
2025-08-07	6.2000	6.2200	6.2000	6.2000	+40.909%	10	245	-10.000%
2025-07-30	4.2900	4.4000	4.2900	4.4000	-4.762%	2	245	+26.818%
2025-07-17	4.7500	4.7500	3.0300	4.6200	+73.684%	12	246	+20.779%
2025-07-10	4.5500	4.5500	2.6600	2.6600	-44.000%	2	246	+109.774%
2025-07-07	4.7500	4.7500	4.7500	4.7500	-11.874%	1	246	+17.474%
2025-07-02	5.3900	5.3900	5.3900	5.3900	+14.195%	79	247	+3.525%
2025-06-20	4.2600	4.7300	4.2600	4.7200	+8.009%	18	326	+18.220%
2025-06-18	4.3700	4.3700	4.3700	4.3700	+22.067%	1	336	+27.689%
2025-06-11	3.5800	3.5800	3.5800	3.5800	-23.830%	2	336	+55.866%
2025-05-22	4.7000	4.7000	4.7000	4.7000	+14.634%	1	336	+18.723%
2025-05-20	4.0000	4.1500	3.9800	4.1000	+2.500%	8	337	+36.098%
2025-05-19	3.9500	4.1000	3.9300	4.0000	-29.825%	18	334	+39.500%
2025-05-07	5.8000	6.1500	5.7000	5.7000	-1.724%	11	326	-2.105%
2025-05-06	5.9600	5.9600	5.8000	5.8000	-2.848%	4	327	-3.793%
2025-05-02	6.0000	6.0000	5.9700	5.9700	0.000%	4	326	-6.533%
2025-04-30	6.6000	6.9400	5.9700	5.9700	-28.759%	52	325	-6.533%
2025-04-23	8.3800	8.3800	8.3800	8.3800	-8.615%	1	301	-33.413%
2025-04-17	9.3200	11.1600	9.1700	9.1700	+126.420%	300	1	-39.149%
2025-03-28	4.0500	4.0500	4.0500	4.0500	0.000%	2	1	+37.778%