Dark

ADBE20270115P230
ADBE Jan 15 2027 230.00 Put (ADBE270115P00230000)
option OPRA

EOD

Aug 10, 2026

14.21-26.941%(-5.24)139

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	15.2700	15.2800	14.0500	14.2100	-26.941%	139	1,322	0.000%
2026-08-06	19.4500	19.4500	19.4500	19.4500	-10.162%	3	1,354	-26.941%
2026-08-04	21.6500	21.6500	21.6500	21.6500	+6.388%	3	1,354	-34.365%
2026-08-03	20.3500	20.3500	20.3000	20.3500	-4.684%	4	1,354	-30.172%
2026-07-31	21.3500	21.3500	21.3500	21.3500	-3.829%	1	1,353	-33.443%
2026-07-30	23.0000	24.2100	22.2000	22.2000	+24.719%	12	1,353	-35.991%
2026-07-29	20.0000	20.0000	17.8000	17.8000	-14.423%	116	1,351	-20.169%
2026-07-28	24.4000	24.4000	20.8000	20.8000	-15.960%	10	1,415	-31.683%
2026-07-27	26.4000	26.4000	24.6500	24.7500	-19.381%	8	1,416	-42.586%
2026-07-24	31.6000	31.8000	30.7000	30.7000	-13.154%	51	1,423	-53.713%
2026-07-23	35.0000	35.4500	34.8500	35.3500	+23.171%	79	1,467	-59.802%
2026-07-21	31.8500	31.8500	28.7000	28.7000	-1.880%	13	1,427	-50.488%
2026-07-20	29.2500	29.2500	29.2500	29.2500	+13.416%	8	1,433	-51.419%
2026-07-17	25.7900	25.7900	25.7900	25.7900	-1.976%	1	1,433	-44.901%
2026-07-16	30.2800	30.2800	26.3000	26.3100	-12.154%	256	1,433	-45.990%
2026-07-15	29.8500	29.9500	29.8500	29.9500	-6.406%	29	1,435	-52.554%
2026-07-14	32.0000	32.0000	32.0000	32.0000	+18.959%	1	1,416	-55.594%
2026-07-13	29.0000	29.0000	26.9000	26.9000	-11.074%	12	1,417	-47.175%
2026-07-10	30.0500	30.2500	30.0500	30.2500	-6.923%	2	1,411	-53.025%
2026-07-08	32.5000	32.5000	32.5000	32.5000	+8.406%	4	1,411	-56.277%
2026-07-07	29.9800	29.9800	29.9800	29.9800	-11.563%	100	1,411	-52.602%
2026-07-06	36.7900	36.7900	33.9000	33.9000	-2.949%	2	1,347	-58.083%
2026-07-02	34.9300	34.9300	34.9300	34.9300	-16.335%	1	1,344	-59.319%
2026-06-30	41.7500	41.7500	41.7500	41.7500	+3.675%	10	1,344	-65.964%
2026-06-29	39.4900	40.2700	39.4900	40.2700	-7.404%	14	1,334	-64.713%
2026-06-26	43.4900	43.4900	43.4700	43.4900	-7.547%	4	1,338	-67.326%
2026-06-25	47.0400	47.0400	47.0400	47.0400	-4.487%	2	1,337	-69.792%
2026-06-22	49.2500	49.2500	49.2500	49.2500	+2.883%	4	1,335	-71.147%
2026-06-18	49.0000	50.0000	47.8700	47.8700	+8.205%	13	1,345	-70.315%
2026-06-17	44.2400	44.2400	44.2400	44.2400	+11.380%	1	1,345	-67.880%
2026-06-16	40.3500	40.3500	39.7200	39.7200	-10.034%	2	1,346	-64.225%
2026-06-12	45.6900	46.3800	44.1500	44.1500	+25.712%	7	1,346	-67.814%
2026-06-11	32.4400	35.5500	32.1700	35.1200	+16.562%	34	1,345	-59.539%
2026-06-10	30.7300	30.7300	28.9500	30.1300	+5.350%	35	1,353	-52.838%
2026-06-09	26.9500	30.0000	26.9500	28.6000	+10.000%	42	1,345	-50.315%
2026-06-08	25.9500	26.0500	25.8500	26.0000	+20.092%	12	1,325	-45.346%
2026-06-05	21.6500	21.6500	21.6500	21.6500	-1.367%	1	1,315	-34.365%
2026-06-04	21.6200	22.0000	21.1500	21.9500	-5.388%	25	1,314	-35.262%
2026-06-03	23.8000	23.8000	23.1500	23.2000	+11.271%	14	1,309	-38.750%
2026-06-02	20.8500	20.8500	20.8500	20.8500	+7.752%	50	1,311	-31.847%
2026-06-01	20.6200	21.3500	19.3500	19.3500	-17.060%	88	1,279	-26.563%
2026-05-29	25.1200	25.1200	23.3300	23.3300	-16.380%	2	1,289	-39.091%
2026-05-28	27.5200	27.9500	27.5200	27.9000	+0.360%	4	1,289	-49.068%
2026-05-27	28.1400	28.4300	27.8000	27.8000	+1.275%	3	1,289	-48.885%
2026-05-26	27.4500	27.4500	27.4500	27.4500	+4.771%	1	1,290	-48.233%
2026-05-22	26.1500	27.0500	26.1500	26.2000	-1.689%	5	1,289	-45.763%
2026-05-21	25.7300	26.6500	25.7300	26.6500	+9.852%	155	1,298	-46.679%
2026-05-20	24.5300	24.5300	24.2600	24.2600	+6.637%	4	1,298	-41.426%
2026-05-19	20.4500	22.7500	20.4300	22.7500	+0.664%	3	1,311	-37.538%
2026-05-18	25.5700	25.5700	22.6000	22.6000	-10.424%	36	1,311	-37.124%
2026-05-15	26.4500	26.4500	24.5000	25.2300	-12.426%	88	1,311	-43.678%
2026-05-14	29.3000	29.6000	28.8100	28.8100	+1.017%	13	1,283	-50.677%
2026-05-13	28.0000	28.5200	27.6200	28.5200	+9.904%	3	1,284	-50.175%
2026-05-12	25.9600	25.9600	25.9500	25.9500	+4.637%	3	1,284	-45.241%
2026-05-11	23.2200	24.8000	23.2200	24.8000	+9.492%	63	1,284	-42.702%
2026-05-08	22.6500	22.6500	22.6500	22.6500	+5.990%	15	1,233	-37.263%
2026-05-07	21.6300	21.6300	21.1300	21.3700	-6.885%	13	1,248	-33.505%
2026-05-05	22.9500	22.9500	22.9500	22.9500	+1.729%	1	1,259	-38.083%
2026-05-04	22.5600	22.5600	22.5600	22.5600	-5.290%	5	1,259	-37.012%
2026-05-01	23.8200	23.8200	23.8200	23.8200	-8.243%	1	1,259	-40.344%
2026-04-30	26.0000	26.0000	25.9600	25.9600	-3.852%	3	1,259	-45.262%
2026-04-29	27.0000	27.0000	27.0000	27.0000	+0.746%	3	1,258	-47.370%
2026-04-28	27.6500	27.6500	26.8000	26.8000	-4.524%	3	1,258	-46.978%
2026-04-27	27.5500	28.1400	27.5500	28.0700	+2.858%	10	1,255	-49.377%
2026-04-24	27.2900	27.2900	27.2900	27.2900	-9.033%	4	1,258	-47.930%
2026-04-23	25.7000	30.1500	25.7000	30.0000	+32.450%	15	1,258	-52.633%
2026-04-22	22.1000	23.0300	22.1000	22.6500	-6.713%	415	1,254	-37.263%
2026-04-21	24.2800	24.2800	24.2800	24.2800	-2.607%	4	850	-41.474%
2026-04-20	24.7000	25.0000	24.7000	24.9300	-5.925%	3	850	-43.000%
2026-04-17	23.8500	26.5000	23.8500	26.5000	+6.426%	11	850	-46.377%
2026-04-16	24.7100	25.3000	24.7100	24.9000	-5.682%	12	847	-42.932%
2026-04-15	26.4000	26.4000	26.4000	26.4000	-4.105%	1	839	-46.174%
2026-04-14	27.5500	27.5500	26.9500	27.5300	-3.573%	4	839	-48.384%
2026-04-13	30.5000	30.5000	28.5500	28.5500	-16.276%	21	838	-50.228%
2026-04-10	31.6000	34.2500	31.6000	34.1000	+5.182%	47	846	-58.328%
2026-04-09	27.1000	32.4200	27.1000	32.4200	+17.336%	47	852	-56.169%
2026-04-08	26.2500	27.6300	26.2500	27.6300	-1.952%	7	840	-48.570%
2026-04-07	28.1500	28.2500	28.1500	28.1800	-0.106%	24	839	-49.574%
2026-04-01	28.2100	28.2200	28.2100	28.2100	-5.589%	5	844	-49.628%
2026-03-30	29.8800	29.8800	29.8800	29.8800	-3.861%	10	843	-52.443%
2026-03-27	29.8000	31.0800	29.8000	31.0800	+9.823%	12	833	-54.279%
2026-03-26	28.3000	28.3000	28.3000	28.3000	-1.872%	3	837	-49.788%
2026-03-24	28.9500	29.0900	28.8400	28.8400	+10.710%	9	834	-50.728%
2026-03-23	25.6500	26.0500	25.5000	26.0500	-0.459%	30	831	-45.451%
2026-03-20	27.7000	27.7000	26.1700	26.1700	-5.181%	2	848	-45.701%
2026-03-19	27.0500	27.6500	27.0500	27.6000	+3.681%	5	849	-48.514%
2026-03-18	25.6000	26.6200	25.6000	26.6200	+11.102%	21	851	-46.619%
2026-03-17	24.2000	24.2000	23.2000	23.9600	-4.542%	59	851	-40.693%
2026-03-16	26.4500	26.4500	25.1000	25.1000	-2.182%	15	805	-43.386%
2026-03-13	23.3000	25.6600	23.3000	25.6600	+28.300%	131	794	-44.622%
2026-03-12	20.0000	20.0000	20.0000	20.0000	-7.621%	1	734	-28.950%
2026-03-11	21.6000	21.6500	21.6000	21.6500	+2.074%	4	734	-34.365%
2026-03-10	21.2100	21.2100	21.2100	21.2100	+15.712%	4	736	-33.003%
2026-03-06	18.3300	18.3300	18.3300	18.3300	-1.979%	1	734	-22.477%
2026-03-05	18.6000	19.3000	18.6000	18.7000	-9.311%	75	735	-24.011%
2026-03-04	21.1500	21.1500	20.4900	20.6200	-4.537%	8	808	-31.086%
2026-03-03	23.3000	23.3000	21.6000	21.6000	-12.231%	155	811	-34.213%
2026-02-27	25.4500	25.4500	24.6100	24.6100	-1.442%	2	659	-42.259%
2026-02-26	26.5500	26.5500	24.9700	24.9700	-7.689%	4	659	-43.092%
2026-02-25	27.2000	27.2000	27.0500	27.0500	+1.311%	4	657	-47.468%
2026-02-24	28.9800	28.9800	26.7000	26.7000	-10.941%	4	657	-46.779%
2026-02-23	30.0000	30.1000	29.7500	29.9800	+18.780%	50	659	-52.602%
2026-02-17	26.2600	26.2600	25.2400	25.2400	+4.298%	5	643	-43.700%
2026-02-13	24.4500	24.4500	24.2000	24.2000	-3.200%	11	633	-41.281%
2026-02-12	24.8700	28.4000	24.8700	25.0000	-1.497%	16	633	-43.160%
2026-02-11	24.0100	25.3800	24.0100	25.3800	+9.397%	9	641	-44.011%
2026-02-10	22.4600	23.4200	22.4600	23.2000	+10.214%	39	637	-38.750%
2026-02-09	22.8300	22.8300	21.0500	21.0500	-7.064%	10	636	-32.494%
2026-02-06	22.9000	23.2500	21.5000	22.6500	+18.711%	75	642	-37.263%
2026-02-04	21.0600	21.0600	19.0800	19.0800	-8.357%	5	603	-25.524%
2026-02-03	19.0300	20.8200	19.0300	20.8200	+50.108%	2	601	-31.748%
2026-02-02	13.8700	13.8700	13.8700	13.8700	-6.913%	1	600	+2.451%
2026-01-30	14.9000	14.9000	14.9000	14.9000	-5.696%	2	600	-4.631%
2026-01-29	15.2500	15.8000	15.2500	15.8000	+12.057%	64	598	-10.063%
2026-01-27	14.4700	14.4700	14.1000	14.1000	+10.502%	2	536	+0.780%
2026-01-26	12.7500	12.7600	12.7500	12.7600	-1.997%	12	536	+11.364%
2026-01-23	13.0200	13.0200	13.0200	13.0200	-16.805%	2	533	+9.140%
2026-01-20	15.1000	15.6500	15.1000	15.6500	+8.380%	3	531	-9.201%
2026-01-16	14.4500	14.5000	14.3000	14.4400	+15.520%	8	533	-1.593%
2026-01-15	12.5000	12.5000	12.5000	12.5000	+0.241%	2	533	+13.680%
2026-01-14	12.4000	12.9500	12.4000	12.4700	+10.256%	3	531	+13.953%
2026-01-13	9.7400	11.4500	9.7400	11.3100	+33.059%	175	530	+25.641%
2026-01-09	8.4500	8.7500	8.4500	8.5000	+11.111%	3	357	+67.176%
2026-01-08	7.6000	7.6500	7.6000	7.6500	-8.929%	2	356	+85.752%
2026-01-02	7.7000	8.4000	7.7000	8.4000	+27.273%	4	354	+69.167%
2025-12-19	6.9000	6.9000	6.6000	6.6000	-4.209%	2	352	+115.303%
2025-12-18	6.8900	6.8900	6.8900	6.8900	-9.817%	1	352	+106.241%
2025-12-15	7.7500	7.7500	7.6400	7.6400	-19.579%	12	353	+85.995%
2025-12-10	9.2000	9.5000	9.2000	9.5000	-2.062%	2	353	+49.579%
2025-12-08	9.9500	9.9500	9.7000	9.7000	-19.167%	12	352	+46.495%
2025-12-04	12.0500	12.0500	12.0000	12.0000	-1.397%	10	355	+18.417%
2025-12-02	11.8600	12.1700	11.8600	12.1700	-1.855%	2	356	+16.763%
2025-12-01	12.2000	12.4000	12.2000	12.4000	-6.627%	3	356	+14.597%
2025-11-21	13.2800	13.2800	13.2800	13.2800	-8.414%	1	355	+7.003%
2025-11-20	13.8000	14.5000	13.8000	14.5000	+7.407%	4	354	-2.000%
2025-11-18	13.5000	13.5000	13.5000	13.5000	+10.204%	6	351	+5.259%
2025-11-13	12.2500	12.2500	12.2500	12.2500	-14.931%	2	351	+16.000%
2025-11-06	14.2300	14.4000	14.2300	14.4000	+11.025%	10	351	-1.319%
2025-11-03	12.9700	12.9700	12.9700	12.9700	+5.447%	1	342	+9.561%
2025-10-30	12.5500	12.5500	12.3000	12.3000	+3.361%	4	342	+15.528%
2025-10-29	11.9000	11.9000	11.9000	11.9000	+13.010%	1	342	+19.412%
2025-10-22	10.5300	10.5300	10.5300	10.5300	-2.949%	3	341	+34.948%
2025-10-21	10.6500	10.8500	10.6500	10.8500	-14.025%	4	342	+30.968%
2025-10-20	12.6200	12.6200	12.6200	12.6200	+0.558%	3	341	+12.599%
2025-10-14	12.5500	12.5500	12.5500	12.5500	+17.290%	19	341	+13.227%
2025-10-08	10.7000	10.7000	10.7000	10.7000	+1.905%	1	324	+32.804%
2025-10-02	10.6100	10.6800	10.5000	10.5000	-7.080%	3	324	+35.333%
2025-10-01	10.4100	11.3000	10.4100	11.3000	+17.708%	12	324	+25.752%
2025-09-25	9.6000	9.6000	9.6000	9.6000	+4.348%	2	312	+48.021%
2025-09-24	9.2000	9.2000	9.2000	9.2000	+17.197%	27	310	+54.457%
2025-09-18	7.8500	7.8500	7.8500	7.8500	-5.422%	3	326	+81.019%
2025-09-17	8.3000	8.3000	8.3000	8.3000	-11.230%	2	323	+71.205%
2025-09-16	9.3000	9.3500	9.1500	9.3500	+0.754%	12	323	+51.979%
2025-09-15	9.2800	9.2800	9.2800	9.2800	-1.799%	10	325	+53.125%
2025-09-12	9.5000	9.5000	9.4000	9.4500	-12.338%	69	325	+50.370%
2025-09-11	10.4800	10.7800	10.4800	10.7800	-1.192%	16	338	+31.818%
2025-09-10	10.1500	11.0200	10.1500	10.9100	+19.235%	65	337	+30.247%
2025-08-20	9.5000	9.5000	9.1500	9.1500	-7.107%	2	307	+55.301%
2025-08-18	9.8500	9.8500	9.8500	9.8500	+22.360%	1	307	+44.264%
2025-07-23	8.0500	8.0500	8.0500	8.0500	-9.652%	1	307	+76.522%
2025-07-16	8.9100	8.9100	8.9100	8.9100	-0.447%	1	307	+59.484%
2025-07-11	8.9500	8.9500	8.9500	8.9500	+7.831%	1	308	+58.771%
2025-07-10	8.3000	8.3000	8.3000	8.3000	+3.750%	4	308	+71.205%
2025-06-24	8.0000	8.0000	8.0000	8.0000	-12.088%	5	312	+77.625%
2025-06-20	9.1000	9.1000	9.1000	9.1000	+13.043%	2	317	+56.154%
2025-06-17	7.6800	8.0500	7.2700	8.0500	+11.034%	14	317	+76.522%
2025-06-09	7.2500	7.2500	7.2500	7.2500	-9.034%	2	308	+96.000%
2025-05-29	7.8900	7.9700	7.8900	7.9700	-1.968%	2	310	+78.294%
2025-05-28	8.1300	8.1300	8.1300	8.1300	+12.138%	1	308	+74.785%
2025-05-16	7.1500	7.2500	7.1500	7.2500	-10.604%	212	309	+96.000%
2025-05-14	8.1100	8.1100	8.1100	8.1100	-9.487%	1	214	+75.216%
2025-05-12	8.7000	8.9600	8.7000	8.9600	-12.157%	60	215	+58.594%
2025-05-09	10.3200	10.3200	10.2000	10.2000	-3.409%	26	159	+39.314%
2025-05-02	10.5600	10.5600	10.5600	10.5600	-17.176%	2	151	+34.564%
2025-04-28	12.2500	12.7500	12.2500	12.7500	-29.791%	2	151	+11.451%
2025-04-09	18.1600	18.1600	18.1600	18.1600	+81.600%	1	152	-21.751%
2025-04-03	10.0000	10.0000	10.0000	10.0000	+42.857%	2	152	+42.100%
2025-03-27	7.0000	7.0000	7.0000	7.0000	-8.735%	1	151	+103.000%
2025-03-20	7.6700	7.6700	7.6700	7.6700	-4.125%	1	151	+85.267%
2025-03-13	8.0000	8.0000	8.0000	8.0000	+81.818%	4	150	+77.625%
2025-02-19	4.4000	4.4000	4.4000	4.4000	-7.368%	1	150	+222.955%
2025-02-13	4.8400	4.8400	4.7500	4.7500	-38.789%	2	149	+199.158%
2025-01-15	7.4700	7.7600	6.9700	7.7600	+19.385%	280	149	+83.119%
2025-01-10	6.5000	6.5000	6.5000	6.5000	+4.000%	2	20	+118.615%
2025-01-08	6.2500	6.2500	6.2500	6.2500	-2.344%	1	18	+127.360%
2025-01-07	6.4000	6.4000	6.4000	6.4000	+2.400%	1	18	+122.031%
2025-01-06	6.2500	6.2500	6.2500	6.2500	+1.626%	1	17	+127.360%
2025-01-03	5.0000	6.3500	5.0000	6.1500	+7.895%	18	16	+131.057%
2025-01-02	5.4000	5.7000	5.4000	5.7000	+14.000%	6	7	+149.298%
2024-12-30	5.0000	5.0000	5.0000	5.0000	-29.677%	1	2	+184.200%
2024-12-23	7.1100	7.1100	7.1100	7.1100	0.000%	1	1	+99.859%