Dark

ADBE20270115P280
ADBE Jan 15 2027 280.00 Put (ADBE270115P00280000)
option OPRA

EOD

Aug 7, 2026

41.00-8.889%(-4.00)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	41.0500	41.1500	40.8000	41.0000	-8.889%	34	1,342	0.000%
2026-08-06	44.9000	45.0000	44.9000	45.0000	+0.919%	2	1,338	-8.889%
2026-08-05	44.6900	44.6900	44.5900	44.5900	-6.186%	8	1,337	-8.051%
2026-07-28	50.4800	50.4800	47.5300	47.5300	-13.582%	56	1,337	-13.739%
2026-07-27	58.8200	58.8200	55.0000	55.0000	-16.793%	2	1,288	-25.455%
2026-07-24	69.7500	69.8100	66.1000	66.1000	-8.194%	7	1,288	-37.973%
2026-07-23	72.0000	72.0000	72.0000	72.0000	+8.434%	5	1,288	-43.056%
2026-07-22	66.4000	66.4000	66.4000	66.4000	+20.727%	2	1,288	-38.253%
2026-07-17	55.1500	55.1500	55.0000	55.0000	-5.254%	90	1,286	-25.455%
2026-07-16	60.5000	60.5000	58.0000	58.0500	-8.323%	4	1,344	-29.371%
2026-07-15	63.3200	63.3200	63.3200	63.3200	-5.422%	1	1,343	-35.250%
2026-07-14	66.9500	66.9500	66.9500	66.9500	+2.700%	1	1,343	-38.760%
2026-07-10	62.7300	65.1900	62.7300	65.1900	-4.259%	3	1,343	-37.107%
2026-07-02	68.0900	68.0900	68.0900	68.0900	-14.028%	1	1,344	-39.786%
2026-06-30	79.2000	79.2000	79.2000	79.2000	+1.085%	1	1,344	-48.232%
2026-06-29	78.3500	78.3500	78.3500	78.3500	-5.111%	5	1,345	-47.671%
2026-06-26	82.5700	82.5700	82.5700	82.5700	-8.540%	1	1,345	-50.345%
2026-06-22	90.5900	90.5900	87.0000	90.2800	+1.484%	4	1,346	-54.586%
2026-06-18	89.5900	89.5900	88.9600	88.9600	+13.760%	3	1,347	-53.912%
2026-06-15	78.5500	78.5500	78.2000	78.2000	-6.347%	7	1,347	-47.570%
2026-06-12	81.0400	83.5300	81.0400	83.5000	+20.334%	5	1,346	-50.898%
2026-06-11	69.3900	69.3900	69.3900	69.3900	+11.559%	1	1,346	-40.914%
2026-06-10	62.2000	62.2000	62.2000	62.2000	+33.333%	1	1,344	-34.084%
2026-06-04	46.6500	46.6500	46.6500	46.6500	-8.708%	1	1,344	-12.111%
2026-06-03	50.9000	51.1000	50.9000	51.1000	+7.579%	3	1,343	-19.765%
2026-06-02	45.2400	47.5500	45.2400	47.5000	+10.030%	8	1,343	-13.684%
2026-06-01	45.2500	45.2500	42.6000	43.1700	-15.253%	30	1,343	-5.027%
2026-05-29	51.1300	51.1300	50.9400	50.9400	-12.021%	2	1,371	-19.513%
2026-05-27	57.5500	57.9000	57.5500	57.9000	+2.569%	2	1,371	-29.188%
2026-05-26	56.4500	56.4500	56.4500	56.4500	+13.925%	1	1,373	-27.369%
2026-05-19	49.5500	49.5500	49.5500	49.5500	-7.210%	1	1,373	-17.255%
2026-05-18	53.4000	53.4000	53.4000	53.4000	-9.645%	1	1,372	-23.221%
2026-05-13	59.1000	59.1000	59.1000	59.1000	+24.789%	2	1,372	-30.626%
2026-05-07	47.2900	47.3600	46.9500	47.3600	-4.478%	3	1,372	-13.429%
2026-05-06	50.1000	50.1000	49.5800	49.5800	-1.686%	6	1,373	-17.305%
2026-05-01	50.5000	50.5000	50.4300	50.4300	-9.946%	3	1,373	-18.699%
2026-04-29	56.0000	56.0000	56.0000	56.0000	+0.665%	1	1,373	-26.786%
2026-04-28	55.5500	55.6300	55.5500	55.6300	-4.416%	3	1,373	-26.299%
2026-04-23	55.6700	59.7300	55.6700	58.2000	+17.814%	5	1,374	-29.553%
2026-04-22	49.4000	49.4000	49.4000	49.4000	-9.174%	49	1,374	-17.004%
2026-04-17	52.7700	54.3900	51.1000	54.3900	-5.409%	5	1,326	-24.618%
2026-04-13	57.5000	57.5000	57.5000	57.5000	-12.958%	1	1,325	-28.696%
2026-04-10	65.2000	66.0600	65.2000	66.0600	+7.345%	3	1,326	-37.935%
2026-04-09	61.5400	61.5400	61.5400	61.5400	+12.197%	1	1,328	-33.377%
2026-04-06	54.8500	54.8500	54.8500	54.8500	-1.773%	1	1,329	-25.251%
2026-04-01	55.8400	55.8400	55.8400	55.8400	-2.463%	1	1,330	-26.576%
2026-03-30	57.9800	57.9800	57.0400	57.2500	-5.200%	13	1,330	-28.384%
2026-03-27	60.2400	60.3900	60.2400	60.3900	+7.724%	2	1,332	-32.108%
2026-03-26	56.0600	56.0600	56.0600	56.0600	+0.197%	16	1,332	-26.864%
2026-03-25	57.5500	57.5500	55.9500	55.9500	+5.070%	22	1,332	-26.720%
2026-03-24	53.2500	53.2500	53.2500	53.2500	+1.236%	6	1,344	-23.005%
2026-03-20	52.6500	52.6500	52.6000	52.6000	-2.952%	2	1,350	-22.053%
2026-03-19	54.2000	54.2000	54.2000	54.2000	+11.179%	2	1,350	-24.354%
2026-03-17	48.6300	48.7500	48.6300	48.7500	-3.941%	6	1,350	-15.897%
2026-03-16	53.7800	53.8500	50.4500	50.7500	-0.490%	12	1,350	-19.212%
2026-03-13	52.3300	52.3300	50.4000	51.0000	+15.646%	5	1,350	-19.608%
2026-03-12	43.6000	44.2700	43.6000	44.1000	+1.147%	8	1,351	-7.029%
2026-03-11	43.6000	43.6500	43.5500	43.6000	+2.108%	4	1,350	-5.963%
2026-03-10	43.2700	43.2700	42.4000	42.7000	+8.651%	30	1,350	-3.981%
2026-03-09	39.1000	39.7600	39.1000	39.3000	-0.127%	13	1,349	+4.326%
2026-03-06	39.9000	40.2500	39.3500	39.3500	+1.027%	36	1,356	+4.193%
2026-03-05	39.0000	39.0000	38.9500	38.9500	-7.920%	3	1,389	+5.263%
2026-03-04	42.3200	42.3200	42.1000	42.3000	-3.469%	6	1,392	-3.073%
2026-03-03	44.9500	44.9500	43.8200	43.8200	-11.528%	3	1,394	-6.435%
2026-03-02	49.5300	49.5300	49.5300	49.5300	+2.441%	1	1,395	-17.222%
2026-02-27	48.3500	48.3500	48.3500	48.3500	-3.608%	1	1,395	-15.202%
2026-02-26	50.1600	50.1600	50.1600	50.1600	-4.457%	4	1,395	-18.262%
2026-02-24	52.5000	52.5000	52.5000	52.5000	-9.170%	1	1,393	-21.905%
2026-02-23	56.3500	58.8500	56.3500	57.8000	+15.485%	7	1,394	-29.066%
2026-02-20	51.3500	51.3500	50.0500	50.0500	+1.213%	11	1,390	-18.082%
2026-02-19	49.0500	49.7500	49.0500	49.4500	+3.128%	13	1,382	-17.088%
2026-02-18	49.4500	49.4500	47.9500	47.9500	-4.577%	9	1,383	-14.494%
2026-02-17	50.1500	50.3000	50.1000	50.2500	+3.502%	15	1,381	-18.408%
2026-02-13	49.9500	49.9500	47.8000	48.5500	-6.111%	103	1,340	-15.551%
2026-02-12	53.9000	54.5500	51.7100	51.7100	+1.992%	35	1,340	-20.712%
2026-02-11	50.5000	50.9500	50.1000	50.7000	+9.574%	40	1,324	-19.132%
2026-02-10	45.3900	46.2700	45.2000	46.2700	+1.336%	6	1,310	-11.390%
2026-02-09	46.8000	47.0500	45.1000	45.6600	+0.132%	57	1,319	-10.206%
2026-02-06	45.6000	46.4700	44.8000	45.6000	+1.672%	23	1,311	-10.088%
2026-02-05	40.0800	44.8500	39.6600	44.8500	+13.115%	47	1,309	-8.584%
2026-02-04	40.4500	40.6000	39.0500	39.6500	-7.576%	18	1,307	+3.405%
2026-02-03	37.6200	42.9000	37.6200	42.9000	+33.230%	19	1,300	-4.429%
2026-02-02	32.3000	32.3000	32.2000	32.2000	-3.012%	2	1,294	+27.329%
2026-01-30	33.0000	33.2000	33.0000	33.2000	-5.278%	11	1,294	+23.494%
2026-01-29	35.2500	35.2500	35.0500	35.0500	+15.296%	2	1,293	+16.976%
2026-01-28	29.3300	30.4000	29.3300	30.4000	-2.720%	12	1,293	+34.868%
2026-01-27	31.5200	31.5200	29.5000	31.2500	+11.131%	51	1,283	+31.200%
2026-01-26	28.8000	29.0000	27.7800	28.1200	-6.267%	56	1,260	+45.804%
2026-01-23	29.3400	30.0000	29.3400	30.0000	-1.639%	8	1,260	+36.667%
2026-01-22	30.8000	30.8000	30.5000	30.5000	-8.105%	104	1,263	+34.426%
2026-01-21	33.7300	34.7500	33.1900	33.1900	-0.330%	7	1,188	+23.531%
2026-01-20	32.3600	34.6000	32.3600	33.3000	+4.389%	133	1,187	+23.123%
2026-01-16	28.5700	31.9000	28.5700	31.9000	+8.136%	24	1,074	+28.527%
2026-01-15	28.0000	29.9500	28.0000	29.5000	+4.982%	234	1,074	+38.983%
2026-01-14	28.0000	29.5500	28.0000	28.1000	+6.038%	20	1,140	+45.907%
2026-01-13	24.1000	26.5000	24.1000	26.5000	+27.404%	15	1,133	+54.717%
2026-01-12	21.4000	21.4000	20.8000	20.8000	+2.463%	8	1,130	+97.115%
2026-01-09	20.4500	20.7000	20.0500	20.3000	+12.341%	41	1,129	+101.970%
2026-01-08	18.1500	18.2000	17.8500	18.0700	-4.744%	8	1,129	+126.895%
2026-01-07	18.7000	18.9700	18.2500	18.9700	-4.192%	39	1,129	+116.131%
2026-01-06	20.4500	20.4500	19.7500	19.8000	-2.989%	4	1,092	+107.071%
2026-01-05	20.5000	21.1500	18.1000	20.4100	+4.133%	137	1,092	+100.882%
2026-01-02	19.6000	19.8000	19.0300	19.6000	+19.658%	97	1,098	+109.184%
2025-12-31	16.3800	16.3800	16.3800	16.3800	+1.739%	1	1,059	+150.305%
2025-12-30	15.8500	16.1000	15.5500	16.1000	+0.187%	81	1,059	+154.658%
2025-12-26	15.6600	16.0700	15.6600	16.0700	-3.772%	2	1,064	+155.134%
2025-12-18	16.7000	16.7000	16.7000	16.7000	-2.339%	27	1,066	+145.509%
2025-12-17	17.1500	17.1500	16.5000	17.1000	-4.469%	6	1,039	+139.766%
2025-12-16	17.9000	17.9000	17.9000	17.9000	+1.705%	1	1,036	+129.050%
2025-12-15	17.6000	17.6000	17.6000	17.6000	+9.317%	1	1,035	+132.955%
2025-12-12	17.9500	17.9500	16.1000	16.1000	-16.796%	2	1,034	+154.658%
2025-12-11	19.3500	19.3500	19.3500	19.3500	-11.845%	5	1,034	+111.886%
2025-12-10	21.5000	21.9500	21.3800	21.9500	+0.274%	60	1,034	+86.788%
2025-12-09	21.8900	21.8900	21.8900	21.8900	+1.814%	1	1,056	+87.300%
2025-12-08	21.5000	21.5000	21.5000	21.5000	+0.655%	1	1,056	+90.698%
2025-12-05	23.4000	23.4000	21.3600	21.3600	-18.161%	6	1,055	+91.948%
2025-12-04	26.6000	26.6000	26.1000	26.1000	-2.685%	3	1,055	+57.088%
2025-12-02	28.6500	28.6500	26.8200	26.8200	-0.186%	3	1,053	+52.871%
2025-12-01	26.8700	26.8700	26.8700	26.8700	-8.884%	1	1,050	+52.587%
2025-11-26	29.5200	29.5200	29.4900	29.4900	+2.042%	2	1,049	+39.030%
2025-11-25	28.9000	28.9000	28.9000	28.9000	-2.034%	1	1,049	+41.869%
2025-11-21	31.4000	31.4000	29.5000	29.5000	-4.127%	4	1,048	+38.983%
2025-11-20	31.4900	31.4900	30.5200	30.7700	+2.567%	11	1,049	+33.247%
2025-11-19	30.0000	30.1000	29.8000	30.0000	+5.263%	16	1,046	+36.667%
2025-11-18	28.5000	28.5000	28.5000	28.5000	+4.972%	1	1,041	+43.860%
2025-11-17	27.1500	27.1500	27.1500	27.1500	+0.929%	1	1,041	+51.013%
2025-11-14	26.9000	26.9000	26.9000	26.9000	+4.466%	1	1,040	+52.416%
2025-11-13	25.6800	25.7500	25.6800	25.7500	-6.432%	2	1,039	+59.223%
2025-11-11	27.5200	27.5200	27.5200	27.5200	-6.522%	1	1,038	+48.983%
2025-11-10	29.2500	29.4400	29.2500	29.4400	-2.355%	4	1,038	+39.266%
2025-11-07	29.5000	30.1500	29.4200	30.1500	+2.901%	8	1,035	+35.987%
2025-11-06	28.2700	29.3000	28.2700	29.3000	+7.247%	275	1,033	+39.932%
2025-11-05	26.8000	27.3300	26.8000	27.3200	+0.626%	4	811	+50.073%
2025-11-04	27.2200	27.2200	27.1500	27.1500	+0.929%	2	807	+51.013%
2025-11-03	26.7300	26.9000	26.7300	26.9000	+4.588%	2	804	+52.416%
2025-10-30	25.0000	25.7200	25.0000	25.7200	-1.907%	3	804	+59.409%
2025-10-29	26.6500	26.9500	23.9700	26.2200	+19.726%	116	805	+56.369%
2025-10-24	21.9000	21.9000	21.9000	21.9000	+1.015%	1	803	+87.215%
2025-10-22	21.7000	21.7000	21.6800	21.6800	-23.121%	4	804	+89.114%
2025-10-17	28.2000	28.2500	28.2000	28.2000	+6.415%	4	801	+45.390%
2025-10-16	26.5000	26.5000	26.5000	26.5000	+3.193%	1	797	+54.717%
2025-10-10	25.6800	25.6800	25.6800	25.6800	+11.073%	1	796	+59.657%
2025-10-07	23.0000	23.1200	23.0000	23.1200	+7.285%	271	525	+77.336%
2025-10-06	22.0500	22.0500	21.5500	21.5500	-3.579%	5	525	+90.255%
2025-10-02	22.3500	22.3500	22.3500	22.3500	-7.261%	200	522	+83.445%
2025-10-01	24.0000	25.0500	24.0000	24.1000	+14.218%	5	323	+70.124%
2025-09-30	20.5000	21.1000	20.4500	21.1000	+8.483%	10	319	+94.313%
2025-09-29	19.4500	19.4500	19.4500	19.4500	-4.890%	1	309	+110.797%
2025-09-25	20.3500	20.4500	20.3500	20.4500	-5.586%	2	309	+100.489%
2025-09-24	21.1500	21.7000	21.1500	21.6600	+13.166%	100	309	+89.289%
2025-09-23	17.3500	19.1400	17.3500	19.1400	+4.877%	2	283	+114.211%
2025-09-22	18.4000	18.6100	18.2500	18.2500	+1.955%	11	283	+124.658%
2025-09-19	18.1500	18.2500	17.9000	17.9000	-2.717%	32	279	+129.050%
2025-09-17	18.4000	18.4000	18.4000	18.4000	-10.680%	2	276	+122.826%
2025-09-16	18.3500	20.6000	18.3500	20.6000	-6.998%	6	278	+99.029%
2025-09-12	20.5000	22.1500	20.5000	22.1500	-1.817%	27	273	+85.102%
2025-09-11	22.3700	22.5600	22.2900	22.5600	-2.549%	7	246	+81.738%
2025-09-10	22.6700	23.1500	22.4700	23.1500	-1.824%	4	240	+77.106%
2025-09-04	24.5400	24.5500	23.5800	23.5800	+3.922%	182	237	+73.876%
2025-09-03	22.6900	22.6900	22.6900	22.6900	+11.499%	1	129	+80.696%
2025-08-26	20.3500	20.3500	20.3500	20.3500	+5.005%	2	128	+101.474%
2025-08-20	19.3800	19.3800	19.3800	19.3800	-3.342%	1	126	+111.558%
2025-08-19	19.9800	20.0500	19.9800	20.0500	-7.219%	6	125	+104.489%
2025-08-04	21.2300	21.6100	21.2300	21.6100	+22.436%	5	131	+89.727%
2025-07-02	17.0200	17.6500	17.0200	17.6500	+12.780%	3	126	+132.295%
2025-06-27	15.6500	15.6500	15.6500	15.6500	-11.331%	1	125	+161.981%
2025-06-18	17.6500	17.6500	17.6500	17.6500	+8.282%	1	125	+132.295%
2025-06-17	16.3000	16.3000	16.3000	16.3000	+18.116%	3	125	+151.534%
2025-06-16	13.8000	13.8000	13.8000	13.8000	-5.089%	6	125	+197.101%
2025-05-21	14.5400	14.5400	14.5400	14.5400	-2.153%	1	125	+181.981%
2025-05-20	14.9400	14.9400	14.8100	14.8600	+2.483%	7	125	+175.908%
2025-05-19	14.5000	14.5000	14.5000	14.5000	-11.097%	1	132	+182.759%
2025-05-14	16.3100	16.3100	16.3100	16.3100	-28.777%	1	132	+151.380%
2025-04-30	22.7000	22.9000	22.7000	22.9000	-19.930%	2	131	+79.039%
2025-04-22	28.6000	28.6000	28.6000	28.6000	+5.926%	12	131	+43.357%
2025-04-15	27.0000	27.0000	27.0000	27.0000	-16.615%	5	136	+51.852%
2025-04-09	32.3800	32.3800	32.3800	32.3800	+6.164%	1	131	+26.621%
2025-04-07	30.1500	31.4700	30.1500	30.5000	+26.556%	10	130	+34.426%
2025-04-04	24.1000	24.1000	24.1000	24.1000	+13.146%	4	128	+70.124%
2025-04-03	20.5900	21.3000	20.2400	21.3000	+16.712%	23	126	+92.488%
2025-03-31	18.2500	18.2500	18.2500	18.2500	+20.066%	1	111	+124.658%
2025-03-27	15.2000	15.2000	15.2000	15.2000	+3.401%	1	110	+169.737%
2025-03-25	14.7000	14.7000	14.7000	14.7000	-5.344%	1	111	+178.912%
2025-03-24	15.7500	15.7500	15.5300	15.5300	-13.722%	6	112	+164.005%
2025-03-14	18.0000	18.0000	18.0000	18.0000	-3.743%	2	118	+127.778%
2025-03-13	15.8000	18.7000	15.8000	18.7000	+47.244%	7	114	+119.251%
2025-03-12	12.7000	12.7000	12.7000	12.7000	-6.273%	1	114	+222.835%
2025-03-11	13.5000	13.5500	13.5000	13.5500	+11.248%	3	115	+202.583%
2025-03-06	12.0800	12.1800	12.0800	12.1800	-4.844%	10	108	+236.617%
2025-02-28	12.8000	12.8000	12.8000	12.8000	+11.790%	2	108	+220.313%
2025-02-27	11.4500	11.4500	11.4500	11.4500	+2.875%	1	107	+258.079%
2025-02-25	11.1300	11.1300	11.1300	11.1300	+6.507%	2	107	+268.374%
2025-02-13	10.4500	10.4500	10.4500	10.4500	-9.914%	2	107	+292.344%
2025-02-04	11.6000	11.6000	11.6000	11.6000	-3.333%	2	107	+253.448%
2025-01-29	12.0000	12.0000	12.0000	12.0000	-9.774%	1	105	+241.667%
2025-01-16	13.3000	13.3000	13.3000	13.3000	-5.807%	1	105	+208.271%
2025-01-15	14.0500	14.1200	13.2500	14.1200	-6.490%	261	106	+190.368%
2025-01-14	15.1000	15.1000	15.1000	15.1000	-5.625%	1	31	+171.523%
2025-01-13	16.0000	16.0000	16.0000	16.0000	+1.911%	1	31	+156.250%
2025-01-10	15.3000	15.7000	15.3000	15.7000	+61.856%	4	30	+161.146%
2024-12-13	9.7000	9.7000	9.7000	9.7000	-7.177%	40	28	+322.680%
2024-12-12	10.1000	10.6000	9.9700	10.4500	0.000%	8	8	+292.344%