Dark

ADBE20270115P450
ADBE Jan 15 2027 450.00 Put (ADBE270115P00450000)
option OPRA

EOD

Aug 10, 2026

180.55-14.431%(-30.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	180.5800	180.7400	180.5500	180.5500	-14.431%	5	11	0.000%
2026-07-27	211.0000	211.0000	211.0000	211.0000	-7.048%	1	11	-14.431%
2026-07-22	227.0000	227.0000	227.0000	227.0000	+3.290%	1	11	-20.463%
2026-07-20	219.7700	219.7700	219.7700	219.7700	+0.306%	1	11	-17.846%
2026-07-16	219.1000	219.1000	219.1000	219.1000	-4.656%	16	11	-17.595%
2026-07-14	229.8000	229.8000	229.8000	229.8000	+4.645%	1	11	-21.432%
2026-07-13	219.6000	219.6000	219.6000	219.6000	-2.521%	1	11	-17.782%
2026-07-10	225.1800	225.5200	225.1800	225.2800	-2.518%	15	11	-19.855%
2026-07-09	231.1000	231.1000	231.1000	231.1000	-6.747%	16	11	-21.874%
2026-06-30	245.1500	247.8200	245.1500	247.8200	+2.278%	2	11	-27.145%
2026-06-29	243.9400	243.9400	242.3000	242.3000	-3.080%	2	12	-25.485%
2026-06-26	250.0000	250.0000	250.0000	250.0000	-1.865%	2	12	-27.780%
2026-06-25	254.7500	254.7500	254.7500	254.7500	+5.269%	18	12	-29.127%
2026-06-15	242.0000	242.0000	242.0000	242.0000	-1.325%	1	12	-25.393%
2026-06-12	245.2500	245.2500	245.2500	245.2500	+21.111%	1	12	-26.381%
2026-05-22	201.5000	202.5000	201.5000	202.5000	+2.490%	2	12	-10.840%
2026-05-20	197.5700	197.5800	197.5700	197.5800	-3.431%	2	14	-8.619%
2026-04-15	204.6000	204.6000	204.6000	204.6000	-2.339%	2	12	-11.755%
2026-03-25	209.5000	209.5000	209.5000	209.5000	+3.703%	4	12	-13.819%
2026-03-20	202.0200	202.0200	202.0200	202.0200	-1.789%	1	19	-10.628%
2026-03-19	205.7500	205.7500	205.7000	205.7000	+1.146%	50	19	-12.227%
2026-03-16	203.3700	203.3700	203.3700	203.3700	+2.083%	1	19	-11.221%
2026-03-13	199.2200	199.2200	199.2200	199.2200	+16.333%	1	19	-9.372%
2026-03-06	171.7500	171.7500	171.2500	171.2500	-5.088%	2	180	+5.431%
2026-03-03	180.4300	180.4300	180.4300	180.4300	-6.513%	2	180	+0.067%
2026-02-20	193.0000	193.0000	193.0000	193.0000	+1.836%	4	180	-6.451%
2026-02-17	188.0000	190.8500	188.0000	189.5200	+22.690%	16	180	-4.733%
2026-01-16	154.4700	154.4700	154.4700	154.4700	+3.629%	2	186	+16.884%
2026-01-15	149.0600	149.0600	149.0600	149.0600	+26.968%	1	186	+21.126%
2026-01-02	117.4000	117.4000	117.4000	117.4000	+13.178%	1	186	+53.790%
2025-12-22	104.8300	104.8300	103.7300	103.7300	-1.584%	4	185	+74.058%
2025-12-19	105.3200	105.4000	105.3200	105.4000	-3.700%	6	188	+71.300%
2025-12-17	109.4500	109.4500	109.4500	109.4500	-18.564%	4	194	+64.961%
2025-12-01	134.4000	134.4000	134.4000	134.4000	-6.112%	1	194	+34.338%
2025-11-20	138.2400	143.1500	138.2400	143.1500	+8.488%	4	195	+26.126%
2025-11-11	131.9500	131.9500	131.9500	131.9500	-3.651%	2	190	+36.832%
2025-11-07	136.5500	136.9500	136.5500	136.9500	+5.802%	4	190	+31.836%
2025-11-05	129.4400	129.4400	129.4400	129.4400	+18.318%	2	192	+39.485%
2025-09-26	109.4000	109.4000	109.4000	109.4000	+7.996%	1	190	+65.037%
2025-09-18	101.3000	101.3000	101.3000	101.3000	-9.513%	5	190	+78.233%
2025-09-16	112.1000	112.3000	111.8500	111.9500	-1.104%	10	190	+61.277%
2025-09-12	112.7000	113.2000	112.5000	113.2000	-3.223%	24	185	+59.496%
2025-09-05	116.9700	116.9700	116.9700	116.9700	-6.424%	2	174	+54.356%
2025-08-07	125.0000	125.0000	125.0000	125.0000	+30.208%	1	176	+44.440%
2025-07-29	96.0000	96.0000	96.0000	96.0000	-0.518%	2	175	+88.073%
2025-07-02	96.5000	96.5000	96.5000	96.5000	+14.201%	1	173	+87.098%
2025-07-01	84.5000	84.5000	84.5000	84.5000	-3.318%	5	174	+113.669%
2025-06-30	87.4000	87.4000	87.4000	87.4000	+1.157%	2	174	+106.579%
2025-06-25	86.4000	86.4000	86.4000	86.4000	+8.475%	5	174	+108.970%
2025-06-03	80.5500	80.5500	79.6500	79.6500	+1.517%	11	174	+126.679%
2025-05-22	78.4600	78.4600	78.4600	78.4600	+3.006%	1	167	+130.117%
2025-05-20	74.3200	76.1700	74.3200	76.1700	+2.448%	2	166	+137.036%
2025-05-19	74.3500	74.3500	74.3500	74.3500	-3.253%	5	164	+142.838%
2025-05-16	76.8500	76.8500	76.8500	76.8500	-8.217%	10	164	+134.938%
2025-05-14	83.7600	83.7600	83.7300	83.7300	+0.552%	12	165	+115.634%
2025-05-13	83.0500	83.2700	83.0500	83.2700	-19.085%	13	175	+116.825%
2025-04-30	102.9100	102.9100	102.9100	102.9100	-15.923%	2	169	+75.445%
2025-04-21	122.4000	122.4000	122.4000	122.4000	+2.944%	5	169	+47.508%
2025-04-11	118.9000	118.9000	118.9000	118.9000	-8.171%	2	164	+51.850%
2025-04-07	129.4800	129.4800	129.4800	129.4800	+12.230%	1	165	+39.442%
2025-04-04	114.7400	115.3700	113.4400	115.3700	+20.190%	12	165	+56.496%
2025-04-01	95.9900	95.9900	95.9900	95.9900	-1.468%	1	171	+88.093%
2025-03-31	97.4200	97.4200	97.4200	97.4200	+5.891%	1	171	+85.332%
2025-03-21	92.0000	92.0000	92.0000	92.0000	+1.747%	2	172	+96.250%
2025-03-19	91.2800	91.2800	90.4200	90.4200	+4.810%	3	172	+99.679%
2025-03-17	86.2700	86.2700	86.2700	86.2700	-3.013%	1	172	+109.285%
2025-03-14	88.9500	88.9500	88.9500	88.9500	-9.235%	2	171	+102.979%
2025-03-13	93.0100	98.0000	93.0100	98.0000	+36.642%	32	142	+84.235%
2025-03-12	71.7200	71.7200	71.7200	71.7200	-0.347%	2	142	+151.743%
2025-03-10	71.9700	71.9700	71.9700	71.9700	+2.332%	1	140	+150.868%
2025-03-06	70.3300	70.3300	70.3300	70.3300	-2.859%	2	140	+156.718%
2025-02-28	72.4000	72.4000	72.4000	72.4000	+6.314%	6	142	+149.378%
2025-02-26	68.1000	68.1000	68.1000	68.1000	-0.147%	1	142	+165.125%
2025-02-25	68.0000	68.2000	68.0000	68.2000	+0.888%	16	141	+164.736%
2025-02-24	67.6000	67.6000	67.6000	67.6000	+4.321%	1	141	+167.086%
2025-02-21	64.1000	64.8000	64.1000	64.8000	+3.168%	6	141	+178.627%
2025-02-19	62.8100	62.8100	62.8100	62.8100	+2.967%	4	138	+187.454%
2025-02-18	61.0000	61.0000	61.0000	61.0000	-2.384%	6	138	+195.984%
2025-02-14	62.4900	62.4900	62.4900	62.4900	-1.884%	8	147	+188.926%
2025-02-13	63.6900	63.6900	63.6900	63.6900	+2.726%	1	148	+183.482%
2025-02-12	62.0000	62.0000	62.0000	62.0000	-0.768%	1	148	+191.210%
2025-02-11	62.4800	62.4800	62.4800	62.4800	-4.172%	4	149	+188.972%
2025-02-10	66.3300	66.3300	63.5800	65.2000	-8.039%	14	145	+176.917%
2025-02-07	70.9000	70.9000	70.9000	70.9000	+5.193%	2	141	+154.654%
2025-02-05	67.4000	67.4000	67.4000	67.4000	-1.318%	1	141	+167.878%
2025-02-03	72.3800	72.3800	68.3000	68.3000	+0.812%	9	140	+164.348%
2025-01-28	67.7500	67.7500	67.7500	67.7500	-4.375%	1	132	+166.494%
2025-01-27	67.8000	71.0500	67.8000	70.8500	+4.038%	3	131	+154.834%
2025-01-23	68.1000	68.1000	68.1000	68.1000	-7.836%	10	129	+165.125%
2025-01-17	73.8900	73.8900	73.8900	73.8900	-1.480%	2	118	+144.350%
2025-01-16	75.0000	75.0000	75.0000	75.0000	-0.728%	1	118	+140.733%
2025-01-15	75.5500	75.5500	75.5500	75.5500	-8.101%	1	118	+138.981%
2025-01-14	82.2100	82.2100	82.2100	82.2100	+7.845%	1	117	+119.620%
2025-01-08	76.5000	77.1000	75.4200	76.2300	+1.383%	12	114	+136.849%
2025-01-03	75.1900	75.1900	75.1900	75.1900	+8.374%	4	114	+140.125%
2025-01-02	69.3800	69.3800	69.3800	69.3800	+2.466%	1	116	+160.233%
2024-12-30	67.7100	67.7100	67.7100	67.7100	-1.081%	1	116	+166.652%
2024-12-27	68.8000	68.8000	68.4500	68.4500	+2.932%	10	116	+163.769%
2024-12-24	66.5400	66.5400	66.5000	66.5000	-0.968%	3	115	+171.504%
2024-12-20	74.1500	74.1500	67.1500	67.1500	-3.989%	11	115	+168.876%
2024-12-19	69.9400	69.9400	69.9400	69.9400	+2.883%	5	122	+158.150%
2024-12-18	65.5000	67.9800	65.3000	67.9800	+4.665%	34	127	+165.593%
2024-12-17	64.9500	64.9500	64.9500	64.9500	+8.250%	18	98	+177.983%
2024-12-16	62.7500	62.7500	60.0000	60.0000	-6.977%	4	77	+200.917%
2024-12-13	61.0600	64.5000	61.0600	64.5000	+12.232%	12	77	+179.922%
2024-12-12	54.0000	60.0000	54.0000	57.4700	+35.383%	33	77	+214.164%
2024-12-11	39.0000	43.2000	39.0000	42.4500	-7.958%	12	54	+325.324%
2024-12-04	46.1100	46.1200	46.0800	46.1200	-8.583%	5	49	+291.479%
2024-11-25	50.4500	50.4500	50.4500	50.4500	-5.930%	6	46	+257.879%
2024-11-15	53.9100	53.9100	53.6300	53.6300	+14.692%	16	40	+236.659%
2024-11-14	46.7600	46.7600	46.7600	46.7600	-14.749%	2	32	+286.121%
2024-11-06	54.8500	54.8500	54.8500	54.8500	-9.294%	1	30	+229.170%
2024-11-01	60.4700	60.4700	60.4700	60.4700	+3.315%	40	31	+198.578%
2024-10-31	58.2500	58.5300	58.2500	58.5300	-0.119%	21	31	+208.474%
2024-10-25	58.6000	58.6000	58.6000	58.6000	+4.085%	10	10	+208.106%
2024-10-22	56.3000	56.3000	56.3000	56.3000	+1.643%	1	5	+220.693%
2024-10-08	55.3900	55.3900	55.3900	55.3900	-6.166%	1	4	+225.961%
2024-10-07	54.0000	59.0300	54.0000	59.0300	+13.519%	2	5	+205.861%
2024-10-01	52.0000	52.0000	52.0000	52.0000	0.000%	3	3	+247.212%