Dark

ADBE20270617C270
ADBE Jun 17 2027 270.00 Call (ADBE270617C00270000)
option OPRA

EOD

Aug 10, 2026

52.45+5.767%(+2.86)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	49.0000	53.3000	49.0000	52.4500	+5.767%	24	289	0.000%
2026-08-07	48.3000	51.4500	48.3000	49.5900	+8.917%	35	291	+5.767%
2026-08-06	42.0000	45.5300	42.0000	45.5300	+10.135%	3	289	+15.199%
2026-08-04	41.3400	41.3400	41.3400	41.3400	-6.555%	1	291	+26.875%
2026-08-03	44.2400	44.2400	44.2400	44.2400	+8.858%	1	291	+18.558%
2026-07-30	38.3100	41.4000	38.3100	40.6400	-20.314%	42	290	+29.060%
2026-07-29	48.7000	51.0000	48.7000	51.0000	+23.040%	74	269	+2.843%
2026-07-28	42.1600	42.1600	41.4500	41.4500	+16.826%	3	274	+26.538%
2026-07-27	35.4500	35.4800	35.4500	35.4800	+26.714%	8	275	+47.830%
2026-07-24	27.7500	28.5000	27.6500	28.0000	+16.183%	77	272	+87.321%
2026-07-23	24.2000	24.2000	24.1000	24.1000	-19.667%	2	237	+117.635%
2026-07-21	30.0000	30.0000	30.0000	30.0000	-16.551%	1	238	+74.833%
2026-07-17	33.9000	36.4500	32.9000	35.9500	+10.445%	154	237	+45.897%
2026-07-16	32.5500	32.5500	32.5500	32.5500	+3.563%	5	186	+61.137%
2026-07-15	31.4300	31.4300	31.4300	31.4300	+14.918%	2	187	+66.879%
2026-07-14	27.0500	27.3500	27.0500	27.3500	-12.340%	2	187	+91.773%
2026-07-13	29.6000	31.2000	29.6000	31.2000	+15.556%	4	188	+68.109%
2026-07-08	27.0000	27.0000	27.0000	27.0000	-11.822%	1	188	+94.259%
2026-07-07	30.0000	30.6200	30.0000	30.6200	+12.243%	2	188	+71.293%
2026-07-02	25.0000	30.0000	25.0000	27.2800	+15.789%	9	192	+92.265%
2026-07-01	23.0000	23.5600	23.0000	23.5600	+4.572%	6	192	+122.623%
2026-06-29	23.0000	23.0000	22.5300	22.5300	+12.090%	2	193	+132.801%
2026-06-26	20.0000	20.3000	20.0000	20.1000	+15.517%	6	192	+160.945%
2026-06-25	18.2000	18.6400	17.3000	17.4000	-10.309%	12	190	+201.437%
2026-06-23	20.2000	20.2000	19.4000	19.4000	+8.683%	13	190	+170.361%
2026-06-22	18.0000	20.0000	17.8500	17.8500	-4.032%	4	192	+193.838%
2026-06-18	17.7500	19.0600	17.7500	18.6000	-6.486%	10	184	+181.989%
2026-06-17	21.0000	21.2000	19.8900	19.8900	-13.522%	3	184	+163.700%
2026-06-16	23.0000	23.0000	23.0000	23.0000	-5.892%	1	185	+128.043%
2026-06-15	25.0300	25.0300	24.4400	24.4400	+9.646%	7	185	+114.607%
2026-06-12	22.0800	23.9100	22.0800	22.2900	-26.605%	31	179	+135.307%
2026-06-11	30.5000	30.8500	29.9600	30.3700	-16.680%	17	171	+72.703%
2026-06-10	36.4500	36.4500	36.4500	36.4500	-4.581%	1	167	+43.896%
2026-06-09	40.1500	40.1500	37.1000	38.2000	-10.223%	44	168	+37.304%
2026-06-08	42.5500	42.5500	42.5500	42.5500	-11.575%	8	173	+23.267%
2026-06-05	48.1200	48.1200	48.1200	48.1200	-9.208%	1	178	+8.998%
2026-06-04	52.7000	53.0000	52.7000	53.0000	+6.000%	9	178	-1.038%
2026-06-03	48.9300	50.0000	47.0000	50.0000	-3.846%	11	178	+4.900%
2026-06-02	53.4900	54.6300	52.0000	52.0000	-14.544%	8	180	+0.865%
2026-06-01	58.0000	61.4700	56.9100	60.8500	+19.314%	130	177	-13.804%
2026-05-29	49.2700	51.0000	49.2700	51.0000	+25.926%	23	116	+2.843%
2026-05-28	40.6500	40.6500	40.5000	40.5000	+5.332%	2	103	+29.506%
2026-05-27	38.4500	38.4500	38.4500	38.4500	-5.644%	18	103	+36.411%
2026-05-22	42.6800	42.6800	40.7500	40.7500	-9.283%	25	97	+28.712%
2026-05-20	44.0000	44.9200	44.0000	44.9200	-4.324%	2	97	+16.763%
2026-05-19	47.8200	47.8200	46.9500	46.9500	+4.218%	2	95	+11.715%
2026-05-18	44.6500	45.0500	44.6500	45.0500	+7.415%	19	95	+16.426%
2026-05-15	38.4000	41.9400	38.4000	41.9400	+16.500%	13	95	+25.060%
2026-05-13	34.9900	36.0000	34.7800	36.0000	-16.667%	60	105	+45.694%
2026-05-06	43.2000	43.2000	43.2000	43.2000	-4.530%	1	156	+21.412%
2026-05-05	45.2500	45.2500	45.2500	45.2500	+7.738%	3	155	+15.912%
2026-05-01	42.0000	42.0000	42.0000	42.0000	+5.000%	1	156	+24.881%
2026-04-30	37.7000	40.0000	37.7000	40.0000	-2.320%	6	156	+31.125%
2026-04-27	40.9500	40.9500	40.9500	40.9500	+7.763%	1	156	+28.083%
2026-04-23	37.6000	38.0000	37.6000	38.0000	-19.509%	2	155	+38.026%
2026-04-22	45.9700	49.0000	45.9700	47.2100	+7.540%	8	153	+11.099%
2026-04-21	43.9000	43.9000	43.9000	43.9000	+0.642%	1	149	+19.476%
2026-04-17	41.5000	43.6200	41.5000	43.6200	+0.230%	2	149	+20.243%
2026-04-16	45.2600	45.3300	42.3400	43.5200	+6.146%	8	151	+20.519%
2026-04-15	41.0000	41.0000	40.1500	41.0000	+7.330%	12	147	+27.927%
2026-04-14	38.2000	38.2000	38.2000	38.2000	+4.372%	4	144	+37.304%
2026-04-13	36.6000	36.6000	36.6000	36.6000	+14.878%	1	140	+43.306%
2026-04-09	33.9000	33.9000	31.7500	31.8600	-20.350%	46	141	+64.626%
2026-03-30	40.0000	40.0000	40.0000	40.0000	+8.108%	1	99	+31.125%
2026-03-27	37.0000	37.0000	37.0000	37.0000	-0.270%	1	100	+41.757%
2026-03-26	37.1000	37.1000	37.1000	37.1000	-4.010%	1	99	+41.375%
2026-03-25	38.3500	38.6500	38.3500	38.6500	-8.650%	2	100	+35.705%
2026-03-23	42.3100	42.3100	42.3100	42.3100	+0.261%	1	100	+23.966%
2026-03-19	42.2000	42.2000	42.2000	42.2000	-5.381%	1	99	+24.289%
2026-03-18	42.3600	44.6000	42.3600	44.6000	-8.400%	4	98	+17.601%
2026-03-16	43.0000	50.0000	43.0000	48.6900	-0.612%	6	98	+7.722%
2026-03-13	48.0000	51.0000	47.0000	48.9900	-16.966%	6	102	+7.063%
2026-03-12	60.5000	60.5000	59.0000	59.0000	0.000%	8	96	-11.102%
2026-03-11	61.1300	61.1300	59.0000	59.0000	-10.088%	2	88	-11.102%
2026-03-09	65.6200	65.6200	65.6200	65.6200	+6.890%	1	88	-20.070%
2026-03-04	61.0500	61.3900	61.0500	61.3900	+4.725%	11	89	-14.563%
2026-03-03	57.0000	58.6200	57.0000	58.6200	+5.812%	23	78	-10.525%
2026-02-27	54.1600	55.4000	54.1600	55.4000	+16.632%	4	86	-5.325%
2026-02-23	49.9000	49.9000	47.5000	47.5000	-8.654%	6	84	+10.421%
2026-02-20	52.0800	52.0800	52.0000	52.0000	-7.638%	2	88	+0.865%
2026-02-17	56.3000	56.3000	56.3000	56.3000	-0.372%	1	86	-6.838%
2026-02-13	55.3100	56.5100	55.3100	56.5100	+0.713%	2	84	-7.185%
2026-02-12	55.9000	56.1100	55.9000	56.1100	+8.677%	2	84	-6.523%
2026-02-11	52.0000	53.0000	51.5000	51.6300	-12.044%	32	84	+1.588%
2026-02-10	58.7000	58.7000	58.7000	58.7000	+2.265%	1	66	-10.647%
2026-02-09	58.5000	58.5000	57.4000	57.4000	-2.314%	3	65	-8.624%
2026-02-06	57.4500	58.7600	57.4500	58.7600	-2.067%	5	62	-10.739%
2026-02-05	60.0000	60.0000	60.0000	60.0000	-9.091%	8	61	-12.583%
2026-02-04	57.3500	66.0000	56.0000	66.0000	+9.127%	19	53	-20.530%
2026-02-03	64.7900	64.7900	60.1900	60.4800	-18.038%	8	43	-13.277%
2026-01-27	74.0000	74.0000	73.7900	73.7900	-8.991%	2	34	-28.920%
2026-01-26	80.1000	81.0800	80.1000	81.0800	+12.988%	3	32	-35.311%
2026-01-21	71.6300	71.7600	71.6300	71.7600	-0.056%	10	29	-26.909%
2026-01-20	74.1500	74.1500	71.8000	71.8000	-6.266%	7	29	-26.950%
2026-01-16	76.6000	76.6000	76.6000	76.6000	-4.916%	1	25	-31.527%
2026-01-14	81.0000	81.0000	80.5600	80.5600	-1.756%	2	25	-34.893%
2026-01-13	87.4000	87.4000	82.0000	82.0000	-19.489%	7	23	-36.037%
2026-01-06	100.0000	101.8500	100.0000	101.8500	+2.879%	3	17	-48.503%
2026-01-05	98.9000	100.0000	98.9000	99.0000	-14.033%	12	15	-47.020%
2025-12-16	114.9100	115.1600	114.9100	115.1600	-4.511%	2	5	-54.455%
2025-12-11	120.9000	120.9000	120.6000	120.6000	+4.870%	2	6	-56.509%
2025-12-10	115.5000	115.5000	115.0000	115.0000	-2.211%	2	5	-54.391%
2025-12-05	110.3500	117.6000	110.3500	117.6000	+18.191%	3	4	-55.400%
2025-12-03	99.5000	99.5000	99.5000	99.5000	-13.853%	1	4	-47.286%
2025-10-29	115.5000	115.5000	115.5000	115.5000	-11.154%	1	3	-54.589%
2025-10-22	130.0000	130.0000	130.0000	130.0000	0.000%	1	2	-59.654%
2025-09-22	130.0000	130.0000	130.0000	130.0000	+11.111%	1	2	-59.654%
2025-09-15	117.0000	117.0000	117.0000	117.0000	-0.847%	1	2	-55.171%
2025-09-12	118.0000	118.0000	118.0000	118.0000	-7.072%	1	1	-55.551%
2025-08-15	126.9800	126.9800	126.9800	126.9800	+11.142%	1	1	-58.694%
2025-08-11	114.2500	114.2500	114.2500	114.2500	0.000%	1	1	-54.092%