Dark

ADBE20270617C320
ADBE Jun 17 2027 320.00 Call (ADBE270617C00320000)
option OPRA

EOD

Aug 10, 2026

34.75+21.291%(+6.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	33.7000	34.7500	33.7000	34.7500	+21.291%	5	368	0.000%
2026-08-05	28.6500	28.6500	28.6500	28.6500	+11.522%	1	364	+21.291%
2026-08-04	25.6900	25.6900	25.6900	25.6900	-13.033%	2	364	+35.267%
2026-08-03	28.8500	29.5400	28.8500	29.5400	+11.053%	2	362	+17.637%
2026-07-31	23.3500	26.6000	23.3500	26.6000	+3.101%	18	362	+30.639%
2026-07-30	26.3600	26.3600	24.9000	25.8000	-19.876%	30	345	+34.690%
2026-07-29	32.6000	33.3500	31.9600	32.2000	+23.846%	14	365	+7.919%
2026-07-28	23.9900	28.3000	23.9500	26.0000	+11.588%	13	366	+33.654%
2026-07-27	23.6000	23.6000	22.9500	23.3000	+70.073%	14	369	+49.142%
2026-07-23	16.5000	16.5000	13.7000	13.7000	-17.964%	25	369	+153.650%
2026-07-22	16.4000	16.7000	16.4000	16.7000	-9.730%	11	361	+108.084%
2026-07-21	19.5500	19.5500	18.5000	18.5000	-10.194%	34	361	+87.838%
2026-07-20	20.7000	20.7000	20.6000	20.6000	-3.422%	3	362	+68.689%
2026-07-17	20.6700	21.3300	20.6700	21.3300	+3.796%	6	362	+62.916%
2026-07-16	18.5500	20.6000	18.5500	20.5500	+10.841%	250	361	+69.100%
2026-07-15	18.5400	18.5400	18.5400	18.5400	+17.714%	1	374	+87.433%
2026-07-14	15.2300	15.7500	15.2300	15.7500	-6.528%	6	373	+120.635%
2026-07-10	16.8500	16.8500	16.8500	16.8500	+2.121%	1	368	+106.231%
2026-07-09	16.5000	16.5000	16.5000	16.5000	0.000%	1	367	+110.606%
2026-07-07	17.2300	17.2300	16.5000	16.5000	+23.134%	3	366	+110.606%
2026-07-06	13.4000	13.4000	13.4000	13.4000	+18.062%	1	363	+159.328%
2026-06-30	11.6600	11.6600	11.3500	11.3500	-0.960%	2	364	+206.167%
2026-06-26	11.6000	11.6000	11.4600	11.4600	+18.756%	7	363	+203.229%
2026-06-25	9.6500	9.6500	9.6500	9.6500	-12.273%	4	363	+260.104%
2026-06-18	10.0000	11.0000	10.0000	11.0000	-8.333%	3	358	+215.909%
2026-06-17	13.9000	13.9000	12.0000	12.0000	-13.043%	12	358	+189.583%
2026-06-16	14.0000	14.0000	13.8000	13.8000	-2.817%	2	349	+151.812%
2026-06-15	14.6500	14.6500	14.2000	14.2000	+6.208%	18	349	+144.718%
2026-06-12	14.6200	14.7000	13.3700	13.3700	-27.769%	6	340	+159.910%
2026-06-11	21.6500	21.6500	18.5100	18.5100	-20.421%	25	336	+87.736%
2026-06-10	23.0200	23.2600	23.0200	23.2600	-4.082%	2	324	+49.398%
2026-06-09	26.1500	26.1500	22.1000	24.2500	-12.106%	6	324	+43.299%
2026-06-08	28.0000	28.0000	27.5900	27.5900	-6.791%	2	326	+25.951%
2026-06-05	29.0500	29.6000	29.0500	29.6000	-15.332%	9	327	+17.399%
2026-06-02	36.6000	36.9300	34.9600	34.9600	-14.711%	16	325	-0.601%
2026-06-01	40.0000	40.9900	40.0000	40.9900	+23.093%	2	312	-15.223%
2026-05-29	28.0000	33.3000	28.0000	33.3000	+27.342%	104	300	+4.354%
2026-05-28	26.8800	27.2000	25.7100	26.1500	+4.600%	16	199	+32.887%
2026-05-27	25.8000	25.8000	25.0000	25.0000	0.000%	3	197	+39.000%
2026-05-26	25.0000	25.0000	25.0000	25.0000	-3.846%	14	196	+39.000%
2026-05-22	26.0000	26.0000	26.0000	26.0000	-8.386%	1	182	+33.654%
2026-05-20	28.3800	28.3800	28.3800	28.3800	-18.798%	1	182	+22.445%
2026-05-19	33.9000	34.9500	32.5000	34.9500	+12.742%	4	181	-0.572%
2026-05-18	31.0000	31.0000	31.0000	31.0000	+18.095%	2	181	+12.097%
2026-05-15	25.9500	27.1500	25.9500	26.2500	+13.636%	12	181	+32.381%
2026-05-14	23.1000	23.1000	23.1000	23.1000	+5.963%	4	173	+50.433%
2026-05-13	22.5000	22.5000	21.8000	21.8000	-8.748%	3	168	+59.404%
2026-05-12	23.7500	23.8900	23.7500	23.8900	-12.651%	2	168	+45.458%
2026-05-06	27.4000	27.4000	27.3500	27.3500	-10.883%	6	168	+27.057%
2026-05-04	30.6900	30.6900	30.6900	30.6900	+25.061%	1	171	+13.229%
2026-04-27	24.5400	24.5400	24.5400	24.5400	-1.840%	1	170	+41.606%
2026-04-24	25.1000	25.1000	25.0000	25.0000	+9.649%	3	171	+39.000%
2026-04-23	22.0000	23.5000	22.0000	22.8000	-28.750%	48	172	+52.412%
2026-04-22	32.0000	32.0000	32.0000	32.0000	+17.259%	1	139	+8.594%
2026-04-21	28.0000	28.0500	26.1500	27.2900	+6.602%	109	98	+27.336%
2026-04-17	27.7500	27.7500	25.6000	25.6000	-3.287%	8	98	+35.742%
2026-04-16	26.8500	26.8500	26.4700	26.4700	+5.123%	2	102	+31.281%
2026-04-15	25.1200	25.4000	25.1200	25.1800	+18.050%	4	102	+38.006%
2026-04-14	23.0000	23.0000	21.3300	21.3300	+1.960%	3	101	+62.916%
2026-04-13	19.6900	20.9200	19.6900	20.9200	+13.881%	18	101	+66.109%
2026-04-10	18.3700	18.3700	18.3700	18.3700	-3.214%	1	83	+89.167%
2026-04-09	19.8400	19.8400	18.9800	18.9800	-24.683%	2	82	+83.087%
2026-04-08	25.2000	25.2000	25.2000	25.2000	+0.800%	1	82	+37.897%
2026-03-31	25.0000	25.0000	25.0000	25.0000	+10.619%	1	82	+39.000%
2026-03-30	22.6000	22.6000	22.6000	22.6000	-1.739%	2	82	+53.761%
2026-03-25	22.7500	23.0000	22.7500	23.0000	-14.179%	26	82	+51.087%
2026-03-23	26.8000	26.8000	26.8000	26.8000	-3.423%	1	76	+29.664%
2026-03-20	27.7500	27.7500	27.7500	27.7500	+6.731%	1	76	+25.225%
2026-03-19	26.0000	26.0000	26.0000	26.0000	-14.106%	1	77	+33.654%
2026-03-17	30.2700	30.2700	30.2700	30.2700	+0.565%	2	78	+14.800%
2026-03-13	31.0700	31.0700	30.1000	30.1000	-24.448%	6	78	+15.449%
2026-03-12	39.8400	39.8400	39.8400	39.8400	+1.633%	1	83	-12.776%
2026-03-11	39.2000	39.2000	39.2000	39.2000	-2.970%	5	82	-11.352%
2026-03-10	44.2500	44.2500	40.4000	40.4000	-10.222%	2	82	-13.985%
2026-03-09	45.0000	45.0000	45.0000	45.0000	-2.174%	2	82	-22.778%
2026-03-05	46.0000	46.0000	46.0000	46.0000	+15.000%	1	82	-24.457%
2026-03-03	40.5200	40.5200	40.0000	40.0000	+8.108%	2	83	-13.125%
2026-03-02	37.0000	37.0000	37.0000	37.0000	+15.734%	1	82	-6.081%
2026-02-23	31.9700	31.9700	31.9700	31.9700	-10.573%	2	81	+8.696%
2026-02-18	35.7500	35.7500	35.7500	35.7500	-1.651%	2	82	-2.797%
2026-02-17	36.3500	36.3500	36.3500	36.3500	+10.554%	5	80	-4.402%
2026-02-12	32.8800	32.8800	32.8800	32.8800	-17.283%	2	76	+5.687%
2026-02-09	40.0000	40.0000	39.7500	39.7500	+1.923%	6	75	-12.579%
2026-02-06	39.0000	39.0000	39.0000	39.0000	-6.475%	2	73	-10.897%
2026-02-03	39.6500	42.7700	39.6500	41.7000	-16.700%	6	73	-16.667%
2026-02-02	50.0600	50.0900	49.9200	50.0600	+3.451%	4	73	-30.583%
2026-01-29	52.4000	52.4000	46.0000	48.3900	-4.311%	15	72	-28.188%
2026-01-27	50.5700	50.5700	50.5700	50.5700	+3.204%	1	60	-31.283%
2026-01-21	49.0900	49.2900	49.0000	49.0000	-2.410%	8	60	-29.082%
2026-01-20	51.0000	51.0000	48.7200	50.2100	-2.087%	21	60	-30.791%
2026-01-16	51.2800	51.2800	51.2800	51.2800	-7.853%	3	37	-32.235%
2026-01-15	55.5000	55.6500	55.3500	55.6500	-2.829%	3	37	-37.556%
2026-01-14	57.2700	57.2700	57.2700	57.2700	-4.550%	1	36	-39.323%
2026-01-13	65.0000	65.0000	60.0000	60.0000	-14.015%	9	35	-42.083%
2026-01-09	72.5300	72.5300	69.7800	69.7800	-12.237%	2	34	-50.201%
2026-01-02	79.5100	79.5100	79.5100	79.5100	-5.559%	2	32	-56.295%
2025-12-31	84.1900	84.1900	84.1900	84.1900	-6.766%	2	31	-58.724%
2025-12-22	90.3000	90.3000	90.3000	90.3000	+2.034%	1	31	-61.517%
2025-12-18	88.5000	88.5000	88.5000	88.5000	-4.788%	1	32	-60.734%
2025-12-12	92.9500	92.9500	92.9500	92.9500	+1.363%	1	31	-62.614%
2025-12-11	88.4100	91.9500	88.4100	91.7000	+9.820%	13	32	-62.105%
2025-12-09	83.5000	83.5000	83.5000	83.5000	+13.915%	1	29	-58.383%
2025-12-04	73.3800	73.3800	73.3000	73.3000	-0.272%	2	30	-52.592%
2025-12-01	67.5000	74.5400	67.5000	73.5000	+6.291%	6	29	-52.721%
2025-11-28	69.1500	69.1500	69.1500	69.1500	+0.232%	1	27	-49.747%
2025-11-26	68.9900	68.9900	68.9900	68.9900	-2.831%	1	26	-49.630%
2025-11-25	71.7000	72.2000	71.0000	71.0000	-2.740%	3	26	-51.056%
2025-11-24	73.8800	73.8800	72.7500	73.0000	-5.195%	11	24	-52.397%
2025-11-21	73.0000	77.0000	73.0000	77.0000	+7.692%	6	17	-54.870%
2025-11-20	71.5000	71.5000	71.5000	71.5000	-5.896%	1	16	-51.399%
2025-11-18	75.9800	75.9800	75.9800	75.9800	-4.368%	1	16	-54.264%
2025-11-14	79.4500	79.4500	79.4500	79.4500	-7.616%	1	16	-56.262%
2025-11-13	86.0000	86.0000	86.0000	86.0000	+8.176%	1	16	-59.593%
2025-11-07	79.5000	79.5000	79.5000	79.5000	-7.007%	10	16	-56.289%
2025-10-31	85.4900	85.4900	85.4900	85.4900	-3.423%	1	16	-59.352%
2025-10-30	88.5200	88.5200	88.5200	88.5200	-9.210%	1	17	-60.743%
2025-10-21	97.5000	97.5000	97.5000	97.5000	+15.153%	1	16	-64.359%
2025-10-20	84.7300	84.7300	84.6700	84.6700	+0.189%	2	17	-58.958%
2025-10-10	84.5100	84.5100	84.5100	84.5100	-7.285%	1	16	-58.881%
2025-10-06	91.1500	91.1500	91.1500	91.1500	-2.304%	1	16	-61.876%
2025-09-24	91.5000	93.3000	91.5000	93.3000	-6.344%	7	15	-62.755%
2025-09-17	98.0000	99.6200	98.0000	99.6200	+10.689%	3	15	-65.117%
2025-09-15	90.0000	90.0000	90.0000	90.0000	-2.174%	1	14	-61.389%
2025-09-10	92.0000	92.0000	92.0000	92.0000	-4.554%	1	13	-62.228%
2025-09-08	96.3900	96.3900	96.3900	96.3900	-3.427%	1	12	-63.949%
2025-08-22	99.8100	99.8100	99.8100	99.8100	+8.277%	10	11	-65.184%
2025-08-14	92.1800	92.1800	92.1800	92.1800	0.000%	1	1	-62.302%