Dark

ADBE20270115P210
ADBE Jan 15 2027 210.00 Put (ADBE270115P00210000)
option OPRA

EOD

Aug 10, 2026

8.50-17.476%(-1.80)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	9.9400	9.9400	8.5000	8.5000	-17.476%	14	1,186	0.000%
2026-08-07	10.4000	10.4000	10.1000	10.3000	-17.069%	39	1,187	-17.476%
2026-08-06	12.4200	12.4200	12.4200	12.4200	-1.429%	9	1,190	-31.562%
2026-08-04	12.9000	12.9000	12.6000	12.6000	-4.762%	6	1,190	-32.540%
2026-08-03	12.2000	13.2300	12.1900	13.2300	-6.502%	5	1,196	-35.752%
2026-07-31	15.2500	15.2500	14.1500	14.1500	-2.749%	2	1,196	-39.929%
2026-07-30	16.2500	16.2500	14.4000	14.5500	+23.305%	17	1,197	-41.581%
2026-07-29	12.8500	12.8500	11.8000	11.8000	-17.367%	11	1,188	-27.966%
2026-07-28	15.0000	15.3800	14.1500	14.2800	-17.931%	9	1,186	-40.476%
2026-07-27	17.4500	17.6200	17.2100	17.4000	-19.295%	9	1,185	-51.149%
2026-07-24	21.5600	21.5600	21.5600	21.5600	-14.614%	1	1,182	-60.575%
2026-07-23	24.0500	25.4000	24.0500	25.2500	+10.262%	32	1,182	-66.337%
2026-07-22	22.9000	22.9000	22.9000	22.9000	+14.500%	1	1,169	-62.882%
2026-07-21	20.0500	20.0500	20.0000	20.0000	-0.892%	3	1,169	-57.500%
2026-07-20	20.0000	20.1800	20.0000	20.1800	+13.053%	13	1,169	-57.879%
2026-07-17	17.8500	17.8500	17.8500	17.8500	-1.381%	1	1,158	-52.381%
2026-07-16	19.6500	19.6500	18.1000	18.1000	-1.577%	2	1,158	-53.039%
2026-07-13	19.8000	19.8000	18.3900	18.3900	-8.960%	2	1,158	-53.779%
2026-07-10	20.0000	20.2000	19.6800	20.2000	-4.038%	17	1,157	-57.921%
2026-07-07	20.2400	21.0500	20.1500	21.0500	-15.631%	5	1,159	-59.620%
2026-07-06	24.9500	24.9500	24.9500	24.9500	+8.952%	2	1,160	-65.932%
2026-07-02	24.2900	24.2900	22.6000	22.9000	-12.261%	4	1,159	-62.882%
2026-07-01	26.3000	26.3000	25.9000	26.1000	-10.861%	12	1,159	-67.433%
2026-06-30	29.2800	29.2800	29.2800	29.2800	+6.473%	1	1,150	-70.970%
2026-06-29	27.5000	27.5000	27.5000	27.5000	-10.569%	1	1,149	-69.091%
2026-06-26	31.1000	31.2500	30.7500	30.7500	-7.934%	16	1,149	-72.358%
2026-06-25	32.3000	33.4000	32.2800	33.4000	+3.406%	16	1,157	-74.551%
2026-06-24	31.2000	32.3000	31.1500	32.3000	-1.524%	19	1,151	-73.684%
2026-06-23	32.7500	32.8000	32.7500	32.8000	-5.257%	4	1,158	-74.085%
2026-06-22	34.6200	34.6200	34.6200	34.6200	-0.944%	1	1,160	-75.448%
2026-06-18	34.7800	35.3500	34.0000	34.9500	+16.422%	29	1,146	-75.680%
2026-06-17	29.7000	30.0700	29.7000	30.0200	+6.833%	17	1,146	-71.686%
2026-06-16	28.0100	28.5700	28.0100	28.1000	-3.270%	3	1,137	-69.751%
2026-06-15	27.5000	29.0500	27.5000	29.0500	-4.535%	18	1,136	-70.740%
2026-06-12	33.2100	33.2100	30.4300	30.4300	+24.458%	44	1,130	-72.067%
2026-06-11	24.4500	25.0000	24.4500	24.4500	+17.718%	16	1,117	-65.235%
2026-06-10	20.7800	20.7800	20.0500	20.7700	+18.890%	35	1,116	-59.076%
2026-06-08	17.3000	17.6500	17.3000	17.4700	+7.178%	11	1,104	-51.345%
2026-06-05	16.0500	17.0000	16.0100	16.3000	+11.263%	12	1,097	-47.853%
2026-06-04	14.3500	14.6500	13.8800	14.6500	-6.688%	23	1,085	-41.980%
2026-06-03	15.1400	16.1500	15.1400	15.7000	+9.790%	30	1,071	-45.860%
2026-06-02	14.7000	14.7000	14.3000	14.3000	+10.000%	7	1,056	-40.559%
2026-06-01	13.4500	13.9800	13.0000	13.0000	-19.505%	20	1,056	-34.615%
2026-05-29	17.1500	17.1500	16.1000	16.1500	-16.795%	461	1,061	-47.368%
2026-05-28	19.4100	19.4100	19.4100	19.4100	-0.767%	14	738	-56.208%
2026-05-27	19.5600	19.5600	19.5600	19.5600	+4.320%	1	738	-56.544%
2026-05-26	18.2000	18.8000	18.1400	18.7500	+4.457%	156	738	-54.667%
2026-05-22	17.7500	18.3500	17.7500	17.9500	+0.843%	24	624	-52.646%
2026-05-21	18.1500	18.3000	17.7500	17.8000	+6.907%	262	601	-52.247%
2026-05-20	16.9000	17.1000	16.5500	16.6500	+2.778%	29	601	-48.949%
2026-05-19	14.1000	16.2000	14.1000	16.2000	+4.449%	17	594	-47.531%
2026-05-18	16.3200	16.3200	15.5100	15.5100	-9.563%	2	594	-45.197%
2026-05-15	17.0000	17.7000	17.0000	17.1500	-7.297%	12	594	-50.437%
2026-05-14	18.5000	18.5000	18.5000	18.5000	-5.128%	1	591	-54.054%
2026-05-13	19.5000	19.5000	19.5000	19.5000	+9.244%	2	577	-56.410%
2026-05-12	17.5000	17.8500	17.3500	17.8500	+7.725%	13	577	-52.381%
2026-05-11	16.5700	16.5700	16.5700	16.5700	+4.873%	1	577	-48.702%
2026-05-08	15.9000	15.9000	15.8000	15.8000	+9.041%	2	577	-46.203%
2026-05-07	14.4900	14.4900	14.4900	14.4900	-1.092%	1	576	-41.339%
2026-05-05	14.3500	14.6500	14.3500	14.6500	-12.328%	5	576	-41.980%
2026-05-01	16.2700	16.7100	16.2700	16.7100	-16.241%	3	573	-49.132%
2026-04-30	19.9500	19.9500	19.9500	19.9500	+1.838%	13	568	-57.393%
2026-04-29	19.5900	19.5900	19.5900	19.5900	+3.651%	2	568	-56.611%
2026-04-28	19.4000	19.4000	18.8600	18.9000	-3.077%	31	568	-55.026%
2026-04-27	19.1500	19.5500	19.1200	19.5000	+5.405%	12	571	-56.410%
2026-04-24	19.8000	19.9500	18.5000	18.5000	-10.194%	26	570	-54.054%
2026-04-23	20.5500	20.6000	20.0000	20.6000	+18.255%	439	573	-58.738%
2026-04-21	17.4200	17.4200	17.4200	17.4200	-0.457%	1	721	-51.206%
2026-04-20	17.5000	17.5000	17.5000	17.5000	-4.632%	60	721	-51.429%
2026-04-17	16.4000	18.3500	16.3500	18.3500	+4.025%	17	720	-53.678%
2026-04-16	17.3200	17.8500	17.3200	17.6400	-7.207%	32	720	-51.814%
2026-04-15	19.5000	19.5000	19.0100	19.0100	-4.472%	2	718	-55.287%
2026-04-14	19.9000	19.9000	19.9000	19.9000	-10.036%	2	717	-57.286%
2026-04-13	22.1200	22.1200	22.1200	22.1200	-9.935%	1	716	-61.573%
2026-04-10	23.9300	24.7600	23.9300	24.5600	+12.403%	636	716	-65.391%
2026-04-09	21.0000	21.9000	21.0000	21.8500	+8.168%	13	302	-61.098%
2026-04-07	19.6500	20.2000	19.6500	20.2000	+5.704%	14	290	-57.921%
2026-04-06	19.1100	19.1100	19.1100	19.1100	-8.345%	5	279	-55.521%
2026-04-02	20.8500	20.8500	20.8500	20.8500	+2.156%	250	531	-59.233%
2026-04-01	21.2500	21.2500	20.4000	20.4100	-0.439%	18	531	-58.354%
2026-03-31	20.5000	20.5000	20.5000	20.5000	-8.889%	40	530	-58.537%
2026-03-27	22.4800	22.5000	22.4600	22.5000	+21.622%	11	525	-62.222%
2026-03-20	19.0100	19.0800	18.5000	18.5000	-2.116%	78	524	-54.054%
2026-03-18	17.0000	18.9000	17.0000	18.9000	+15.455%	21	524	-55.026%
2026-03-17	16.3000	16.3700	16.3000	16.3700	-8.291%	14	518	-48.076%
2026-03-16	18.8000	18.8500	17.8500	17.8500	-0.557%	17	518	-52.381%
2026-03-13	17.3600	18.0000	16.8600	17.9500	+17.320%	36	508	-52.646%
2026-03-12	15.3500	15.3500	15.3000	15.3000	+2.685%	2	506	-44.444%
2026-03-11	14.9000	14.9000	14.9000	14.9000	+0.337%	1	505	-42.953%
2026-03-10	14.6000	14.8500	14.6000	14.8500	+8.791%	2	505	-42.761%
2026-03-06	13.8500	13.8500	13.6500	13.6500	-1.087%	3	503	-37.729%
2026-03-05	13.8000	13.8000	13.8000	13.8000	-6.122%	1	503	-38.406%
2026-03-04	14.7000	14.7000	14.7000	14.7000	-7.837%	2	502	-42.177%
2026-03-03	16.3000	16.3000	15.9500	15.9500	-11.634%	3	504	-46.708%
2026-02-27	18.0500	18.0500	18.0500	18.0500	-9.750%	1	504	-52.909%
2026-02-25	19.5000	20.0000	19.1000	20.0000	-3.800%	14	508	-57.500%
2026-02-23	20.7900	20.7900	20.7900	20.7900	+19.483%	1	508	-59.115%
2026-02-13	17.4000	17.6000	17.3000	17.4000	-15.122%	4	507	-51.149%
2026-02-12	18.0000	20.5500	18.0000	20.5000	+12.144%	14	507	-58.537%
2026-02-11	18.0000	18.7500	18.0000	18.2800	+11.463%	265	498	-53.501%
2026-02-10	15.5000	16.4000	15.5000	16.4000	+2.500%	3	234	-48.171%
2026-02-06	16.6400	16.6400	15.8000	16.0000	+15.942%	25	235	-46.875%
2026-02-04	16.0000	16.0000	13.8000	13.8000	+26.027%	5	221	-38.406%
2026-01-29	11.0000	11.1000	10.9000	10.9500	+20.330%	7	220	-22.374%
2026-01-28	9.1000	9.1000	9.1000	9.1000	-6.186%	2	218	-6.593%
2026-01-27	9.9500	9.9500	9.7000	9.7000	+12.791%	4	218	-12.371%
2026-01-26	8.6000	8.6000	8.6000	8.6000	-10.881%	1	216	-1.163%
2026-01-22	9.4000	9.6500	9.4000	9.6500	-7.656%	2	215	-11.917%
2026-01-20	9.7000	10.4700	9.7000	10.4500	+5.025%	13	215	-18.660%
2026-01-16	10.0000	10.0000	9.9000	9.9500	+15.698%	19	194	-14.573%
2026-01-15	8.6000	8.6000	8.6000	8.6000	+11.834%	1	194	-1.163%
2026-01-13	7.6900	7.6900	7.6900	7.6900	+32.586%	1	194	+10.533%
2026-01-09	5.9000	5.9500	5.7500	5.8000	+23.404%	25	193	+46.552%
2026-01-07	4.7000	4.7000	4.7000	4.7000	-12.150%	1	183	+80.851%
2026-01-06	5.3000	5.4000	5.3000	5.3500	+27.381%	26	182	+58.879%
2025-12-26	4.2000	4.2000	4.2000	4.2000	+5.000%	2	170	+102.381%
2025-12-23	4.0000	4.0000	4.0000	4.0000	-5.882%	1	172	+112.500%
2025-12-22	4.2500	4.2500	4.2500	4.2500	-15.675%	1	171	+100.000%
2025-12-15	5.0400	5.0400	5.0400	5.0400	-25.333%	10	170	+68.651%
2025-12-09	6.7500	6.7500	6.7500	6.7500	-4.255%	1	170	+25.926%
2025-12-08	7.0500	7.0500	7.0500	7.0500	+25.893%	1	170	+20.567%
2025-12-05	6.4000	6.4000	5.6000	5.6000	-42.857%	29	170	+51.786%
2025-11-21	10.1500	10.1500	9.8000	9.8000	+42.649%	23	162	-13.265%
2025-10-29	6.8700	6.8700	6.8700	6.8700	-16.220%	10	139	+23.726%
2025-10-21	8.0700	8.2000	8.0700	8.2000	+6.494%	3	149	+3.659%
2025-10-03	7.7000	7.7000	7.7000	7.7000	+1.987%	1	152	+10.390%
2025-10-02	7.7000	7.7500	7.5500	7.5500	-7.362%	5	153	+12.583%
2025-10-01	7.9600	8.1500	7.9600	8.1500	+23.485%	5	155	+4.294%
2025-09-30	6.6000	6.6000	6.6000	6.6000	+3.611%	43	158	+28.788%
2025-09-29	6.3300	6.3700	6.3300	6.3700	-23.529%	11	201	+33.438%
2025-09-26	8.3300	8.3300	8.3300	8.3300	+44.118%	55	208	+2.041%
2025-09-19	5.7800	5.7800	5.7800	5.7800	-2.530%	2	263	+47.059%
2025-09-17	5.9300	5.9300	5.9300	5.9300	-2.145%	1	264	+43.339%
2025-09-12	6.0600	6.0600	6.0600	6.0600	-20.053%	2	265	+40.264%
2025-09-11	7.5700	7.5800	7.5700	7.5800	-1.558%	15	267	+12.137%
2025-09-10	7.4800	7.7900	7.4300	7.7000	+0.917%	80	267	+10.390%
2025-09-05	7.8200	7.8200	7.2500	7.6300	-11.485%	52	267	+11.402%
2025-09-04	8.6700	8.6700	7.8900	8.6200	+31.003%	77	267	-1.392%
2025-08-26	6.5800	6.5800	6.5800	6.5800	+10.961%	2	265	+29.179%
2025-08-21	5.9900	6.0000	5.9300	5.9300	+28.355%	10	265	+43.339%
2025-08-19	6.5500	6.5500	4.6200	4.6200	-33.043%	2	265	+83.983%
2025-08-18	6.9000	6.9000	6.9000	6.9000	-2.680%	1	265	+23.188%
2025-08-15	7.4300	7.4300	7.0800	7.0900	+12.184%	46	265	+19.887%
2025-08-14	7.4500	7.4500	6.3200	6.3200	+17.037%	2	301	+34.494%
2025-08-13	7.3700	7.6000	5.4000	5.4000	-33.742%	4	301	+57.407%
2025-08-12	8.2500	10.2400	5.9800	8.1500	+33.388%	8	302	+4.294%
2025-08-11	8.5500	8.5500	6.1100	6.1100	-24.099%	4	301	+39.116%
2025-08-08	8.0500	8.0500	8.0500	8.0500	+20.690%	1	301	+5.590%
2025-08-01	7.0100	7.0100	6.6600	6.6700	+17.018%	11	302	+27.436%
2025-07-23	5.6800	5.9100	4.1500	5.7000	-5.000%	22	313	+49.123%
2025-07-15	6.0000	6.0000	6.0000	6.0000	+6.572%	1	314	+41.667%
2025-07-08	5.6300	5.6300	5.6300	5.6300	-6.788%	1	313	+50.977%
2025-07-02	6.0400	6.0400	6.0400	6.0400	+5.965%	1	313	+40.728%
2025-06-26	5.7000	5.7000	5.7000	5.7000	+5.751%	1	313	+49.123%
2025-06-24	7.1900	7.1900	5.3900	5.3900	-18.947%	8	312	+57.699%
2025-06-20	6.6500	6.6500	6.6500	6.6500	+10.282%	2	313	+27.820%
2025-06-18	6.0300	6.0300	6.0300	6.0300	-3.520%	1	313	+40.962%
2025-06-17	6.2500	6.2500	6.2500	6.2500	+10.424%	1	313	+36.000%
2025-06-11	3.1700	5.6600	3.1700	5.6600	+37.046%	81	312	+50.177%
2025-06-10	4.1300	4.1300	4.1300	4.1300	-23.519%	20	313	+105.811%
2025-06-09	4.5900	5.4000	4.5900	5.4000	-15.361%	30	313	+57.407%
2025-06-02	6.3800	6.3800	6.3800	6.3800	-1.391%	1	313	+33.229%
2025-05-23	6.5000	6.5000	6.4700	6.4700	+19.815%	560	85	+31.376%
2025-05-20	5.4000	5.4000	5.4000	5.4000	-12.195%	1	85	+57.407%
2025-05-14	5.9100	6.1500	5.9100	6.1500	-17.227%	2	85	+38.211%
2025-05-09	7.4300	7.4300	7.4300	7.4300	-7.357%	2	84	+14.401%
2025-05-05	8.0200	8.0200	8.0200	8.0200	-24.482%	1	84	+5.985%
2025-04-23	10.6200	10.6200	10.6200	10.6200	-3.014%	1	85	-19.962%
2025-04-07	11.6000	12.0000	10.9500	10.9500	+36.875%	4	84	-22.374%
2025-04-04	7.9000	8.0000	7.9000	8.0000	+14.286%	22	83	+6.250%
2025-04-03	6.6200	7.0000	6.6200	7.0000	+16.667%	3	82	+21.429%
2025-04-01	5.9500	6.0000	5.9500	6.0000	+20.000%	11	82	+41.667%
2025-03-24	5.0000	5.0000	5.0000	5.0000	-4.580%	1	82	+70.000%
2025-03-20	5.2400	5.2400	5.2400	5.2400	-3.499%	1	82	+62.214%
2025-03-19	5.4300	5.4300	5.4300	5.4300	-6.379%	1	82	+56.538%
2025-03-18	5.8000	5.8000	5.6500	5.8000	+14.851%	5	81	+46.552%
2025-03-17	5.0500	5.0500	5.0500	5.0500	-9.009%	1	79	+68.317%
2025-03-14	6.2000	6.2000	5.5500	5.5500	-18.382%	8	79	+53.153%
2025-03-13	5.5000	6.8000	5.5000	6.8000	+69.576%	57	21	+25.000%
2025-03-12	4.0100	4.0100	4.0100	4.0100	+0.250%	4	21	+111.970%
2025-03-07	3.0000	4.0000	3.0000	4.0000	+55.642%	4	17	+112.500%
2025-02-26	4.1000	4.1000	2.5700	2.5700	-30.541%	2	16	+230.739%
2025-02-21	3.8000	3.8000	3.6500	3.7000	+13.846%	8	16	+129.730%
2025-02-12	3.7500	3.7500	3.2500	3.2500	-2.985%	3	17	+161.538%
2025-02-11	3.7500	3.7500	3.3500	3.3500	-17.284%	4	17	+153.731%
2025-01-24	3.8100	4.0500	3.8100	4.0500	+18.076%	4	15	+109.877%
2025-01-15	3.3300	3.4300	3.3300	3.4300	-31.400%	20	14	+147.813%
2025-01-10	5.0000	5.0000	5.0000	5.0000	0.000%	8	4	+70.000%