Dark

ADBE20270319C240
ADBE Mar 19 2027 240.00 Call (ADBE270319C00240000)
option OPRA

EOD

Aug 10, 2026

58.47+3.267%(+1.85)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	58.4800	58.4800	58.4700	58.4700	+3.267%	8	250	0.000%
2026-08-07	56.6200	56.6200	56.6200	56.6200	+15.504%	1	256	+3.267%
2026-08-06	49.0200	49.0200	49.0200	49.0200	-4.945%	1	256	+19.278%
2026-08-05	51.5700	51.5700	51.5700	51.5700	+4.077%	1	256	+13.380%
2026-08-03	53.5800	53.5800	49.0000	49.5500	+10.111%	3	257	+18.002%
2026-07-30	45.6000	45.6000	44.5500	45.0000	-22.414%	37	257	+29.933%
2026-07-29	53.6000	58.0000	53.6000	58.0000	+16.466%	7	266	+0.810%
2026-07-28	46.2200	49.8000	46.2200	49.8000	+18.402%	8	270	+17.410%
2026-07-27	35.1000	42.5000	35.1000	42.0600	+31.438%	10	268	+39.016%
2026-07-24	28.4500	32.0000	28.4500	32.0000	+22.137%	30	272	+82.719%
2026-07-23	27.7000	27.7000	26.2000	26.2000	-9.655%	18	292	+123.168%
2026-07-22	35.0000	35.0000	29.0000	29.0000	-14.023%	10	286	+101.621%
2026-07-21	35.1000	35.1000	33.3600	33.7300	-11.586%	10	291	+73.347%
2026-07-20	35.7000	38.1500	34.5000	38.1500	-5.802%	9	290	+53.263%
2026-07-17	40.6000	40.6000	40.5000	40.5000	+10.054%	8	283	+44.370%
2026-07-16	31.9500	36.8000	31.9500	36.8000	+23.077%	2	275	+58.886%
2026-07-14	29.9000	29.9000	29.9000	29.9000	-14.204%	5	276	+95.552%
2026-07-13	34.9200	35.5500	34.8500	34.8500	+13.003%	3	273	+67.776%
2026-07-09	27.7000	30.8400	27.7000	30.8400	+3.629%	8	272	+89.591%
2026-07-08	30.0000	30.0000	29.7600	29.7600	-11.429%	5	272	+96.472%
2026-07-07	38.4500	38.4500	33.6000	33.6000	+13.783%	4	267	+74.018%
2026-07-06	29.5300	29.5300	29.5300	29.5300	-4.123%	1	265	+98.002%
2026-07-02	30.8000	30.8000	30.8000	30.8000	+17.737%	3	261	+89.838%
2026-07-01	26.5800	26.5800	26.1600	26.1600	+13.739%	3	261	+123.509%
2026-06-30	23.0000	23.0000	23.0000	23.0000	-3.361%	1	259	+154.217%
2026-06-29	23.8000	23.8000	23.8000	23.8000	+11.371%	1	259	+145.672%
2026-06-23	21.0000	21.4500	21.0000	21.3700	+12.178%	7	258	+173.608%
2026-06-22	18.4200	19.3300	18.4200	19.0500	+4.098%	96	264	+206.929%
2026-06-18	19.7000	19.7000	18.3000	18.3000	-8.683%	2	200	+219.508%
2026-06-17	20.0400	20.0400	20.0400	20.0400	-21.102%	4	200	+191.766%
2026-06-16	24.6000	26.2000	24.6000	25.4000	+0.794%	4	200	+130.197%
2026-06-15	25.4500	28.5000	25.2000	25.2000	-0.356%	66	199	+132.024%
2026-06-12	23.0500	26.2500	23.0500	25.2900	-27.743%	31	144	+131.198%
2026-06-11	38.4500	38.4500	33.7000	35.0000	-16.228%	65	144	+67.057%
2026-06-10	42.1800	42.1800	41.7800	41.7800	-1.439%	3	81	+39.947%
2026-06-09	44.0000	44.0000	42.3900	42.3900	-28.888%	3	81	+37.933%
2026-06-04	59.4000	59.6100	59.4000	59.6100	+6.257%	2	83	-1.912%
2026-06-03	54.4100	56.1000	54.4100	56.1000	-19.339%	2	84	+4.225%
2026-06-01	63.7700	69.5500	63.7700	69.5500	+17.088%	5	83	-15.931%
2026-05-29	49.3200	59.4000	49.3200	59.4000	+31.068%	8	82	-1.566%
2026-05-28	45.9000	45.9000	45.3200	45.3200	+1.934%	2	82	+29.016%
2026-05-27	45.1000	45.1000	44.4600	44.4600	-6.400%	4	82	+31.511%
2026-05-22	46.6500	48.0000	46.6500	47.5000	-1.042%	15	82	+23.095%
2026-05-21	48.0000	48.0000	48.0000	48.0000	-9.605%	1	82	+21.813%
2026-05-20	53.1000	53.1000	53.1000	53.1000	-9.386%	1	82	+10.113%
2026-05-19	58.6000	58.6000	58.6000	58.6000	+30.570%	1	83	-0.222%
2026-05-15	44.8800	44.8800	44.8800	44.8800	+13.477%	1	83	+30.281%
2026-05-13	40.6600	40.6600	39.5500	39.5500	-9.600%	23	84	+47.838%
2026-05-12	45.1000	45.1000	43.7000	43.7500	-14.216%	8	68	+33.646%
2026-05-11	51.0000	51.0000	51.0000	51.0000	-2.299%	3	68	+14.647%
2026-05-04	52.3000	53.0500	50.9500	52.2000	+4.233%	9	65	+12.011%
2026-05-01	50.4000	51.2300	49.3300	50.0800	+4.399%	16	68	+16.753%
2026-04-30	44.1800	47.9700	44.1800	47.9700	+6.458%	24	68	+21.889%
2026-04-29	45.3900	45.5000	44.7700	45.0600	-2.992%	16	69	+29.760%
2026-04-28	47.0000	47.0000	45.1000	46.4500	+4.382%	10	63	+25.877%
2026-04-27	46.4100	46.4100	44.5000	44.5000	-7.484%	43	56	+31.393%
2026-04-24	44.1000	48.1000	44.1000	48.1000	+10.804%	5	50	+21.559%
2026-04-23	47.9500	47.9500	41.6200	43.4100	-21.416%	8	50	+34.692%
2026-04-22	53.5100	55.2400	53.5100	55.2400	+7.933%	4	42	+5.847%
2026-04-21	51.1800	51.1800	51.1800	51.1800	+6.183%	1	44	+14.244%
2026-04-17	48.6400	48.6400	47.2500	48.2000	-4.554%	5	44	+21.307%
2026-04-16	49.2000	50.5000	49.1500	50.5000	+5.582%	3	41	+15.782%
2026-04-15	46.2900	48.5500	46.0000	47.8300	+11.909%	13	40	+22.245%
2026-04-14	44.2500	44.2500	42.7400	42.7400	-2.864%	4	35	+36.804%
2026-04-13	42.4200	44.3000	42.4200	44.0000	+21.045%	6	37	+32.886%
2026-04-10	37.0000	37.0000	36.3500	36.3500	-4.342%	28	33	+60.853%
2026-04-09	39.5000	39.5000	38.0000	38.0000	-17.301%	5	15	+53.868%
2026-04-07	45.9500	45.9500	45.9500	45.9500	-3.365%	1	13	+27.247%
2026-04-06	47.5500	47.5500	47.5500	47.5500	+2.258%	1	13	+22.965%
2026-04-02	47.2900	47.2900	46.5000	46.5000	+3.333%	2	13	+25.742%
2026-04-01	45.0000	45.0000	45.0000	45.0000	+4.797%	1	13	+29.933%
2026-03-27	43.8600	43.8600	42.1500	42.9400	-4.578%	3	12	+36.167%
2026-03-25	45.5000	45.5000	45.0000	45.0000	+0.626%	2	12	+29.933%
2026-03-24	45.3800	45.5700	44.7200	44.7200	-12.314%	3	10	+30.747%
2026-03-23	51.0000	51.0000	51.0000	51.0000	+0.512%	1	9	+14.647%
2026-03-20	50.7400	50.7400	50.7400	50.7400	-0.314%	2	8	+15.235%
2026-03-18	50.9000	50.9000	50.9000	50.9000	-10.387%	1	6	+14.872%
2026-03-17	57.1300	57.1300	55.6400	56.8000	+11.373%	4	5	+2.940%
2026-03-16	51.0000	51.0000	51.0000	51.0000	0.000%	1	1	+14.647%