Dark

ADBE20270115P330
ADBE Jan 15 2027 330.00 Put (ADBE270115P00330000)
option OPRA

EOD

Aug 10, 2026

71.50-45.169%(-58.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	71.5500	71.5500	71.5000	71.5000	-45.169%	2	446	0.000%
2026-06-26	130.6000	130.6000	130.4000	130.4000	-1.175%	2	445	-45.169%
2026-06-24	131.9500	131.9500	131.9500	131.9500	-4.050%	1	684	-45.813%
2026-06-22	137.5200	137.5200	137.5200	137.5200	+67.157%	7	685	-48.008%
2026-06-04	80.7900	82.2700	80.7900	82.2700	-4.559%	3	685	-13.091%
2026-05-29	86.2000	86.2000	86.2000	86.2000	-10.858%	1	685	-17.053%
2026-05-27	96.8000	96.8000	96.7000	96.7000	+7.325%	6	685	-26.060%
2026-05-20	90.1000	90.1000	90.1000	90.1000	-3.461%	5	691	-20.644%
2026-05-12	93.3300	93.3300	93.3300	93.3300	+9.286%	1	696	-23.390%
2026-05-07	85.4000	85.4000	85.4000	85.4000	-1.089%	1	696	-16.276%
2026-05-06	86.3400	86.3400	86.3400	86.3400	+0.279%	2	696	-17.188%
2026-04-21	86.1000	86.1000	86.1000	86.1000	-6.372%	5	694	-16.957%
2026-04-15	91.9600	91.9600	91.9600	91.9600	-3.454%	1	694	-22.249%
2026-04-14	95.2500	95.2500	95.2500	95.2500	-9.458%	1	694	-24.934%
2026-04-10	105.9200	105.9700	105.2000	105.2000	+11.855%	4	694	-32.034%
2026-04-02	94.0500	94.0500	94.0500	94.0500	-6.585%	1	696	-23.977%
2026-03-27	100.6800	100.6800	100.6800	100.6800	+5.094%	3	696	-28.983%
2026-03-24	95.8000	95.8000	95.8000	95.8000	+6.444%	1	698	-25.365%
2026-03-18	90.0000	90.0000	90.0000	90.0000	+4.651%	2	699	-20.556%
2026-03-13	86.0000	86.0000	86.0000	86.0000	+16.784%	9	699	-16.860%
2026-03-10	73.6400	73.6400	73.6400	73.6400	-4.611%	2	705	-2.906%
2026-03-03	77.2000	77.2000	77.2000	77.2000	-7.245%	2	707	-7.383%
2026-03-02	83.0000	83.2300	83.0000	83.2300	-7.203%	2	707	-14.093%
2026-02-24	89.6900	89.6900	89.6900	89.6900	-3.590%	1	706	-20.281%
2026-02-23	92.8200	94.0000	92.8200	93.0300	+8.807%	5	705	-23.143%
2026-02-17	84.0100	85.5000	84.0100	85.5000	+5.231%	3	706	-16.374%
2026-02-13	83.9500	83.9500	81.2500	81.2500	-7.712%	30	705	-12.000%
2026-02-12	88.0400	88.0400	88.0400	88.0400	+4.474%	1	705	-18.787%
2026-02-11	84.2700	84.2700	84.2700	84.2700	+8.038%	1	704	-15.154%
2026-02-09	78.0000	78.0000	78.0000	78.0000	+0.736%	1	704	-8.333%
2026-02-06	77.4300	77.4300	77.4300	77.4300	+4.536%	1	703	-7.659%
2026-02-05	74.0700	74.0700	74.0700	74.0700	+6.438%	3	702	-3.470%
2026-02-04	79.4200	79.4200	69.5900	69.5900	+0.129%	7	703	+2.745%
2026-02-03	69.5000	69.5000	69.5000	69.5000	+8.171%	1	703	+2.878%
2026-01-29	64.2500	64.2500	64.2500	64.2500	+13.116%	1	702	+11.284%
2026-01-28	55.5200	56.8000	55.5200	56.8000	+5.185%	7	702	+25.880%
2026-01-26	54.0000	54.0000	54.0000	54.0000	-2.685%	5	697	+32.407%
2026-01-23	55.4900	55.4900	55.4900	55.4900	-11.017%	5	697	+28.852%
2026-01-21	62.0000	62.3600	62.0000	62.3600	+6.598%	3	692	+14.657%
2026-01-16	58.5000	58.5000	58.5000	58.5000	+7.934%	3	690	+22.222%
2026-01-15	54.0000	54.2000	54.0000	54.2000	+3.633%	5	690	+31.919%
2026-01-14	52.3000	52.3000	52.3000	52.3000	+16.326%	3	688	+36.711%
2026-01-13	44.9600	44.9600	44.9600	44.9600	+8.468%	1	688	+59.030%
2026-01-12	43.0000	43.0000	41.4500	41.4500	+1.345%	7	687	+72.497%
2026-01-09	41.2000	41.2000	40.8500	40.9000	+12.394%	5	685	+74.817%
2026-01-08	36.1100	36.3900	36.1100	36.3900	-8.934%	14	686	+96.483%
2026-01-06	40.2500	40.2500	39.9600	39.9600	-0.597%	4	681	+78.929%
2026-01-05	40.5500	42.1000	40.2000	40.2000	+2.238%	43	683	+77.861%
2026-01-02	35.0000	39.3200	35.0000	39.3200	+18.792%	4	663	+81.841%
2025-12-31	33.9100	33.9100	33.1000	33.1000	0.000%	6	659	+116.012%
2025-12-30	32.5600	33.1000	32.5600	33.1000	+0.333%	2	659	+116.012%
2025-12-26	33.0000	33.0000	32.9900	32.9900	-3.142%	4	657	+116.732%
2025-12-24	34.0600	34.0600	34.0600	34.0600	+6.438%	3	653	+109.924%
2025-12-22	32.7000	32.7000	31.4000	32.0000	-2.588%	15	653	+123.438%
2025-12-19	34.4500	34.4500	32.8500	32.8500	-9.003%	3	664	+117.656%
2025-12-15	36.4000	36.4000	36.1000	36.1000	+5.401%	2	664	+98.061%
2025-12-12	34.1500	34.2500	32.9500	34.2500	-7.407%	7	663	+108.759%
2025-12-11	38.6200	38.6200	35.4000	36.9900	-11.231%	43	662	+93.295%
2025-12-10	41.6700	41.6700	41.6700	41.6700	+2.383%	1	641	+71.586%
2025-12-09	42.7000	42.7000	40.4900	40.7000	-4.122%	8	641	+75.676%
2025-12-08	42.4500	42.4500	42.4500	42.4500	+4.428%	4	641	+68.433%
2025-12-05	43.0000	43.0000	40.6500	40.6500	-17.041%	6	641	+75.892%
2025-12-04	49.5500	49.5500	49.0000	49.0000	-0.204%	102	645	+45.918%
2025-12-03	50.1000	50.1000	49.1000	49.1000	-0.284%	3	545	+45.621%
2025-12-02	49.2400	49.2400	49.2400	49.2400	-13.569%	1	544	+45.207%
2025-11-21	56.9700	56.9700	56.9700	56.9700	+6.287%	3	544	+25.505%
2025-11-19	52.3900	54.2700	52.3900	53.6000	+4.688%	46	544	+33.396%
2025-11-10	51.2000	51.2000	51.2000	51.2000	-2.846%	1	542	+39.648%
2025-11-07	49.9400	52.7000	49.9400	52.7000	+2.330%	103	542	+35.674%
2025-11-06	49.1900	51.5000	49.1900	51.5000	+4.040%	3	449	+38.835%
2025-11-05	49.8500	49.8500	49.4300	49.5000	+0.671%	122	450	+44.444%
2025-11-04	49.1700	49.1700	49.1700	49.1700	+0.862%	1	425	+45.414%
2025-11-03	48.5500	48.8400	48.5500	48.7500	+6.325%	5	422	+46.667%
2025-10-30	45.8500	45.8500	45.8500	45.8500	-2.798%	6	422	+55.943%
2025-10-29	47.1700	47.1700	47.1700	47.1700	+20.918%	5	417	+51.579%
2025-10-28	39.0100	39.0100	39.0100	39.0100	-2.206%	1	422	+83.286%
2025-10-27	39.8400	39.8900	39.8400	39.8900	-5.809%	12	412	+79.243%
2025-10-23	42.2900	42.3500	42.2900	42.3500	+2.048%	2	412	+68.831%
2025-10-22	41.5000	41.5000	41.5000	41.5000	-8.490%	1	413	+72.289%
2025-10-20	45.3500	45.3500	45.3500	45.3500	-5.521%	90	413	+57.663%
2025-10-16	47.5000	48.0000	47.5000	48.0000	+2.455%	2	323	+48.958%
2025-10-14	46.8500	46.8500	46.8500	46.8500	+1.122%	3	323	+52.615%
2025-10-13	46.3300	46.3300	46.3300	46.3300	+0.390%	1	320	+54.328%
2025-10-10	45.5300	46.5000	45.2500	46.1500	+14.715%	6	320	+54.930%
2025-10-06	40.2300	40.2300	40.2300	40.2300	-3.060%	1	322	+77.728%
2025-10-03	41.5000	41.5000	41.5000	41.5000	+13.855%	10	321	+72.289%
2025-09-29	37.0000	37.0000	36.4500	36.4500	-4.205%	16	321	+96.159%
2025-09-25	38.0500	38.0500	38.0500	38.0500	+6.137%	1	317	+87.911%
2025-09-23	34.5500	35.8500	34.3000	35.8500	+7.015%	22	318	+99.442%
2025-09-19	33.5000	33.5000	33.5000	33.5000	-4.558%	1	300	+113.433%
2025-09-17	35.1000	35.1000	35.1000	35.1000	-6.897%	2	300	+103.704%
2025-09-16	37.7000	37.7000	37.7000	37.7000	-7.846%	1	300	+89.655%
2025-09-15	39.1000	40.9100	39.1000	40.9100	+3.701%	5	299	+74.774%
2025-09-12	38.9100	39.4500	38.9100	39.4500	-4.963%	10	299	+81.242%
2025-09-11	41.5100	41.5100	41.5100	41.5100	+5.222%	1	291	+72.248%
2025-09-08	39.4500	39.4500	39.4500	39.4500	-5.622%	1	292	+81.242%
2025-09-05	41.5000	41.8000	41.5000	41.8000	-3.353%	2	291	+71.053%
2025-09-04	44.7000	44.7000	43.2500	43.2500	+14.357%	6	290	+65.318%
2025-08-20	37.8200	37.8200	37.8200	37.8200	+3.333%	1	293	+89.053%
2025-08-19	36.6000	36.6000	36.6000	36.6000	-17.120%	1	294	+95.355%
2025-08-11	44.1600	44.1600	44.1600	44.1600	+1.053%	3	294	+61.911%
2025-08-07	43.8000	43.8000	43.7000	43.7000	+3.555%	2	294	+63.616%
2025-08-06	42.1000	42.2000	42.1000	42.2000	-0.118%	107	293	+69.431%
2025-08-05	42.2500	42.2500	42.2500	42.2500	-1.054%	3	236	+69.231%
2025-08-04	42.7000	42.7000	42.7000	42.7000	+8.790%	2	233	+67.447%
2025-08-01	39.2500	39.2500	39.2500	39.2500	+12.143%	2	233	+82.166%
2025-07-31	35.0000	35.0000	35.0000	35.0000	+5.581%	1	231	+104.286%
2025-07-30	33.1500	33.1500	33.1500	33.1500	-3.409%	1	231	+115.686%
2025-07-14	34.3200	34.3200	34.3200	34.3200	+9.474%	1	231	+108.333%
2025-07-09	31.3500	31.3500	31.3500	31.3500	+1.129%	66	231	+128.070%
2025-07-02	31.0000	31.0000	31.0000	31.0000	+6.897%	1	171	+130.645%
2025-07-01	29.9000	29.9000	29.0000	29.0000	-0.855%	3	172	+146.552%
2025-06-26	29.2500	29.2500	29.2500	29.2500	-1.182%	5	170	+144.444%
2025-06-25	29.6000	29.6000	29.6000	29.6000	-6.595%	6	168	+141.554%
2025-06-23	31.6900	31.6900	31.6900	31.6900	+4.795%	1	162	+125.623%
2025-06-13	30.2400	30.2400	30.2400	30.2400	+12.249%	36	162	+136.442%
2025-06-11	26.9400	26.9400	26.9400	26.9400	+1.660%	1	180	+165.405%
2025-06-06	26.5000	26.5000	26.5000	26.5000	-2.824%	2	179	+169.811%
2025-05-30	27.2700	27.2700	27.2700	27.2700	-5.933%	2	179	+162.193%
2025-05-23	28.9900	28.9900	28.9900	28.9900	+4.657%	2	179	+146.637%
2025-05-22	27.7000	27.7000	27.7000	27.7000	-23.691%	2	179	+158.123%
2025-05-06	36.3000	36.3000	36.3000	36.3000	+2.398%	1	179	+96.970%
2025-05-02	35.4800	35.4800	35.4500	35.4500	-3.956%	4	179	+101.693%
2025-05-01	36.9100	36.9100	36.9100	36.9100	-7.840%	2	179	+93.714%
2025-04-25	40.0500	40.0500	40.0500	40.0500	-13.443%	10	177	+78.527%
2025-04-22	47.4000	47.4000	46.2700	46.2700	-2.998%	3	177	+54.528%
2025-04-11	49.1500	49.8000	47.7000	47.7000	-1.872%	38	177	+49.895%
2025-04-10	48.6100	48.6100	48.6100	48.6100	+9.680%	1	160	+47.089%
2025-04-09	44.3200	44.3200	44.3200	44.3200	-13.808%	1	159	+61.327%
2025-04-08	51.4200	51.4200	51.4200	51.4200	+62.362%	1	160	+39.051%
2025-04-02	31.6700	31.6700	31.6700	31.6700	-6.716%	5	160	+125.766%
2025-03-31	34.2000	34.2000	33.9500	33.9500	+18.706%	7	160	+110.604%
2025-03-26	28.6500	28.8000	28.6000	28.6000	-6.719%	99	157	+150.000%
2025-03-20	30.6600	30.6600	30.6600	30.6600	-13.707%	2	80	+133.203%
2025-03-13	31.7000	36.1700	31.7000	35.5300	+49.223%	17	64	+101.238%
2025-03-12	23.6000	25.8000	23.6000	23.8100	+9.220%	5	64	+200.294%
2025-02-24	21.8000	21.8000	21.8000	21.8000	+12.953%	1	60	+227.982%
2025-02-14	19.3000	19.3000	19.3000	19.3000	-14.602%	4	59	+270.466%
2025-02-06	22.6000	22.6000	22.6000	22.6000	-17.216%	3	59	+216.372%
2025-01-10	27.3000	27.3000	27.3000	27.3000	+15.093%	2	56	+161.905%
2024-12-23	23.7200	23.7200	23.7200	23.7200	+4.264%	1	55	+201.433%
2024-12-20	24.7000	24.7000	22.7500	22.7500	+6.507%	23	54	+214.286%
2024-12-17	20.7500	21.3600	20.7500	21.3600	-0.280%	12	31	+234.738%
2024-12-13	21.4200	21.4200	21.4200	21.4200	+9.565%	4	22	+233.800%
2024-12-12	13.9000	19.5500	13.9000	19.5500	+43.750%	3	22	+265.729%
2024-12-11	13.3500	13.6000	13.3500	13.6000	-4.293%	3	21	+425.735%
2024-12-05	15.5300	15.5300	14.2100	14.2100	-9.720%	8	22	+403.167%
2024-12-04	15.7400	15.7400	15.7400	15.7400	-4.606%	2	24	+354.257%
2024-11-29	16.5000	16.5000	16.5000	16.5000	+0.365%	2	22	+333.333%
2024-11-13	16.4300	16.4400	16.4300	16.4400	-8.819%	2	21	+334.915%
2024-11-06	18.0300	18.0300	18.0300	18.0300	-3.065%	15	21	+296.561%
2024-10-16	18.3500	18.6000	18.3500	18.6000	+3.333%	2	6	+284.409%
2024-10-15	18.0000	18.0000	18.0000	18.0000	-14.286%	1	5	+297.222%
2024-10-07	21.0000	21.0000	21.0000	21.0000	+16.022%	1	5	+240.476%
2024-09-26	18.1000	18.1000	18.1000	18.1000	0.000%	4	4	+295.028%