Dark

ADBE20270617C230
ADBE Jun 17 2027 230.00 Call (ADBE270617C00230000)
option OPRA

EOD

Aug 10, 2026

72.77+2.421%(+1.72)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	68.4500	72.7700	68.4500	72.7700	+2.421%	2	213	0.000%
2026-08-07	68.6500	72.5100	68.6500	71.0500	+15.528%	3	214	+2.421%
2026-08-06	61.5000	61.5000	61.5000	61.5000	+5.743%	1	214	+18.325%
2026-08-04	62.9000	62.9000	58.1600	58.1600	-5.951%	3	213	+25.120%
2026-08-03	62.3300	63.8800	61.8400	61.8400	+6.327%	5	214	+17.675%
2026-07-30	58.1600	58.1600	58.1600	58.1600	-17.033%	2	215	+25.120%
2026-07-29	66.0000	70.5500	66.0000	70.1000	+10.742%	20	215	+3.809%
2026-07-28	60.1200	63.3000	60.1200	63.3000	+19.434%	7	214	+14.961%
2026-07-27	52.0000	53.0000	51.5200	53.0000	+45.405%	13	214	+37.302%
2026-07-23	38.3000	38.3000	36.3000	36.4500	-13.972%	27	222	+99.643%
2026-07-22	42.2500	42.3700	42.0500	42.3700	-6.777%	11	232	+71.749%
2026-07-21	42.4000	45.7500	42.4000	45.4500	-3.195%	8	228	+60.110%
2026-07-20	45.4000	46.9500	45.4000	46.9500	-9.012%	4	228	+54.995%
2026-07-17	51.2900	51.6000	49.8800	51.6000	+5.738%	11	229	+41.027%
2026-07-16	43.3500	48.8000	43.3500	48.8000	+14.959%	7	235	+49.119%
2026-07-15	45.0000	45.0000	42.4500	42.4500	+5.597%	5	234	+71.425%
2026-07-14	40.2400	42.0000	40.2000	40.2000	-11.376%	3	234	+81.020%
2026-07-13	45.0000	47.0000	45.0000	45.3600	+8.000%	6	235	+60.428%
2026-07-10	42.0000	42.0000	42.0000	42.0000	+2.866%	1	232	+73.262%
2026-07-09	39.6000	40.8600	39.6000	40.8300	+0.865%	18	231	+78.227%
2026-07-08	40.4800	40.4800	40.4800	40.4800	-14.419%	1	230	+79.768%
2026-07-07	42.5000	47.4500	42.5000	47.3000	+18.398%	17	230	+53.848%
2026-07-06	38.0000	39.9500	38.0000	39.9500	-5.756%	5	231	+82.153%
2026-07-02	41.0000	42.3900	41.0000	42.3900	+14.259%	8	230	+71.668%
2026-07-01	36.0800	37.1000	36.0800	37.1000	+15.938%	2	230	+96.146%
2026-06-30	32.8500	32.8500	30.6000	32.0000	-4.960%	10	229	+127.406%
2026-06-29	34.7100	35.0000	32.4500	33.6700	+12.911%	41	230	+116.127%
2026-06-26	30.0000	30.0000	29.8200	29.8200	+7.848%	20	210	+144.031%
2026-06-25	28.4500	28.4500	27.6200	27.6500	-10.489%	5	199	+163.183%
2026-06-24	30.3000	30.8900	30.3000	30.8900	+4.288%	2	198	+135.578%
2026-06-23	29.6200	29.6200	29.6200	29.6200	+7.514%	1	197	+145.679%
2026-06-22	30.5000	30.5000	27.5500	27.5500	-2.027%	9	196	+164.138%
2026-06-18	27.9700	28.1200	26.3500	28.1200	-1.333%	7	191	+158.784%
2026-06-17	32.0700	32.3000	28.5000	28.5000	-17.701%	33	191	+155.333%
2026-06-16	35.3500	37.6500	34.5000	34.6300	-2.175%	32	164	+110.136%
2026-06-15	37.6600	37.6600	35.4000	35.4000	+4.118%	6	144	+105.565%
2026-06-12	34.1400	35.0000	32.1000	34.0000	-20.930%	189	144	+114.029%
2026-06-11	46.6000	47.6000	43.0000	43.0000	-16.179%	125	141	+69.233%
2026-06-10	52.2600	54.3000	51.2000	51.3000	-2.286%	5	33	+41.852%
2026-06-09	56.8500	56.8500	52.5000	52.5000	-12.573%	10	31	+38.610%
2026-06-08	60.0500	60.0500	60.0500	60.0500	-26.544%	1	34	+21.182%
2026-06-01	72.1200	81.7500	72.1200	81.7500	+41.927%	5	34	-10.985%
2026-05-28	57.6000	57.6000	57.6000	57.6000	+1.017%	1	33	+26.337%
2026-05-27	57.0200	57.0200	57.0200	57.0200	+0.476%	1	32	+27.622%
2026-05-26	56.4500	56.7500	56.4500	56.7500	-7.724%	7	31	+28.229%
2026-05-22	61.5000	61.5000	61.5000	61.5000	-2.381%	1	32	+18.325%
2026-05-20	60.5000	63.0000	60.5000	63.0000	-8.497%	2	32	+15.508%
2026-05-19	67.0800	68.8500	67.0800	68.8500	+15.812%	2	30	+5.694%
2026-05-15	59.4500	59.4500	59.4500	59.4500	+13.998%	1	30	+22.405%
2026-05-14	51.1800	52.2000	48.3500	52.1500	+2.255%	9	30	+39.540%
2026-05-13	52.1000	52.1000	50.5500	51.0000	-15.702%	7	22	+42.686%
2026-05-06	60.5000	60.5000	60.5000	60.5000	-5.837%	2	22	+20.281%
2026-05-05	64.2500	64.2500	64.2500	64.2500	+2.718%	1	24	+13.261%
2026-05-04	62.5500	62.5500	62.5500	62.5500	+9.411%	1	24	+16.339%
2026-04-30	54.1600	57.1700	54.1600	57.1700	-4.238%	5	23	+27.287%
2026-04-29	59.7000	59.7000	59.7000	59.7000	+1.582%	1	22	+21.893%
2026-04-28	58.9400	59.5000	55.5000	58.7700	+3.852%	5	21	+23.822%
2026-04-27	56.5900	56.5900	56.5900	56.5900	-3.265%	1	24	+28.592%
2026-04-24	56.5000	58.5000	56.5000	58.5000	+8.817%	6	24	+24.393%
2026-04-23	55.0000	55.0000	53.0000	53.7600	-19.761%	11	27	+35.361%
2026-04-22	67.0000	67.0000	67.0000	67.0000	+3.667%	4	18	+8.612%
2026-04-21	64.6300	64.6300	64.6300	64.6300	+1.940%	2	22	+12.595%
2026-04-17	64.0000	64.0000	63.4000	63.4000	+0.635%	3	22	+14.779%
2026-04-16	63.0000	63.0000	63.0000	63.0000	+17.297%	2	20	+15.508%
2026-04-13	54.0500	54.0500	50.8800	53.7100	+14.888%	5	19	+35.487%
2026-04-10	47.7500	47.7500	46.7500	46.7500	-4.592%	5	15	+55.658%
2026-04-09	49.3700	49.5700	49.0000	49.0000	-10.420%	3	15	+48.510%
2026-03-27	54.8500	54.9000	54.6000	54.7000	-1.795%	6	12	+33.035%
2026-03-25	56.8000	56.8000	55.7000	55.7000	-3.583%	7	11	+30.646%
2026-03-24	57.7700	57.7700	57.7700	57.7700	-8.823%	2	8	+25.965%
2026-03-23	63.3600	63.3600	63.3600	63.3600	+4.211%	1	6	+14.852%
2026-03-19	60.8000	60.8000	60.8000	60.8000	-9.348%	1	7	+19.688%
2026-03-16	67.0700	67.0700	67.0700	67.0700	+0.030%	1	6	+8.499%
2026-03-13	69.0000	69.0000	67.0500	67.0500	-17.089%	3	6	+8.531%
2026-03-12	81.5500	81.5500	80.8300	80.8700	+1.075%	9	7	-10.016%
2026-03-11	80.8900	80.8900	80.0100	80.0100	+12.453%	6	9	-9.049%
2026-02-25	71.1500	71.1500	71.1500	71.1500	-7.103%	1	3	+2.277%
2026-02-09	76.8500	77.0200	76.5900	76.5900	-0.803%	3	3	-4.988%
2026-02-06	76.8500	77.2100	76.8500	77.2100	-5.264%	2	2	-5.751%
2026-02-03	81.5000	81.5000	81.5000	81.5000	-35.928%	2	2	-10.712%
2025-11-07	127.6500	127.6500	127.2000	127.2000	0.000%	2	1	-42.791%