Dark

ADBE20270617C300
ADBE Jun 17 2027 300.00 Call (ADBE270617C00300000)
option OPRA

EOD

Aug 10, 2026

41.50+4.534%(+1.80)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	40.0000	41.5000	40.0000	41.5000	+4.534%	46	998	0.000%
2026-08-07	39.0000	40.6700	37.4000	39.7000	+15.441%	32	1,025	+4.534%
2026-08-06	33.0000	34.4800	33.0000	34.3900	-4.790%	16	1,028	+20.675%
2026-08-05	35.4500	36.1200	35.4500	36.1200	+0.585%	30	1,041	+14.895%
2026-08-04	33.0000	36.3800	33.0000	35.9100	+7.483%	48	1,030	+15.567%
2026-08-03	37.0000	37.0000	33.3000	33.4100	+7.774%	10	1,060	+24.214%
2026-07-31	29.0500	32.1000	29.0500	31.0000	+2.175%	159	1,059	+33.871%
2026-07-30	29.4000	31.4100	28.6000	30.3400	-19.565%	188	1,210	+36.783%
2026-07-29	31.7300	40.6500	31.7300	37.7200	+19.746%	94	1,289	+10.021%
2026-07-28	29.6400	34.6500	29.6400	31.5000	+15.385%	39	1,333	+31.746%
2026-07-27	23.7900	28.4500	23.7500	27.3000	+24.943%	42	1,355	+52.015%
2026-07-24	19.2800	21.8500	18.9500	21.8500	+32.264%	15	1,359	+89.931%
2026-07-23	18.7600	18.7600	16.5000	16.5200	-16.100%	71	1,359	+151.211%
2026-07-22	20.1600	20.3200	19.6900	19.6900	-12.294%	15	1,318	+110.767%
2026-07-21	22.1300	23.4500	22.1300	22.4500	-7.001%	25	1,308	+84.855%
2026-07-20	24.1800	25.1700	22.5000	24.1400	-9.791%	11	1,317	+71.914%
2026-07-17	25.0500	27.5500	24.5000	26.7600	+5.771%	255	1,316	+55.082%
2026-07-16	21.2000	25.3000	21.1100	25.3000	+23.415%	29	1,325	+64.032%
2026-07-15	23.0000	23.0000	20.5000	20.5000	+6.715%	40	1,336	+102.439%
2026-07-14	19.2100	19.2100	19.2100	19.2100	-17.198%	2	1,324	+116.033%
2026-07-13	21.1500	23.5000	21.1500	23.2000	+10.476%	19	1,322	+78.879%
2026-07-10	20.9500	21.0000	20.9500	21.0000	-7.285%	2	1,319	+97.619%
2026-07-09	18.9100	22.6500	18.9000	22.6500	+18.586%	4	1,318	+83.223%
2026-07-08	19.1000	19.1000	19.1000	19.1000	-18.166%	1	1,318	+117.277%
2026-07-07	21.5200	24.7000	21.5200	23.3400	+21.310%	98	1,318	+77.806%
2026-07-06	19.1000	19.7400	19.1000	19.2400	-6.511%	14	1,323	+115.696%
2026-07-02	18.6000	21.0100	18.6000	20.5800	+15.813%	35	1,333	+101.652%
2026-07-01	17.1000	17.7700	16.7000	17.7700	+21.297%	21	1,333	+133.540%
2026-06-30	15.0000	15.0000	14.6500	14.6500	-7.862%	2	1,336	+183.276%
2026-06-29	16.7000	17.0000	15.7000	15.9000	+9.731%	19	1,337	+161.006%
2026-06-26	14.3000	15.1500	14.3000	14.4900	+16.386%	15	1,332	+186.404%
2026-06-25	13.1400	14.0500	12.4500	12.4500	-5.034%	50	1,319	+233.333%
2026-06-24	13.1500	14.3400	13.1100	13.1100	-6.357%	16	1,297	+216.552%
2026-06-23	13.4000	14.7500	13.4000	14.0000	+10.759%	95	1,291	+196.429%
2026-06-22	13.2500	15.0000	12.6400	12.6400	-6.716%	24	1,242	+228.323%
2026-06-18	12.4400	14.0000	12.4400	13.5500	+3.831%	37	1,214	+206.273%
2026-06-17	15.6500	16.3500	12.9000	13.0500	-22.781%	94	1,214	+218.008%
2026-06-16	18.0000	18.8000	16.8200	16.9000	+0.896%	63	1,150	+145.562%
2026-06-15	19.0000	19.1000	16.7500	16.7500	-6.944%	70	1,134	+147.761%
2026-06-12	20.4500	20.4500	16.0000	18.0000	-21.739%	146	1,125	+130.556%
2026-06-11	25.8500	25.8500	22.4000	23.0000	-16.150%	165	1,078	+80.435%
2026-06-10	28.0000	28.0200	27.4300	27.4300	-4.922%	56	1,035	+51.294%
2026-06-09	31.0000	31.8500	27.0000	28.8500	-11.094%	266	1,034	+43.847%
2026-06-08	32.0000	33.6300	32.0000	32.4500	-7.550%	53	838	+27.889%
2026-06-05	40.0000	40.0000	34.5000	35.1000	-10.046%	14	793	+18.234%
2026-06-04	42.5000	42.5000	39.0200	39.0200	+1.721%	9	792	+6.356%
2026-06-03	39.0000	39.0000	37.3000	38.3600	-7.566%	19	789	+8.186%
2026-06-02	43.0500	43.2600	40.5000	41.5000	-15.479%	75	774	0.000%
2026-06-01	42.6400	49.7500	42.6400	49.1000	+19.756%	74	717	-15.479%
2026-05-29	36.8500	41.0000	36.8500	41.0000	+31.833%	103	752	+1.220%
2026-05-28	31.3000	31.4500	31.1000	31.1000	+4.538%	62	730	+33.441%
2026-05-27	31.9500	32.5000	29.6100	29.7500	-2.778%	48	723	+39.496%
2026-05-26	30.9800	30.9800	30.6000	30.6000	-3.955%	18	726	+35.621%
2026-05-22	31.2700	31.8600	30.8500	31.8600	+0.189%	14	723	+30.257%
2026-05-21	32.5800	32.5800	31.0800	31.8000	-10.799%	29	708	+30.503%
2026-05-20	33.7500	35.6500	33.7500	35.6500	-4.115%	60	708	+16.410%
2026-05-19	39.0000	41.4000	37.1700	37.1800	+0.486%	31	710	+11.619%
2026-05-18	32.1000	37.0000	32.0500	37.0000	+17.647%	24	710	+12.162%
2026-05-15	30.8000	32.4000	29.0000	31.4500	+14.364%	26	710	+31.955%
2026-05-14	27.1500	27.9500	27.1500	27.5000	+4.682%	6	712	+50.909%
2026-05-13	26.8500	28.0500	25.4300	26.2700	-10.798%	72	758	+57.975%
2026-05-12	29.5500	29.7000	29.3500	29.4500	-2.483%	180	758	+40.917%
2026-05-11	31.7000	33.8600	30.2000	30.2000	-10.651%	17	758	+37.417%
2026-05-08	32.3000	33.8000	31.8200	33.8000	-6.111%	19	756	+22.781%
2026-05-07	34.9000	37.0000	34.3000	36.0000	+7.527%	17	740	+15.278%
2026-05-06	34.0400	34.0400	32.5000	33.4800	-2.391%	162	747	+23.955%
2026-05-05	34.8000	34.8000	34.3000	34.3000	+1.509%	10	673	+20.991%
2026-05-04	32.5000	35.3000	32.5000	33.7900	+0.119%	270	664	+22.817%
2026-05-01	32.8000	33.7500	32.8000	33.7500	+8.871%	14	517	+22.963%
2026-04-30	27.3000	31.0000	27.3000	31.0000	-6.486%	14	517	+33.871%
2026-04-29	33.1500	33.1500	33.1500	33.1500	+9.950%	1	517	+25.189%
2026-04-27	31.4000	31.5000	30.1500	30.1500	-4.830%	116	516	+37.645%
2026-04-24	29.6000	31.6800	29.6000	31.6800	+6.487%	20	507	+30.997%
2026-04-23	30.0000	30.0000	27.5000	29.7500	-16.315%	154	496	+39.496%
2026-04-22	40.5500	40.5500	35.5500	35.5500	+11.094%	12	495	+16.737%
2026-04-21	33.5000	33.5000	32.0000	32.0000	-1.991%	3	485	+29.688%
2026-04-20	33.6800	34.2000	32.3700	32.6500	+5.323%	19	485	+27.106%
2026-04-17	32.9000	34.0000	31.0000	31.0000	-3.427%	30	468	+33.871%
2026-04-16	32.1000	32.1000	32.1000	32.1000	+6.256%	1	455	+29.283%
2026-04-15	30.2100	30.2100	30.2100	30.2100	+10.015%	1	455	+37.372%
2026-04-14	28.0500	30.1000	26.9000	27.4600	-2.796%	14	456	+51.129%
2026-04-13	26.0000	28.2500	26.0000	28.2500	+26.966%	21	442	+46.903%
2026-04-10	22.5000	22.5500	22.2500	22.2500	-4.506%	7	430	+86.517%
2026-04-09	23.3000	23.3000	23.3000	23.3000	-17.229%	3	433	+78.112%
2026-04-08	29.3000	29.3000	28.1500	28.1500	-9.486%	24	436	+47.425%
2026-04-06	30.3500	31.1000	30.3500	31.1000	+4.223%	2	432	+33.441%
2026-04-02	29.8400	29.8400	29.8400	29.8400	-1.192%	3	433	+39.075%
2026-04-01	28.7800	31.0000	27.7500	30.2000	-2.581%	30	433	+37.417%
2026-03-31	30.7700	31.0000	30.7700	31.0000	+1.407%	8	434	+33.871%
2026-03-30	30.2500	30.5700	30.2500	30.5700	+7.831%	2	440	+35.754%
2026-03-27	29.1500	29.1500	27.9500	28.3500	-8.548%	5	442	+46.384%
2026-03-26	30.7000	31.5000	30.6000	31.0000	+8.772%	225	440	+33.871%
2026-03-25	28.0100	28.5000	28.0100	28.5000	-7.015%	4	374	+45.614%
2026-03-24	29.5500	30.6500	29.0000	30.6500	-4.666%	4	375	+35.400%
2026-03-23	32.1500	32.1500	32.1500	32.1500	+2.552%	1	371	+29.082%
2026-03-20	30.0000	31.3500	30.0000	31.3500	-1.104%	2	372	+32.376%
2026-03-19	32.4000	32.4000	31.5000	31.7000	-5.090%	7	371	+30.915%
2026-03-18	33.8000	34.2400	33.4000	33.4000	-8.743%	71	372	+24.251%
2026-03-17	38.4500	38.4500	36.2200	36.6000	-2.660%	3	302	+13.388%
2026-03-16	34.5000	37.7100	33.2000	37.6000	+7.275%	32	302	+10.372%
2026-03-13	34.8000	39.5500	34.8000	35.0500	-24.705%	62	294	+18.402%
2026-03-12	49.0000	49.0500	46.5500	46.5500	-1.979%	13	238	-10.849%
2026-03-11	47.6000	47.6000	47.4900	47.4900	-3.082%	2	236	-12.613%
2026-03-10	48.3600	49.0000	45.7600	49.0000	-6.310%	38	236	-15.306%
2026-03-09	51.4000	54.9000	51.4000	52.3000	+1.593%	25	212	-20.650%
2026-03-06	53.0000	53.0000	51.4800	51.4800	-1.624%	2	194	-19.386%
2026-03-05	53.0000	53.0000	52.3300	52.3300	+5.228%	2	192	-20.696%
2026-03-04	48.6500	49.7300	48.6500	49.7300	+8.109%	2	193	-16.549%
2026-03-03	46.5000	46.5000	43.6000	46.0000	+9.524%	5	192	-9.783%
2026-03-02	42.0000	42.0000	42.0000	42.0000	-1.984%	1	189	-1.190%
2026-02-27	41.0200	42.8500	41.0200	42.8500	+4.512%	7	188	-3.151%
2026-02-25	41.6500	41.6500	41.0000	41.0000	+1.787%	3	188	+1.220%
2026-02-24	40.2800	40.2800	40.2800	40.2800	+8.280%	5	188	+3.029%
2026-02-23	39.4000	39.4000	36.7800	37.2000	-12.015%	5	183	+11.559%
2026-02-18	42.4500	42.4500	40.4500	42.2800	+1.003%	5	181	-1.845%
2026-02-17	41.7400	41.8600	41.7400	41.8600	-8.000%	24	182	-0.860%
2026-02-13	45.5000	45.5000	45.5000	45.5000	+9.639%	1	182	-8.791%
2026-02-12	41.5000	41.5000	41.5000	41.5000	+2.494%	1	182	0.000%
2026-02-11	41.0800	41.0800	40.3500	40.4900	-10.913%	5	181	+2.494%
2026-02-09	45.8200	45.8200	45.4500	45.4500	-0.198%	2	178	-8.691%
2026-02-06	45.4000	45.5400	45.2100	45.5400	-3.944%	3	176	-8.871%
2026-02-05	47.4100	47.4100	47.4100	47.4100	-10.547%	1	176	-12.466%
2026-02-04	44.0000	53.0000	44.0000	53.0000	+11.744%	4	175	-21.698%
2026-02-03	50.5000	50.5000	47.4300	47.4300	-21.343%	4	173	-12.503%
2026-02-02	59.5800	60.3000	59.5800	60.3000	+3.218%	4	172	-31.177%
2026-01-30	58.2000	58.4200	58.2000	58.4200	+4.695%	2	173	-28.963%
2026-01-29	55.7000	55.8000	53.7900	55.8000	-10.863%	4	171	-25.627%
2026-01-28	63.4600	63.4600	62.6000	62.6000	+5.069%	3	171	-33.706%
2026-01-27	59.0000	60.0000	59.0000	59.5800	-8.760%	4	170	-30.346%
2026-01-26	65.4000	65.7600	65.3000	65.3000	+4.748%	4	166	-36.447%
2026-01-23	63.8500	64.1000	62.3400	62.3400	-1.048%	41	168	-33.430%
2026-01-22	62.3800	64.0000	61.5000	63.0000	+7.692%	21	166	-34.127%
2026-01-21	56.9800	58.5000	56.8800	58.5000	+2.632%	33	149	-29.060%
2026-01-20	59.0000	60.2500	56.7500	57.0000	-8.065%	23	148	-27.193%
2026-01-16	62.3900	62.3900	61.0500	62.0000	-3.622%	16	124	-33.065%
2026-01-15	63.3300	64.3300	63.3300	64.3300	+1.467%	20	124	-35.489%
2026-01-14	65.3000	66.0000	63.3500	63.4000	-5.373%	16	104	-34.543%
2026-01-13	72.3300	73.2500	66.0000	67.0000	-17.589%	19	100	-38.060%
2026-01-09	79.5000	81.3000	79.5000	81.3000	-2.751%	3	81	-48.954%
2026-01-08	83.6000	83.6000	83.6000	83.6000	-3.072%	1	80	-50.359%
2026-01-07	86.6700	86.6700	86.2500	86.2500	+2.131%	3	79	-51.884%
2026-01-06	85.0000	85.0000	84.4500	84.4500	+3.366%	3	81	-50.858%
2026-01-05	80.6500	81.7000	80.6500	81.7000	-3.314%	3	83	-49.204%
2026-01-02	88.4000	88.7000	83.3200	84.5000	-15.500%	21	83	-50.888%
2025-12-23	100.0000	100.0000	100.0000	100.0000	-0.398%	1	70	-58.500%
2025-12-19	100.4000	100.6900	100.2500	100.4000	-1.809%	6	69	-58.665%
2025-12-18	102.2500	102.2500	102.2500	102.2500	+0.216%	1	66	-59.413%
2025-12-11	95.7500	102.0300	95.7500	102.0300	+8.543%	2	67	-59.326%
2025-12-08	94.0000	94.0000	94.0000	94.0000	-3.787%	2	67	-55.851%
2025-12-05	97.7000	97.7000	97.7000	97.7000	+14.269%	1	65	-57.523%
2025-12-04	85.5000	85.5000	85.5000	85.5000	+5.556%	3	64	-51.462%
2025-12-03	81.0000	81.0000	81.0000	81.0000	-2.056%	1	64	-48.765%
2025-12-01	82.7000	82.7000	82.7000	82.7000	-1.313%	1	63	-49.819%
2025-11-24	83.0000	83.8000	82.7500	83.8000	-2.068%	10	62	-50.477%
2025-11-21	85.5700	85.5700	85.5700	85.5700	+5.343%	1	56	-51.502%
2025-11-19	82.0400	82.0400	81.1800	81.2300	-5.820%	3	55	-48.911%
2025-11-10	86.2500	86.2500	86.2500	86.2500	+0.291%	1	53	-51.884%
2025-11-07	85.7600	86.0000	85.7600	86.0000	-7.527%	2	54	-51.744%
2025-11-05	92.6000	93.0000	92.6000	93.0000	-1.064%	2	54	-55.376%
2025-11-04	95.0000	96.7000	94.0000	94.0000	-4.131%	28	53	-55.851%
2025-10-31	98.0500	98.0500	98.0500	98.0500	-12.455%	1	26	-57.675%
2025-10-28	112.0000	112.0000	112.0000	112.0000	+2.630%	1	25	-62.946%
2025-10-22	109.1300	109.1300	109.1300	109.1300	+11.357%	1	24	-61.972%
2025-10-20	95.2100	98.0000	95.2100	98.0000	+1.031%	3	23	-57.653%
2025-10-01	97.0000	97.0000	97.0000	97.0000	-8.057%	1	23	-57.216%
2025-09-30	105.5000	105.5000	105.5000	105.5000	+4.146%	1	22	-60.664%
2025-09-24	101.3000	101.3000	101.3000	101.3000	-13.640%	5	22	-59.033%
2025-09-18	116.7000	117.3000	116.3000	117.3000	+5.742%	4	19	-64.621%
2025-09-17	110.4500	111.0500	110.4500	110.9300	+6.869%	5	20	-62.589%
2025-09-11	103.7800	104.6200	103.7800	103.8000	-4.902%	3	19	-60.019%
2025-09-08	109.1500	109.1500	109.1500	109.1500	-0.637%	1	16	-61.979%
2025-08-26	109.8500	109.8500	109.8500	109.8500	-2.208%	1	16	-62.221%
2025-08-22	113.7000	113.7000	112.3300	112.3300	+0.465%	2	15	-63.055%
2025-08-19	111.7500	111.9600	111.6200	111.8100	+1.433%	8	14	-62.883%
2025-08-18	106.2400	110.2300	106.2400	110.2300	+1.782%	4	11	-62.351%
2025-08-15	106.4500	108.3000	106.4500	108.3000	+6.521%	8	11	-61.681%
2025-08-13	104.9000	104.9000	101.6700	101.6700	0.000%	16	16	-59.182%