Dark

ADBE20270115P310
ADBE Jan 15 2027 310.00 Put (ADBE270115P00310000)
option OPRA

Inactive

Jul 30, 2026

75.64+20.542%(+12.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	75.6400	75.6400	75.6400	75.6400	+20.542%	1	1,057	0.000%
2026-07-29	62.7500	62.7500	62.7500	62.7500	-40.448%	2	1,058	+20.542%
2026-06-29	105.3700	105.3700	105.3700	105.3700	-6.171%	5	1,060	-28.215%
2026-06-23	112.3000	112.3000	112.3000	112.3000	-2.263%	1	1,060	-32.645%
2026-06-22	117.6400	117.6400	114.9000	114.9000	+1.189%	2	1,061	-34.169%
2026-06-17	113.5500	113.5500	113.5500	113.5500	+3.974%	2	1,059	-33.386%
2026-06-12	110.8300	110.8300	109.2100	109.2100	+15.554%	2	1,059	-30.739%
2026-06-11	94.5100	94.5100	94.5100	94.5100	+52.978%	1	1,057	-19.966%
2026-06-01	61.7800	61.7800	61.5000	61.7800	-22.240%	4	1,056	+22.434%
2026-05-28	79.4500	79.4500	79.4500	79.4500	+22.043%	1	1,056	-4.795%
2026-05-19	63.6300	65.1000	63.6300	65.1000	-11.968%	21	1,055	+16.190%
2026-05-15	73.9500	73.9500	73.9500	73.9500	-10.472%	1	1,074	+2.285%
2026-05-13	82.6000	82.6000	82.6000	82.6000	+10.724%	1	1,075	-8.426%
2026-05-11	74.6000	74.6000	74.6000	74.6000	+4.775%	1	1,076	+1.394%
2026-05-04	71.2000	71.2000	71.2000	71.2000	-1.481%	3	1,075	+6.236%
2026-05-01	72.2700	72.2700	72.2700	72.2700	-5.837%	2	1,073	+4.663%
2026-04-28	76.7500	76.7500	76.7500	76.7500	+2.279%	1	1,073	-1.446%
2026-04-17	75.0400	75.0400	75.0400	75.0400	-0.080%	1	1,072	+0.800%
2026-04-15	75.1000	75.1000	75.1000	75.1000	-6.359%	1	1,071	+0.719%
2026-04-14	78.0500	80.2000	78.0500	80.2000	-0.484%	2	1,072	-5.686%
2026-04-13	84.5600	84.5600	80.5900	80.5900	+4.027%	3	1,072	-6.142%
2026-04-01	77.8300	77.8300	77.4700	77.4700	-0.679%	35	1,073	-2.362%
2026-03-31	78.0000	78.0000	78.0000	78.0000	-2.292%	3	1,086	-3.026%
2026-03-25	79.8300	79.8300	79.8300	79.8300	-0.213%	1	1,089	-5.249%
2026-03-24	80.0000	80.0000	80.0000	80.0000	+6.383%	1	1,088	-5.450%
2026-03-20	75.2000	75.2000	75.2000	75.2000	+3.467%	1	1,088	+0.585%
2026-03-18	71.7000	72.6800	71.7000	72.6800	+1.395%	2	1,089	+4.073%
2026-03-13	71.6800	71.6800	71.6800	71.6800	+26.867%	1	1,088	+5.525%
2026-03-06	57.2000	57.2000	56.4000	56.5000	-0.265%	5	1,088	+33.876%
2026-03-05	56.6500	56.6500	56.6500	56.6500	-5.583%	3	1,093	+33.522%
2026-03-04	60.0000	60.0000	60.0000	60.0000	-5.288%	1	1,090	+26.067%
2026-03-03	63.3500	63.3500	63.3500	63.3500	-12.440%	2	1,090	+19.400%
2026-02-27	71.6100	72.3500	71.6100	72.3500	+4.251%	21	1,092	+4.547%
2026-02-19	69.6500	69.6500	69.4000	69.4000	+2.284%	2	1,079	+8.991%
2026-02-18	68.0500	68.0500	67.8500	67.8500	+0.340%	20	1,079	+11.481%
2026-02-17	71.0000	71.3000	67.6200	67.6200	+0.925%	4	1,079	+11.860%
2026-02-13	67.1000	67.1000	67.0000	67.0000	-10.188%	2	1,077	+12.896%
2026-02-12	70.5000	74.6000	70.5000	74.6000	+6.313%	5	1,077	+1.394%
2026-02-11	67.4000	70.4400	67.4000	70.1700	+10.382%	12	1,074	+7.795%
2026-02-10	62.9000	63.5700	62.9000	63.5700	-0.314%	3	1,068	+18.987%
2026-02-09	65.1000	65.3000	63.6000	63.7700	+0.631%	79	1,068	+18.614%
2026-02-06	64.2300	64.2300	63.3700	63.3700	+0.747%	11	1,068	+19.362%
2026-02-05	60.7500	62.9000	60.7500	62.9000	+8.636%	19	1,067	+20.254%
2026-02-04	58.4500	58.4500	57.9000	57.9000	-4.298%	3	1,050	+30.639%
2026-02-03	55.0300	61.0500	55.0300	60.5000	+29.412%	16	1,049	+25.025%
2026-02-02	46.2800	46.7500	46.2800	46.7500	-3.708%	5	1,038	+61.797%
2026-01-30	48.5500	49.6000	48.3000	48.5500	+8.979%	624	1,038	+55.798%
2026-01-28	44.5500	44.5500	44.5500	44.5500	-2.367%	1	502	+69.787%
2026-01-27	47.8300	47.8300	45.6300	45.6300	-0.262%	4	501	+65.768%
2026-01-22	45.7500	45.7500	45.7500	45.7500	-8.955%	1	501	+65.333%
2026-01-21	50.2500	50.2500	50.2500	50.2500	+3.822%	1	500	+50.527%
2026-01-20	49.3000	49.9000	48.4000	48.4000	+3.729%	6	500	+56.281%
2026-01-16	47.8000	47.8000	46.6600	46.6600	+6.651%	4	502	+62.109%
2026-01-15	43.8000	44.0000	41.5000	43.7500	+1.744%	6	502	+72.891%
2026-01-14	41.0500	44.1800	39.5000	43.0000	+8.176%	13	497	+75.907%
2026-01-13	35.6500	39.7500	35.0000	39.7500	+27.608%	24	487	+90.289%
2026-01-12	31.5000	32.2300	31.1500	31.1500	+2.535%	8	484	+142.825%
2026-01-09	31.2500	31.2500	30.3800	30.3800	+8.152%	3	480	+148.980%
2026-01-08	29.0600	29.0600	28.0300	28.0900	-3.801%	22	479	+169.277%
2026-01-07	29.2000	29.2000	29.2000	29.2000	-4.356%	3	468	+159.041%
2026-01-06	30.5300	30.5300	30.5300	30.5300	-2.771%	2	467	+147.756%
2026-01-05	32.1500	32.1500	31.0000	31.4000	+2.280%	9	465	+140.892%
2026-01-02	30.7400	31.0300	30.0700	30.7000	+21.105%	31	461	+146.384%
2025-12-30	24.9400	25.3500	24.9400	25.3500	-1.439%	4	444	+198.383%
2025-12-26	24.7800	25.7200	24.7800	25.7200	+1.660%	2	445	+194.090%
2025-12-24	25.4400	25.6000	25.3000	25.3000	+5.858%	5	450	+198.972%
2025-12-22	23.9000	23.9000	23.9000	23.9000	-10.654%	1	450	+216.485%
2025-12-17	26.7500	26.7500	26.7500	26.7500	+3.883%	1	451	+182.766%
2025-12-12	26.0500	26.0500	25.7500	25.7500	-6.737%	2	451	+193.748%
2025-12-11	30.0000	30.1100	27.6100	27.6100	-23.960%	6	451	+173.959%
2025-12-05	36.2600	36.3100	36.2600	36.3100	-8.424%	4	447	+108.317%
2025-12-02	39.8000	39.8000	39.6000	39.6500	-0.875%	145	443	+90.769%
2025-12-01	40.0000	40.0000	40.0000	40.0000	-1.865%	1	343	+89.100%
2025-11-28	40.8300	40.8300	40.7600	40.7600	-5.801%	10	342	+85.574%
2025-11-19	43.2700	43.2700	43.2700	43.2700	+4.770%	23	342	+74.809%
2025-11-18	41.6100	41.6100	41.3000	41.3000	+2.481%	10	353	+83.148%
2025-11-14	39.1500	40.3000	39.1500	40.3000	+6.614%	2	344	+87.692%
2025-11-13	37.9200	37.9200	37.8000	37.8000	-12.093%	3	343	+100.106%
2025-11-07	43.0000	43.0000	43.0000	43.0000	+6.700%	1	343	+75.907%
2025-11-05	40.3000	40.3000	40.3000	40.3000	+2.258%	1	343	+87.692%
2025-11-04	39.4100	39.4100	39.4100	39.4100	+3.875%	1	343	+91.931%
2025-10-31	37.9400	37.9400	37.9400	37.9400	+24.598%	1	343	+99.367%
2025-10-28	30.4500	30.4500	30.4500	30.4500	-3.118%	5	343	+148.407%
2025-10-27	31.4300	31.4300	31.4300	31.4300	-13.535%	2	341	+140.662%
2025-10-20	36.3500	36.3500	36.3500	36.3500	-10.972%	1	341	+108.088%
2025-10-17	40.8300	40.8300	40.8300	40.8300	+5.777%	2	340	+85.256%
2025-10-16	38.6000	38.6000	38.6000	38.6000	+3.319%	2	340	+95.959%
2025-10-13	37.3600	37.3600	37.3600	37.3600	+1.715%	1	341	+102.463%
2025-10-10	36.7300	36.7300	36.7300	36.7300	+11.168%	1	340	+105.935%
2025-10-06	33.0400	33.0400	33.0400	33.0400	+2.228%	1	339	+128.935%
2025-10-03	32.3200	32.3200	32.3200	32.3200	+12.222%	2	339	+134.035%
2025-09-29	28.8000	28.8000	28.8000	28.8000	-6.189%	1	337	+162.639%
2025-09-25	30.5500	30.7500	30.5500	30.7000	+8.673%	5	337	+146.384%
2025-09-23	27.1500	28.3000	27.1500	28.2500	+2.727%	25	338	+167.752%
2025-09-22	27.5500	27.5500	27.5000	27.5000	+3.383%	6	334	+175.055%
2025-09-18	26.1500	26.6000	26.1500	26.6000	-2.742%	2	334	+184.361%
2025-09-17	27.3000	27.3500	27.3000	27.3500	-7.912%	2	334	+176.563%
2025-09-16	29.7000	29.7000	29.7000	29.7000	-6.042%	1	333	+154.680%
2025-09-15	31.4900	31.6100	31.4900	31.6100	+2.132%	2	333	+139.291%
2025-09-12	29.7500	30.9500	29.7500	30.9500	-1.433%	5	332	+144.394%
2025-09-08	31.4000	31.4000	31.4000	31.4000	-5.535%	2	330	+140.892%
2025-09-05	32.8000	33.2400	32.8000	33.2400	+0.120%	2	329	+127.557%
2025-09-02	33.2000	33.2000	33.2000	33.2000	+10.667%	1	329	+127.831%
2025-08-20	29.8600	30.0000	29.7500	30.0000	-15.254%	8	328	+152.133%
2025-08-12	35.4000	35.4000	35.4000	35.4000	-0.282%	5	326	+113.672%
2025-08-07	35.5000	35.5000	35.5000	35.5000	+1.111%	5	331	+113.070%
2025-08-05	35.1100	35.1100	35.1100	35.1100	+2.213%	2	326	+115.437%
2025-08-04	30.6900	34.3500	30.6900	34.3500	+28.555%	203	324	+120.204%
2025-07-14	26.7200	26.7200	26.7200	26.7200	+0.263%	1	137	+183.084%
2025-07-11	26.6500	26.6500	26.6500	26.6500	+28.063%	2	137	+183.827%
2025-06-09	20.8100	20.8100	20.8100	20.8100	-1.140%	1	137	+263.479%
2025-05-16	21.0000	21.0500	21.0000	21.0500	-45.325%	104	136	+259.335%
2025-04-16	38.5000	38.5000	38.5000	38.5000	-6.553%	5	143	+96.468%
2025-04-11	40.8000	41.2500	40.8000	41.2000	-5.721%	42	144	+83.592%
2025-04-07	43.7000	43.7000	43.7000	43.7000	+30.060%	3	131	+73.089%
2025-04-04	33.6000	33.6000	33.6000	33.6000	+30.739%	4	131	+125.119%
2025-04-02	25.7000	25.7000	25.7000	25.7000	-4.283%	1	131	+194.319%
2025-04-01	26.8500	26.8500	26.8500	26.8500	+4.029%	75	131	+181.713%
2025-03-14	25.8100	25.8100	25.8100	25.8100	-5.284%	2	70	+193.065%
2025-03-13	27.3500	27.3500	27.2500	27.2500	+46.505%	6	71	+177.578%
2025-03-06	17.9900	18.7500	17.9900	18.6000	+6.104%	29	51	+306.667%
2025-02-26	18.1500	18.2000	17.5300	17.5300	+12.013%	12	51	+331.489%
2025-02-12	15.6500	15.6500	15.6500	15.6500	-4.573%	1	52	+383.323%
2025-02-10	16.4000	16.4000	16.4000	16.4000	-4.373%	1	51	+361.220%
2025-01-28	17.1500	17.1500	17.1500	17.1500	-2.279%	1	50	+341.050%
2025-01-24	17.5500	17.5500	17.5500	17.5500	-11.364%	40	49	+330.997%
2025-01-16	19.8000	19.8000	19.8000	19.8000	-5.534%	2	40	+282.020%
2025-01-15	21.6500	21.6500	19.6500	20.9600	-2.148%	90	40	+260.878%
2025-01-14	21.4200	21.4200	21.4200	21.4200	+3.030%	1	41	+253.128%
2025-01-08	20.7900	20.7900	20.7900	20.7900	+3.433%	1	41	+263.829%
2025-01-07	20.1000	20.1000	20.1000	20.1000	+15.186%	1	41	+276.318%
2024-12-23	17.4500	17.4500	17.4500	17.4500	+5.758%	30	40	+333.467%
2024-12-16	16.0500	16.5000	16.0500	16.5000	0.000%	2	8	+358.424%
2024-12-13	16.5000	16.5000	16.5000	16.5000	+10.590%	2	8	+358.424%
2024-12-12	14.5000	14.9200	14.5000	14.9200	+36.881%	2	7	+406.971%
2024-12-11	10.9000	10.9000	10.9000	10.9000	-27.333%	1	6	+593.945%
2024-11-06	15.0000	15.0000	15.0000	15.0000	-10.979%	1	6	+404.267%
2024-10-31	17.3300	17.5000	16.8500	16.8500	+14.237%	8	6	+348.902%
2024-09-27	14.7500	14.7500	14.7500	14.7500	0.000%	2	1	+412.814%