Dark

ADBE20270115P270
ADBE Jan 15 2027 270.00 Put (ADBE270115P00270000)
option OPRA

EOD

Aug 10, 2026

31.25-9.368%(-3.23)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	31.0100	31.3500	31.0100	31.2500	-9.368%	5	651	0.000%
2026-08-07	35.6000	35.6000	34.4600	34.4800	-10.325%	38	651	-9.368%
2026-08-06	39.0500	39.4000	38.1000	38.4500	-16.358%	60	618	-18.726%
2026-07-31	45.9700	45.9700	45.9700	45.9700	+14.925%	1	575	-32.021%
2026-07-30	40.0000	40.0000	40.0000	40.0000	+8.844%	1	575	-21.875%
2026-07-29	39.7000	39.7000	36.7500	36.7500	-14.535%	57	575	-14.966%
2026-07-28	42.9000	43.7100	41.5500	43.0000	-14.360%	59	559	-27.326%
2026-07-27	50.2100	50.2100	50.2100	50.2100	-1.838%	1	559	-37.761%
2026-07-17	51.1500	51.1500	51.1500	51.1500	-13.816%	46	559	-38.905%
2026-07-14	58.0500	59.3500	58.0500	59.3500	+4.877%	3	571	-47.346%
2026-07-10	56.8000	56.8000	56.5900	56.5900	-28.952%	11	570	-44.778%
2026-06-23	79.6500	79.6500	79.6500	79.6500	-1.788%	1	579	-60.766%
2026-06-22	81.1000	81.1000	81.1000	81.1000	+1.110%	1	579	-61.467%
2026-06-18	80.4300	81.0100	80.2100	80.2100	+9.517%	22	559	-61.040%
2026-06-17	72.9000	73.2400	72.7000	73.2400	+5.260%	16	559	-57.332%
2026-06-16	69.5800	69.5800	69.5800	69.5800	-0.244%	1	547	-55.088%
2026-06-15	70.6500	70.6500	68.7200	69.7500	-6.839%	9	548	-55.197%
2026-06-12	76.3000	76.3000	73.8900	74.8700	+19.965%	10	549	-58.261%
2026-06-11	62.4100	62.4100	62.4100	62.4100	+16.285%	2	548	-49.928%
2026-06-10	53.4000	53.6700	53.4000	53.6700	+16.801%	2	550	-41.774%
2026-06-05	45.9500	45.9500	45.9500	45.9500	+13.177%	1	550	-31.991%
2026-06-04	40.6000	40.6000	40.6000	40.6000	-8.559%	1	550	-23.030%
2026-06-03	44.5500	44.5500	44.4000	44.4000	+6.911%	4	549	-29.617%
2026-06-02	41.5500	41.6000	41.5300	41.5300	+11.670%	4	549	-24.753%
2026-06-01	40.2300	40.2300	37.1900	37.1900	-23.320%	2	548	-15.972%
2026-05-22	48.5000	48.5000	48.5000	48.5000	-0.267%	1	547	-35.567%
2026-05-21	48.6300	48.6300	48.6300	48.6300	+7.233%	4	547	-35.739%
2026-05-20	45.5000	45.5000	45.3500	45.3500	+7.084%	3	547	-31.092%
2026-05-19	39.7000	42.3500	39.6500	42.3500	-4.402%	5	547	-26.210%
2026-05-18	44.9200	44.9200	44.3000	44.3000	-5.241%	6	547	-29.458%
2026-05-15	46.7500	46.7500	46.7500	46.7500	-9.749%	3	547	-33.155%
2026-05-13	52.6200	52.6200	51.8000	51.8000	+13.846%	5	548	-39.672%
2026-05-11	45.5000	45.5000	45.5000	45.5000	+1.563%	1	547	-31.319%
2026-05-08	44.9900	44.9900	44.8000	44.8000	+9.082%	16	548	-30.246%
2026-05-07	41.0700	41.0700	41.0700	41.0700	-1.864%	1	558	-23.910%
2026-05-05	41.8500	41.8500	41.8500	41.8500	-14.242%	2	559	-25.329%
2026-04-28	48.4700	48.9000	47.0600	48.8000	-6.064%	72	561	-35.963%
2026-04-23	54.1800	54.1800	51.9500	51.9500	+17.800%	2	527	-39.846%
2026-04-21	44.0800	44.1000	44.0800	44.1000	-3.077%	3	522	-29.138%
2026-04-16	45.5000	45.5000	45.5000	45.5000	-3.561%	1	522	-31.319%
2026-04-15	47.1800	47.1800	47.1800	47.1800	-8.901%	1	522	-33.764%
2026-04-13	51.7900	51.7900	51.7900	51.7900	-10.491%	2	521	-39.660%
2026-04-10	57.8600	57.8600	57.8600	57.8600	+12.612%	2	521	-45.990%
2026-03-30	51.3800	51.3800	51.3800	51.3800	-4.338%	1	523	-39.179%
2026-03-27	52.9000	53.7100	50.2800	53.7100	+5.833%	5	522	-41.817%
2026-03-26	49.7000	50.7500	49.7000	50.7500	+12.304%	4	520	-38.424%
2026-03-23	45.0800	45.1900	45.0300	45.1900	-2.922%	3	518	-30.848%
2026-03-20	46.5500	46.5500	46.5500	46.5500	-2.717%	1	519	-32.868%
2026-03-19	47.3500	47.8500	47.3500	47.8500	+2.134%	12	518	-34.692%
2026-03-18	45.0500	46.8500	44.9000	46.8500	+10.521%	17	506	-33.298%
2026-03-17	42.7500	42.7500	42.3900	42.3900	-9.132%	4	490	-26.280%
2026-03-16	46.6500	46.6500	46.6500	46.6500	+4.246%	1	491	-33.012%
2026-03-13	45.2500	45.2500	44.6000	44.7500	+13.579%	17	492	-30.168%
2026-03-12	36.5800	39.4000	36.5800	39.4000	+13.121%	18	480	-20.685%
2026-03-06	35.6200	36.6000	34.8300	34.8300	+2.743%	4	487	-10.278%
2026-03-05	34.0200	34.6000	33.9000	33.9000	-8.871%	3	489	-7.817%
2026-03-04	37.1000	37.2000	37.1000	37.2000	-4.615%	2	489	-15.995%
2026-03-03	39.7500	39.7500	39.0000	39.0000	-6.921%	6	490	-19.872%
2026-03-02	41.9500	41.9500	41.9000	41.9000	-3.899%	2	490	-25.418%
2026-02-26	43.4000	44.6000	43.3000	43.6000	-6.818%	12	489	-28.326%
2026-02-25	46.7900	46.7900	46.7900	46.7900	+0.949%	1	478	-33.212%
2026-02-24	46.2000	46.3500	46.2000	46.3500	-9.913%	6	478	-32.578%
2026-02-23	50.0000	52.0000	50.0000	51.4500	+15.618%	3	473	-39.261%
2026-02-20	45.1500	45.1500	44.3000	44.5000	+4.460%	23	475	-29.775%
2026-02-18	42.3500	42.6000	42.3000	42.6000	-1.617%	20	457	-26.643%
2026-02-17	43.3500	44.7500	43.3000	43.3000	+1.810%	9	462	-27.829%
2026-02-13	43.9000	43.9000	42.1500	42.5300	-11.855%	38	462	-26.522%
2026-02-12	47.0000	48.5000	47.0000	48.2500	+7.821%	28	462	-35.233%
2026-02-11	45.0000	45.1000	44.0500	44.7500	+11.540%	20	461	-30.168%
2026-02-10	40.0900	41.0300	39.8800	40.1200	-3.673%	14	457	-22.109%
2026-02-09	39.8500	41.6500	39.8500	41.6500	+2.460%	2	453	-24.970%
2026-02-06	40.0000	40.9500	38.3100	40.6500	+6.053%	36	452	-23.124%
2026-02-05	38.2600	38.3300	38.2600	38.3300	+7.669%	2	450	-18.471%
2026-02-04	41.6400	41.6400	35.1500	35.6000	-6.069%	8	450	-12.219%
2026-02-03	32.7000	38.5500	32.0000	37.9000	+30.915%	28	447	-17.546%
2026-02-02	26.9000	28.9500	26.9000	28.9500	+0.521%	2	426	+7.945%
2026-01-30	31.5000	31.5000	28.6000	28.8000	-5.574%	3	425	+8.507%
2026-01-29	30.5000	30.5000	30.5000	30.5000	+15.750%	2	424	+2.459%
2026-01-28	26.3500	26.3500	26.3500	26.3500	-2.588%	1	424	+18.596%
2026-01-27	27.5500	27.5500	27.0500	27.0500	+5.664%	5	423	+15.527%
2026-01-23	25.3000	25.6000	25.3000	25.6000	-3.140%	25	422	+22.070%
2026-01-22	26.4300	26.4300	26.4300	26.4300	-6.608%	1	408	+18.237%
2026-01-21	29.7300	29.7300	28.3000	28.3000	-3.905%	3	409	+10.424%
2026-01-20	28.3600	29.5400	28.3000	29.4500	+8.352%	9	408	+6.112%
2026-01-16	28.0000	28.0000	27.1800	27.1800	+7.644%	2	404	+14.974%
2026-01-15	25.0100	25.6200	25.0100	25.2500	-0.825%	38	404	+23.762%
2026-01-14	24.5500	25.4600	23.9400	25.4600	+13.156%	7	383	+22.742%
2026-01-13	20.4000	22.7500	20.4000	22.5000	+25.348%	12	382	+38.889%
2026-01-12	17.9600	17.9600	17.9500	17.9500	+2.571%	7	382	+74.095%
2026-01-09	17.3000	17.6000	17.3000	17.5000	+11.821%	12	375	+78.571%
2026-01-08	15.6500	15.6500	15.6500	15.6500	+0.321%	3	372	+99.681%
2026-01-07	16.1000	16.1000	15.6000	15.6000	-6.024%	16	369	+100.321%
2026-01-06	16.9500	16.9500	16.6000	16.6000	-0.599%	7	359	+88.253%
2026-01-05	17.7000	17.7000	16.7000	16.7000	+1.212%	12	343	+87.126%
2026-01-02	16.5000	16.5000	16.5000	16.5000	+20.879%	2	343	+89.394%
2025-12-31	14.3700	14.3700	13.6500	13.6500	+1.111%	2	340	+128.938%
2025-12-30	13.5000	13.5000	13.5000	13.5000	-0.735%	1	340	+131.481%
2025-12-29	13.3900	13.6000	13.3900	13.6000	-2.509%	17	340	+129.779%
2025-12-23	13.5500	13.9500	13.5500	13.9500	+7.308%	2	348	+124.014%
2025-12-22	13.4800	13.4800	13.0000	13.0000	-13.218%	3	348	+140.385%
2025-12-16	14.9800	14.9800	14.9800	14.9800	-2.727%	1	349	+108.611%
2025-12-15	15.7500	15.7500	15.3000	15.4000	+4.620%	3	350	+102.922%
2025-12-12	14.2500	14.7200	14.2500	14.7200	-22.322%	2	351	+112.296%
2025-12-10	17.8000	18.9500	17.8000	18.9500	+0.371%	6	352	+64.908%
2025-12-08	18.8800	18.8800	18.8800	18.8800	-2.680%	1	351	+65.519%
2025-12-05	19.4000	19.4000	19.4000	19.4000	-16.307%	1	350	+61.082%
2025-12-04	22.0200	23.1800	22.0200	23.1800	-0.301%	2	349	+34.814%
2025-12-03	23.2500	23.2500	23.2500	23.2500	-0.599%	4	348	+34.409%
2025-12-02	24.7700	24.7700	23.3900	23.3900	-0.932%	2	345	+33.604%
2025-12-01	23.4500	23.6100	23.4500	23.6100	-8.275%	2	344	+32.359%
2025-11-26	25.7700	25.7700	25.7400	25.7400	+8.929%	2	344	+21.406%
2025-11-17	23.6300	23.6300	23.6300	23.6300	+1.199%	1	344	+32.247%
2025-11-14	23.3500	23.3500	23.3500	23.3500	+4.009%	1	343	+33.833%
2025-11-13	22.4700	22.4700	22.4500	22.4500	-6.536%	2	342	+39.198%
2025-11-11	24.0200	24.0200	24.0200	24.0200	-5.988%	1	340	+30.100%
2025-11-10	25.8500	25.8500	25.5500	25.5500	-0.273%	7	340	+22.309%
2025-11-07	25.6400	25.6400	25.6200	25.6200	-1.462%	2	339	+21.975%
2025-11-06	24.9200	26.1000	24.9200	26.0000	+8.696%	8	337	+20.192%
2025-11-05	23.9500	24.0300	23.5500	23.9200	-0.125%	5	337	+30.644%
2025-11-04	23.9000	23.9500	23.9000	23.9500	+2.002%	2	333	+30.480%
2025-11-03	23.3700	23.4800	23.3700	23.4800	+0.989%	2	330	+33.092%
2025-10-31	23.2500	23.2500	23.2500	23.2500	+0.737%	1	330	+34.409%
2025-10-29	23.7100	23.7400	20.9000	23.0800	-3.431%	11	331	+35.399%
2025-10-15	23.6000	23.9000	23.6000	23.9000	+6.222%	59	325	+30.753%
2025-10-10	22.3300	22.5000	21.9000	22.5000	+11.940%	4	317	+38.889%
2025-10-07	20.1000	20.1000	20.1000	20.1000	+3.077%	1	317	+55.473%
2025-10-03	19.4200	19.5000	19.4200	19.5000	-4.878%	2	317	+60.256%
2025-10-01	20.5000	20.5000	20.5000	20.5000	+12.761%	1	317	+52.439%
2025-09-30	18.1800	18.1800	18.1800	18.1800	+9.849%	1	317	+71.892%
2025-09-29	16.9000	16.9000	16.5500	16.5500	+1.471%	6	316	+88.822%
2025-09-23	16.3100	16.3100	16.3100	16.3100	+2.579%	1	315	+91.600%
2025-09-22	15.9000	15.9000	15.9000	15.9000	+2.581%	4	316	+96.541%
2025-09-18	15.5000	15.5000	15.5000	15.5000	-12.429%	5	312	+101.613%
2025-09-16	17.7000	17.7000	17.7000	17.7000	0.000%	1	312	+76.554%
2025-09-12	18.5000	18.5000	17.7000	17.7000	-11.500%	9	311	+76.554%
2025-09-11	19.4700	20.0000	19.2500	20.0000	+2.197%	77	312	+56.250%
2025-09-10	19.7200	19.7200	19.5700	19.5700	+4.652%	2	265	+59.683%
2025-09-09	18.7000	18.7000	18.7000	18.7000	-8.780%	2	264	+67.112%
2025-09-08	20.5000	20.5000	20.5000	20.5000	+2.500%	2	266	+52.439%
2025-09-05	19.9300	20.0000	19.9300	20.0000	-4.077%	79	264	+56.250%
2025-09-04	22.3000	22.3000	20.8500	20.8500	+6.161%	3	232	+49.880%
2025-09-03	19.6400	19.6400	19.6400	19.6400	+12.421%	1	231	+59.114%
2025-08-27	17.4700	17.4700	17.4700	17.4700	-1.299%	2	231	+78.878%
2025-08-26	17.7000	17.7000	17.7000	17.7000	-2.747%	2	229	+76.554%
2025-08-21	18.2000	18.2000	18.2000	18.2000	+3.881%	2	229	+71.703%
2025-08-20	17.4700	17.5200	17.4700	17.5200	-16.690%	9	227	+78.368%
2025-08-08	20.8400	21.0900	20.8400	21.0300	-6.116%	5	219	+48.597%
2025-08-07	21.5700	22.4000	21.5700	22.4000	+13.131%	2	214	+39.509%
2025-08-04	19.8500	19.8500	19.8000	19.8000	+32.000%	100	212	+57.828%
2025-07-18	15.0000	15.0000	15.0000	15.0000	+2.249%	85	112	+108.333%
2025-07-02	14.6700	14.6700	14.6700	14.6700	+8.667%	1	37	+113.020%
2025-06-20	13.5000	13.5000	13.5000	13.5000	-4.930%	4	37	+131.481%
2025-06-03	14.1000	14.2000	14.1000	14.2000	+10.678%	2	35	+120.070%
2025-05-21	12.8300	12.8300	12.8300	12.8300	-10.342%	22	35	+143.570%
2025-05-13	14.3900	14.3900	14.3100	14.3100	-17.711%	22	48	+118.379%
2025-05-09	17.3900	17.3900	17.3900	17.3900	-28.081%	2	37	+79.701%
2025-04-15	24.1800	24.1800	24.1800	24.1800	-1.023%	1	37	+29.239%
2025-04-14	24.4300	24.4300	24.4300	24.4300	-8.570%	1	37	+27.916%
2025-04-11	26.7200	26.7200	26.7200	26.7200	+15.521%	2	38	+16.954%
2025-04-09	23.1300	23.1300	23.1300	23.1300	-15.584%	1	37	+35.106%
2025-04-08	24.5000	27.4000	24.5000	27.4000	-2.143%	15	38	+14.051%
2025-04-07	28.0000	28.0000	28.0000	28.0000	+29.630%	2	41	+11.607%
2025-04-04	21.0500	21.6000	21.0500	21.6000	+63.019%	20	39	+44.676%
2025-03-26	13.2500	13.2500	13.2500	13.2500	-1.487%	1	31	+135.849%
2025-03-24	13.4500	13.4500	13.4500	13.4500	-11.513%	1	31	+132.342%
2025-03-18	15.2000	15.2000	15.2000	15.2000	+1.808%	3	32	+105.592%
2025-03-13	14.9300	14.9300	14.9300	14.9300	+65.889%	1	29	+109.310%
2025-02-14	9.0000	9.0000	9.0000	9.0000	-1.424%	2	30	+247.222%
2025-02-11	9.1300	9.1300	9.1300	9.1300	-15.463%	10	30	+242.278%
2025-01-24	10.8000	10.8000	10.8000	10.8000	+5.882%	2	37	+189.352%
2025-01-23	10.2000	10.2000	10.2000	10.2000	-3.774%	10	36	+206.373%
2025-01-22	10.4500	10.6000	10.4500	10.6000	-10.169%	2	26	+194.811%
2025-01-16	11.8000	11.8000	11.8000	11.8000	-1.667%	1	24	+164.831%
2025-01-08	12.0000	12.0000	12.0000	12.0000	+4.348%	14	14	+160.417%
2025-01-03	11.5000	11.5000	11.5000	11.5000	+4.545%	4	14	+171.739%
2024-12-20	10.9500	11.0000	10.9500	11.0000	+7.212%	2	14	+184.091%
2024-12-18	10.2600	10.2600	10.2600	10.2600	+1.084%	1	12	+204.581%
2024-12-13	10.0000	10.1500	10.0000	10.1500	+7.407%	4	11	+207.882%
2024-12-12	8.7200	9.4500	7.9000	9.4500	-6.988%	7	11	+230.688%
2024-11-05	10.1600	10.1600	10.1600	10.1600	-6.618%	1	4	+207.579%
2024-10-14	10.8800	10.8800	10.8800	10.8800	+4.615%	1	3	+187.224%
2024-10-03	10.0000	10.4000	10.0000	10.4000	+16.854%	2	3	+200.481%
2024-09-26	8.9000	8.9000	8.9000	8.9000	-16.038%	1	2	+251.124%
2024-09-23	10.6000	10.6000	10.6000	10.6000	0.000%	1	1	+194.811%