Dark

ADBE20270115P200
ADBE Jan 15 2027 200.00 Put (ADBE270115P00200000)
option OPRA

EOD

Aug 10, 2026

6.70-15.511%(-1.23)364

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	7.6500	7.7300	6.5000	6.7000	-15.511%	364	1,732	0.000%
2026-08-07	7.2500	8.1000	7.2500	7.9300	-8.851%	219	1,969	-15.511%
2026-08-06	9.3000	9.3000	8.7000	8.7000	-2.685%	11	1,916	-22.989%
2026-08-05	9.6300	9.6500	8.9400	8.9400	-11.045%	26	1,926	-25.056%
2026-08-04	11.2000	11.2000	10.0500	10.0500	+3.608%	29	1,924	-33.333%
2026-08-03	9.7000	9.7000	9.7000	9.7000	-14.912%	1	1,929	-30.928%
2026-07-31	11.8800	11.8800	11.4000	11.4000	-2.564%	2	1,929	-41.228%
2026-07-30	10.6500	12.6500	10.6500	11.7000	+23.158%	51	1,929	-42.735%
2026-07-29	9.9500	10.1000	8.9200	9.5000	-19.149%	102	1,954	-29.474%
2026-07-28	12.3000	12.3000	10.9000	11.7500	-10.782%	29	2,016	-42.979%
2026-07-27	14.1000	14.4000	13.1700	13.1700	-23.652%	28	2,019	-49.127%
2026-07-24	19.6700	19.6700	17.2500	17.2500	-15.524%	5	2,017	-61.159%
2026-07-23	19.4000	20.4200	19.4000	20.4200	+8.329%	9	2,018	-67.189%
2026-07-22	17.2000	18.8500	17.2000	18.8500	+14.590%	6	2,019	-64.456%
2026-07-21	15.9000	16.4500	15.2500	16.4500	+17.082%	20	2,015	-59.271%
2026-07-20	15.2500	15.9000	14.0000	14.0500	+3.081%	34	2,015	-52.313%
2026-07-17	13.9200	14.5000	13.6300	13.6300	-4.685%	12	2,015	-50.844%
2026-07-16	15.5000	15.9000	14.2500	14.3000	-10.792%	14	2,022	-53.147%
2026-07-15	16.2900	16.2900	16.0300	16.0300	-5.706%	3	2,022	-58.203%
2026-07-14	16.3500	17.0600	16.3500	17.0000	+17.647%	8	2,020	-60.588%
2026-07-13	15.3000	15.3000	14.4500	14.4500	-9.688%	2	2,013	-53.633%
2026-07-10	15.6000	16.0000	15.4500	16.0000	-6.433%	8	2,013	-58.125%
2026-07-09	18.6500	18.6500	17.1000	17.1000	-1.724%	8	2,019	-60.819%
2026-07-08	18.4300	18.4300	17.4000	17.4000	+9.434%	8	2,020	-61.494%
2026-07-07	17.5800	17.5800	15.6400	15.9000	-15.200%	21	2,021	-57.862%
2026-07-06	18.7500	18.7500	18.7500	18.7500	0.000%	1	2,010	-64.267%
2026-07-02	19.2500	19.2500	18.4000	18.7500	-10.714%	10	2,016	-64.267%
2026-07-01	21.7000	21.7000	20.9000	21.0000	-14.876%	21	2,016	-68.095%
2026-06-30	23.5000	24.6700	23.2000	24.6700	+6.982%	24	2,016	-72.842%
2026-06-29	23.0900	23.4300	22.8500	23.0600	-5.298%	47	2,015	-70.945%
2026-06-26	25.7000	25.7500	24.3500	24.3500	-13.222%	33	2,011	-72.485%
2026-06-25	28.0600	28.0600	28.0600	28.0600	+6.288%	3	2,012	-76.123%
2026-06-24	26.2500	26.4000	25.9500	26.4000	-0.189%	53	2,012	-74.621%
2026-06-23	27.1000	27.1000	26.4500	26.4500	-9.634%	13	2,011	-74.669%
2026-06-22	29.0000	29.2700	29.0000	29.2700	+0.412%	15	2,001	-77.110%
2026-06-18	28.1000	29.5500	28.1000	29.1500	+8.769%	14	1,992	-77.015%
2026-06-17	25.0000	26.8000	25.0000	26.8000	+21.157%	4	1,992	-75.000%
2026-06-16	24.1000	24.1000	22.1200	22.1200	-6.863%	6	1,989	-69.711%
2026-06-15	23.2700	24.0000	22.6000	23.7500	-4.427%	17	1,984	-71.789%
2026-06-12	24.7000	28.0400	24.0700	24.8500	+17.773%	234	2,000	-73.038%
2026-06-11	17.5700	21.8000	17.5700	21.1000	+24.118%	34	1,917	-68.246%
2026-06-10	17.7000	17.7000	16.0500	17.0000	+4.487%	10	1,913	-60.588%
2026-06-09	14.7000	17.0500	14.7000	16.2700	+14.982%	48	1,909	-58.820%
2026-06-08	13.7300	14.3500	13.7300	14.1500	+10.202%	33	1,900	-52.650%
2026-06-05	12.1500	13.0500	12.1500	12.8400	+4.390%	8	1,893	-47.819%
2026-06-04	11.4500	12.3000	11.2500	12.3000	-4.280%	11	1,890	-45.528%
2026-06-03	12.3000	12.8500	12.3000	12.8500	+11.836%	2	1,891	-47.860%
2026-06-02	10.9000	11.4900	10.9000	11.4900	+13.650%	62	1,890	-41.688%
2026-06-01	10.8500	11.5000	10.1100	10.1100	-23.409%	40	1,831	-33.729%
2026-05-29	14.6300	14.6300	13.1000	13.2000	-14.839%	12	1,823	-49.242%
2026-05-28	15.7100	15.9800	15.5000	15.5000	-1.899%	9	1,823	-56.774%
2026-05-27	15.4500	15.8000	15.3000	15.8000	+4.983%	11	1,821	-57.595%
2026-05-26	15.0000	15.0500	14.7000	15.0500	+4.224%	96	1,821	-55.482%
2026-05-22	14.6500	14.8500	14.2500	14.4400	-0.414%	344	1,637	-53.601%
2026-05-21	14.5000	14.8500	14.5000	14.5000	+11.538%	25	1,637	-53.793%
2026-05-20	13.6000	13.6000	13.0000	13.0000	+2.930%	5	1,637	-48.462%
2026-05-19	11.7300	12.6300	11.7300	12.6300	+0.238%	3	1,632	-46.952%
2026-05-18	12.6000	12.6000	12.6000	12.6000	-8.828%	1	1,632	-46.825%
2026-05-15	13.8200	13.8200	13.8200	13.8200	-14.427%	1	1,632	-51.520%
2026-05-14	15.8000	16.1500	15.8000	16.1500	+0.435%	60	1,632	-58.514%
2026-05-13	16.0000	16.0800	16.0000	16.0800	+12.056%	2	1,586	-58.333%
2026-05-12	14.0400	14.5000	14.0400	14.3500	+6.930%	9	1,586	-53.310%
2026-05-11	13.1300	13.4200	13.1300	13.4200	+7.103%	51	1,586	-50.075%
2026-05-08	13.0500	13.0500	12.5300	12.5300	+5.471%	15	1,586	-46.528%
2026-05-07	11.6000	11.8800	11.4400	11.8800	-5.639%	63	1,597	-43.603%
2026-05-06	12.4000	12.5900	12.4000	12.5900	+5.798%	6	1,567	-46.783%
2026-05-05	12.5200	12.6500	11.7500	11.9000	-2.058%	7	1,565	-43.697%
2026-05-04	13.1000	13.1000	12.1500	12.1500	-8.715%	88	1,565	-44.856%
2026-05-01	13.2500	14.0000	13.2500	13.3100	-8.207%	5	1,585	-49.662%
2026-04-30	15.1000	15.2700	14.5000	14.5000	-9.657%	653	1,585	-53.793%
2026-04-29	16.1000	16.1000	16.0000	16.0500	+3.215%	54	959	-58.255%
2026-04-28	16.0000	16.0000	15.5000	15.5500	-3.834%	16	957	-56.913%
2026-04-27	15.8000	16.5500	15.8000	16.1700	+4.660%	13	957	-58.565%
2026-04-24	16.3500	16.3500	15.4500	15.4500	-8.742%	25	950	-56.634%
2026-04-23	15.0000	17.6400	15.0000	16.9300	+27.581%	15	938	-60.425%
2026-04-22	13.2500	13.3000	13.2500	13.2700	-6.549%	12	934	-49.510%
2026-04-21	13.9000	14.2000	13.9000	14.2000	-1.389%	2	927	-52.817%
2026-04-20	14.5000	14.5900	13.9000	14.4000	-5.138%	31	927	-53.472%
2026-04-17	14.1000	15.5000	13.7500	15.1800	+3.973%	14	924	-55.863%
2026-04-16	14.0200	15.0000	14.0000	14.6000	-3.375%	26	917	-54.110%
2026-04-15	15.4500	16.5500	15.1100	15.1100	-11.378%	23	910	-55.659%
2026-04-14	16.2000	18.1100	16.2000	17.0500	-1.445%	4	930	-60.704%
2026-04-13	18.8600	18.8600	17.3000	17.3000	-16.425%	3	929	-61.272%
2026-04-10	19.9800	20.7000	19.8000	20.7000	+8.947%	54	927	-67.633%
2026-04-09	19.0000	19.0000	18.9700	19.0000	+20.635%	3	899	-64.737%
2026-04-08	16.0000	16.0000	15.4500	15.7500	-6.250%	14	898	-57.460%
2026-04-07	16.8000	16.8000	16.8000	16.8000	+4.154%	2	886	-60.119%
2026-04-06	16.1000	16.2000	15.9500	16.1300	-1.646%	103	885	-58.462%
2026-04-02	16.7000	16.7000	16.4000	16.4000	-3.529%	15	873	-59.146%
2026-04-01	17.8500	17.8500	16.9600	17.0000	+1.796%	36	873	-60.588%
2026-03-31	17.7500	17.9400	16.6700	16.7000	-5.275%	6	851	-59.880%
2026-03-30	17.6200	17.6600	17.5000	17.6300	-7.211%	27	850	-61.997%
2026-03-27	18.0000	19.0000	18.0000	19.0000	+12.894%	2	874	-64.737%
2026-03-26	18.1200	18.1500	16.4500	16.8300	-3.553%	25	872	-60.190%
2026-03-25	17.4500	17.4500	17.4500	17.4500	+2.647%	5	870	-61.605%
2026-03-24	17.0000	17.5000	16.6400	17.0000	+16.438%	8	865	-60.588%
2026-03-23	15.1000	15.1000	14.5000	14.6000	-5.806%	12	861	-54.110%
2026-03-20	15.5300	15.8100	15.5000	15.5000	-3.125%	9	849	-56.774%
2026-03-19	16.0000	16.0000	16.0000	16.0000	+2.236%	1	846	-58.125%
2026-03-18	15.0500	15.6500	14.3000	15.6500	+11.388%	13	845	-57.188%
2026-03-17	13.8000	14.2400	13.3000	14.0500	-1.056%	336	833	-52.313%
2026-03-16	15.4000	16.1500	14.2000	14.2000	-2.069%	42	657	-52.817%
2026-03-13	15.8000	16.0000	14.4000	14.5000	+14.715%	63	643	-53.793%
2026-03-12	12.3000	12.9500	11.3000	12.6400	+1.935%	31	634	-46.994%
2026-03-11	12.1900	12.8000	12.1900	12.4000	+17.647%	11	620	-45.968%
2026-03-10	10.5400	10.5400	10.5400	10.5400	-5.893%	1	619	-36.433%
2026-03-09	11.0000	11.3500	11.0000	11.2000	+0.179%	12	618	-40.179%
2026-03-06	11.7500	11.7500	11.1500	11.1800	+1.636%	4	608	-40.072%
2026-03-05	10.7600	11.0000	10.6300	11.0000	-9.465%	3	605	-39.091%
2026-03-04	12.6300	12.6300	11.9000	12.1500	-6.968%	25	606	-44.856%
2026-03-03	13.5000	13.5000	13.0000	13.0600	-12.933%	8	587	-48.698%
2026-03-02	15.0000	15.0000	15.0000	15.0000	+0.067%	10	585	-55.333%
2026-02-27	15.1000	15.1000	14.9900	14.9900	-0.067%	3	585	-55.304%
2026-02-26	16.6500	16.6500	14.8100	15.0000	-7.236%	35	584	-55.333%
2026-02-24	16.3800	16.3800	16.1700	16.1700	-10.564%	16	580	-58.565%
2026-02-23	17.1000	18.5000	17.1000	18.0800	+18.713%	42	584	-62.942%
2026-02-20	15.1500	15.2300	15.0000	15.2300	+1.533%	284	567	-56.008%
2026-02-19	14.9500	15.0200	14.8000	15.0000	+6.458%	6	305	-55.333%
2026-02-18	14.6500	14.6500	13.8000	14.0900	-5.118%	13	302	-52.449%
2026-02-17	14.0400	15.8000	14.0400	14.8500	+0.474%	55	295	-54.882%
2026-02-13	15.3000	15.3000	14.7800	14.7800	-5.860%	2	267	-54.668%
2026-02-12	15.4000	17.0000	15.4000	15.7000	+4.667%	160	267	-57.325%
2026-02-11	14.0000	15.0000	13.9400	15.0000	+15.207%	6	144	-55.333%
2026-02-10	12.7500	13.4000	12.7500	13.0200	-0.913%	3	142	-48.541%
2026-02-09	14.0000	14.0000	13.1400	13.1400	-0.755%	19	141	-49.011%
2026-02-06	13.0000	13.3500	13.0000	13.2400	+3.438%	16	140	-49.396%
2026-02-05	11.8000	12.8000	11.8000	12.8000	+13.778%	14	138	-47.656%
2026-02-04	13.0000	13.0000	11.2000	11.2500	-6.794%	35	134	-40.444%
2026-02-03	9.2300	12.0700	9.2300	12.0700	+54.744%	19	137	-44.490%
2026-01-30	7.8000	7.8000	7.8000	7.8000	-13.333%	1	133	-14.103%
2026-01-29	8.9800	9.0000	8.9800	9.0000	+21.622%	2	134	-25.556%
2026-01-28	7.4000	7.4000	7.4000	7.4000	-4.516%	1	135	-9.459%
2026-01-27	7.3500	7.9000	7.3500	7.7500	+4.730%	28	134	-13.548%
2026-01-23	7.4000	7.4000	7.4000	7.4000	-5.732%	1	106	-9.459%
2026-01-22	7.9100	7.9100	7.8500	7.8500	-10.080%	5	106	-14.650%
2026-01-21	8.7800	8.7800	8.7300	8.7300	+2.105%	2	110	-23.253%
2026-01-20	8.8200	8.8200	8.5500	8.5500	+5.037%	4	109	-21.637%
2026-01-16	8.0000	8.1400	8.0000	8.1400	+17.122%	11	102	-17.690%
2026-01-15	6.7500	6.9500	6.7500	6.9500	-0.714%	5	102	-3.597%
2026-01-14	6.1500	7.3000	6.1500	7.0000	+9.718%	13	97	-4.286%
2026-01-13	5.3500	6.3800	5.2100	6.3800	+51.905%	7	92	+5.016%
2026-01-08	4.2800	4.2800	4.2000	4.2000	-2.326%	3	89	+59.524%
2026-01-05	4.3000	4.3000	4.3000	4.3000	+23.209%	1	89	+55.814%
2025-12-31	3.4900	3.4900	3.4900	3.4900	+4.179%	2	86	+91.977%
2025-12-22	3.3500	3.3500	3.3500	3.3500	-5.367%	1	86	+100.000%
2025-12-18	3.5400	3.5400	3.5400	3.5400	-6.842%	1	86	+89.266%
2025-12-17	3.8000	3.8000	3.8000	3.8000	-2.564%	1	87	+76.316%
2025-12-15	3.9000	3.9000	3.9000	3.9000	+2.094%	1	87	+71.795%
2025-12-12	3.8200	3.8200	3.8200	3.8200	-6.829%	2	87	+75.393%
2025-12-11	4.3700	4.3700	4.1000	4.1000	-14.583%	4	87	+63.415%
2025-12-10	4.8100	5.2000	4.8000	4.8000	-6.067%	6	89	+39.583%
2025-12-05	5.0500	5.1100	5.0500	5.1100	-19.528%	5	87	+31.115%
2025-12-04	6.3500	6.3500	6.3500	6.3500	-5.926%	5	87	+5.512%
2025-12-03	6.7500	6.7500	6.7500	6.7500	-10.000%	1	87	-0.741%
2025-11-24	7.5000	7.5000	7.5000	7.5000	-7.407%	1	86	-10.667%
2025-11-21	8.1000	8.1000	8.1000	8.1000	-1.220%	1	86	-17.284%
2025-11-20	7.7000	8.2000	7.7000	8.2000	+5.263%	9	86	-18.293%
2025-11-19	7.7900	7.7900	7.7900	7.7900	-5.000%	5	86	-13.992%
2025-11-10	8.2000	8.2000	8.2000	8.2000	+16.312%	1	81	-18.293%
2025-11-03	7.1000	7.1000	7.0500	7.0500	+24.558%	9	73	-4.965%
2025-10-28	5.6600	5.6600	5.6600	5.6600	-31.394%	1	73	+18.375%
2025-10-16	8.1000	8.2500	8.1000	8.2500	+9.272%	11	72	-18.788%
2025-10-14	7.5500	7.5500	7.5500	7.5500	+3.567%	1	61	-11.258%
2025-10-13	7.2900	7.2900	7.2900	7.2900	+5.959%	1	60	-8.093%
2025-10-10	6.9000	6.9000	6.8800	6.8800	+9.206%	2	59	-2.616%
2025-10-03	6.2000	6.3000	6.2000	6.3000	-5.970%	32	57	+6.349%
2025-10-01	6.7000	6.7000	6.7000	6.7000	+15.517%	30	57	0.000%
2025-09-30	5.8000	5.8000	5.8000	5.8000	+9.434%	1	27	+15.517%
2025-09-15	5.3000	5.3000	5.3000	5.3000	-16.797%	1	27	+26.415%
2025-09-10	5.6300	6.3700	5.6300	6.3700	-9.259%	10	26	+5.181%
2025-09-04	7.0500	7.0500	7.0200	7.0200	+7.176%	10	26	-4.558%
2025-09-02	6.5500	6.5500	6.5500	6.5500	-3.676%	1	16	+2.290%
2025-08-12	6.8000	6.8000	6.8000	6.8000	+0.741%	1	15	-1.471%
2025-08-05	7.7200	7.7300	6.7500	6.7500	+17.391%	10	15	-0.741%
2025-08-01	5.7500	5.7500	5.7500	5.7500	+19.792%	2	16	+16.522%
2025-07-24	4.6900	4.8000	4.6900	4.8000	0.000%	2	16	+39.583%
2025-07-23	4.5700	6.7600	4.5500	4.8000	-4.950%	12	16	+39.583%
2025-07-17	5.2000	5.2000	5.0500	5.0500	-6.481%	2	7	+32.673%
2025-07-16	5.6000	5.6000	5.4000	5.4000	+1.887%	3	8	+24.074%
2025-07-11	5.3000	5.3000	5.3000	5.3000	+6.000%	1	8	+26.415%
2025-07-09	5.0000	5.0000	5.0000	5.0000	-3.846%	1	7	+34.000%
2025-07-08	5.2000	5.2000	5.2000	5.2000	+4.000%	1	6	+28.846%
2025-07-07	5.0000	5.0000	5.0000	5.0000	-10.714%	1	6	+34.000%
2025-06-20	5.6000	5.6000	5.6000	5.6000	+9.589%	2	6	+19.643%
2025-06-11	5.1100	5.1100	5.1100	5.1100	-7.091%	1	5	+31.115%
2025-06-02	5.4900	5.5000	5.4900	5.5000	+15.546%	2	5	+21.818%
2025-05-14	4.7600	4.7600	4.7600	4.7600	-28.849%	1	4	+40.756%
2025-05-05	6.6900	6.6900	6.6900	6.6900	+3.082%	1	4	+0.149%
2025-05-02	6.4900	6.4900	6.4900	6.4900	-9.861%	2	5	+3.236%
2025-04-29	7.2000	7.2000	7.2000	7.2000	-11.001%	1	6	-6.944%
2025-04-28	8.0900	8.0900	8.0900	8.0900	-4.824%	1	6	-17.182%
2025-04-24	8.5000	8.5000	8.5000	8.5000	+14.865%	1	6	-21.176%
2025-04-09	12.0500	12.0500	7.4000	7.4000	+39.623%	2	6	-9.459%
2025-04-03	5.3000	5.3000	5.3000	5.3000	+21.839%	1	4	+26.415%
2025-03-28	4.3500	4.3500	4.3500	4.3500	+2.113%	2	3	+54.023%
2025-03-18	4.2600	4.2600	4.2600	4.2600	0.000%	4	2	+57.277%