Dark

ADBE20270617C340
ADBE Jun 17 2027 340.00 Call (ADBE270617C00340000)
option OPRA

EOD

Aug 10, 2026

28.12+8.362%(+2.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	28.1200	28.1200	28.1200	28.1200	+8.362%	1	968	0.000%
2026-08-07	27.0500	27.0500	25.9500	25.9500	+9.034%	2	967	+8.362%
2026-08-05	23.6500	23.8000	23.6500	23.8000	-5.668%	2	967	+18.151%
2026-08-03	27.2500	27.2500	25.2300	25.2300	+14.163%	13	967	+11.455%
2026-07-31	19.0000	22.1000	19.0000	22.1000	+3.513%	3	980	+27.240%
2026-07-30	21.3500	21.3500	21.3500	21.3500	-20.632%	7	977	+31.710%
2026-07-29	27.9000	27.9500	26.9000	26.9000	+25.116%	35	977	+4.535%
2026-07-28	21.6500	21.6500	21.4000	21.5000	+11.688%	16	977	+30.791%
2026-07-27	17.3000	19.6500	17.3000	19.2500	+37.993%	21	980	+46.078%
2026-07-24	13.9500	13.9500	13.9500	13.9500	+23.670%	2	974	+101.577%
2026-07-23	11.2500	11.6500	10.9200	11.2800	-17.363%	25	974	+149.291%
2026-07-22	13.4700	13.6500	13.4700	13.6500	-10.492%	2	980	+106.007%
2026-07-21	15.2500	15.2500	15.2500	15.2500	-8.901%	5	979	+84.393%
2026-07-20	16.3000	17.0500	16.3000	16.7400	+0.843%	19	979	+67.981%
2026-07-16	14.0000	16.6000	14.0000	16.6000	+23.881%	239	995	+69.398%
2026-07-15	14.2500	14.2500	13.4000	13.4000	+3.077%	9	1,117	+109.851%
2026-07-14	13.0000	13.0000	13.0000	13.0000	-9.659%	1	1,116	+116.308%
2026-07-10	14.3900	14.3900	14.3900	14.3900	+9.847%	1	1,116	+95.413%
2026-07-09	13.3200	13.3200	13.1000	13.1000	-13.245%	329	1,116	+114.656%
2026-07-07	16.8500	16.8500	15.1000	15.1000	+14.829%	7	1,440	+86.225%
2026-07-06	12.0000	13.1500	12.0000	13.1500	-5.396%	2	1,433	+113.840%
2026-07-02	13.9000	13.9000	13.9000	13.9000	+14.876%	10	1,432	+102.302%
2026-07-01	12.2500	12.2500	12.1000	12.1000	+19.802%	12	1,432	+132.397%
2026-06-29	11.0000	11.0200	10.1000	10.1000	+6.204%	26	1,420	+178.416%
2026-06-26	9.6500	9.6500	9.4000	9.5100	+5.667%	51	1,404	+195.689%
2026-06-25	9.0000	9.0000	9.0000	9.0000	0.000%	5	1,368	+212.444%
2026-06-22	9.9500	9.9500	8.4500	9.0000	+0.559%	8	1,368	+212.444%
2026-06-18	8.4500	8.9500	8.4500	8.9500	-10.500%	3	1,361	+214.190%
2026-06-17	11.4000	11.4000	9.3300	10.0000	-14.163%	42	1,361	+181.200%
2026-06-16	12.4000	12.4000	11.5500	11.6500	-4.115%	6	1,351	+141.373%
2026-06-15	12.8800	12.8800	12.0500	12.1500	+0.830%	6	1,352	+131.440%
2026-06-12	11.7000	12.7000	11.4500	12.0500	-23.346%	72	1,354	+133.361%
2026-06-11	17.7400	17.7400	15.7200	15.7200	-18.549%	3	1,295	+78.880%
2026-06-10	20.5500	20.5500	19.3000	19.3000	-2.869%	9	1,294	+45.699%
2026-06-09	23.3000	23.3000	19.7500	19.8700	-18.732%	11	1,291	+41.520%
2026-06-08	24.4500	24.4500	24.4500	24.4500	-3.168%	1	1,285	+15.010%
2026-06-05	28.6000	28.6000	24.9500	25.2500	-12.021%	7	1,285	+11.366%
2026-06-04	28.7000	28.7000	28.7000	28.7000	+0.702%	1	1,278	-2.021%
2026-06-03	28.2000	28.5000	27.4000	28.5000	-5.316%	4	1,277	-1.333%
2026-06-02	31.8000	32.0000	29.4200	30.1000	-17.194%	39	1,273	-6.578%
2026-06-01	31.5700	36.6600	31.5700	36.3500	+25.561%	28	1,265	-22.641%
2026-05-29	24.7000	29.0500	24.7000	28.9500	+31.891%	101	1,263	-2.867%
2026-05-28	22.2000	22.2000	21.7000	21.9500	+3.052%	25	1,187	+28.109%
2026-05-27	22.7000	22.7000	21.3000	21.3000	-1.843%	519	1,162	+32.019%
2026-05-26	21.7600	22.0200	21.7000	21.7000	+0.743%	8	681	+29.585%
2026-05-21	22.3500	22.3500	21.5400	21.5400	-7.752%	3	681	+30.548%
2026-05-20	23.3500	23.3500	23.3500	23.3500	-10.192%	1	679	+20.428%
2026-05-18	25.0500	26.0000	25.0500	26.0000	+14.537%	3	678	+8.154%
2026-05-15	21.8000	22.7000	21.0300	22.7000	+32.904%	3	678	+23.877%
2026-05-13	17.0800	17.0800	17.0800	17.0800	-18.860%	1	677	+64.637%
2026-05-11	21.5300	21.5300	21.0500	21.0500	-12.474%	3	677	+33.587%
2026-05-07	24.0500	24.0500	24.0500	24.0500	+0.208%	1	675	+16.923%
2026-05-05	24.0000	24.0000	24.0000	24.0000	-0.042%	10	675	+17.167%
2026-05-04	24.0100	24.0100	24.0100	24.0100	-0.373%	1	675	+17.118%
2026-05-01	24.1000	24.1000	24.1000	24.1000	+22.025%	1	675	+16.680%
2026-04-30	19.7500	19.7500	19.7500	19.7500	-3.659%	5	675	+42.380%
2026-04-29	20.5000	20.5000	20.5000	20.5000	-1.442%	1	670	+37.171%
2026-04-28	21.2500	21.2500	20.8000	20.8000	0.000%	138	670	+35.192%
2026-04-24	20.5500	20.8000	20.5500	20.8000	+9.474%	7	558	+35.192%
2026-04-23	20.0000	20.0000	19.0000	19.0000	-25.752%	3	554	+48.000%
2026-04-22	25.5900	25.5900	25.5900	25.5900	+13.230%	1	554	+9.887%
2026-04-21	23.0000	23.0000	22.6000	22.6000	+5.116%	8	554	+24.425%
2026-04-20	21.5000	21.5000	21.5000	21.5000	+14.180%	1	554	+30.791%
2026-04-14	18.8300	18.8300	18.8300	18.8300	+2.616%	1	554	+49.336%
2026-04-13	16.0000	18.3500	16.0000	18.3500	+23.072%	2	554	+53.243%
2026-04-10	14.5000	14.9100	14.5000	14.9100	-5.333%	4	552	+88.598%
2026-04-09	15.7500	15.7500	15.7500	15.7500	-12.354%	2	552	+78.540%
2026-04-08	18.0000	18.0100	17.9500	17.9700	-12.809%	463	550	+56.483%
2026-04-07	20.6600	20.6600	20.6100	20.6100	+8.474%	12	91	+36.439%
2026-04-02	19.9500	19.9500	19.0000	19.0000	-10.165%	18	88	+48.000%
2026-03-31	21.1500	21.1500	21.1500	21.1500	+5.486%	2	88	+32.955%
2026-03-30	20.0500	20.0500	20.0500	20.0500	-11.086%	1	86	+40.249%
2026-03-20	22.5500	22.5500	22.5500	22.5500	-6.042%	1	86	+24.701%
2026-03-17	24.0000	24.0000	24.0000	24.0000	+0.209%	5	87	+17.167%
2026-03-16	23.8000	23.9500	23.8000	23.9500	-4.200%	2	92	+17.411%
2026-03-13	25.8500	26.6900	25.0000	25.0000	-19.041%	25	92	+12.480%
2026-03-02	30.8300	30.8800	30.8300	30.8800	+1.412%	33	93	-8.938%
2026-02-27	30.4500	30.4500	30.4500	30.4500	+3.290%	1	93	-7.652%
2026-02-18	29.4800	29.4800	29.4800	29.4800	-13.650%	1	93	-4.613%
2026-02-10	34.1400	34.1400	34.1400	34.1400	+1.607%	2	93	-17.633%
2026-02-09	32.8200	33.6000	32.6400	33.6000	+1.603%	6	91	-16.310%
2026-02-06	33.2000	33.2000	33.0700	33.0700	-6.924%	3	90	-14.968%
2026-02-05	35.5300	35.5300	35.5300	35.5300	+4.500%	1	91	-20.856%
2026-02-03	38.0000	38.0000	34.0000	34.0000	-17.476%	5	91	-17.294%
2026-02-02	42.0300	42.0700	41.2000	41.2000	+4.701%	22	91	-31.748%
2026-01-29	39.6000	39.6000	39.2000	39.3500	-13.516%	12	89	-28.539%
2026-01-28	46.0000	46.0000	44.4000	45.5000	+6.782%	71	86	-38.198%
2026-01-20	42.6100	42.6100	42.6100	42.6100	-11.229%	1	155	-34.006%
2026-01-14	50.5800	50.5800	48.0000	48.0000	-4.000%	2	154	-41.417%
2026-01-13	51.7000	51.7000	48.3500	50.0000	-18.699%	5	152	-43.760%
2026-01-12	57.5000	61.5000	57.5000	61.5000	-9.956%	6	149	-54.276%
2026-01-08	68.4000	68.4000	68.3000	68.3000	+8.327%	2	147	-58.829%
2026-01-07	63.0500	63.0500	63.0500	63.0500	+3.667%	4	146	-55.400%
2026-01-05	60.8200	60.8200	60.8200	60.8200	-4.969%	2	150	-53.765%
2026-01-02	66.8000	66.8000	64.0000	64.0000	-15.911%	9	150	-56.063%
2025-12-30	76.1100	76.1100	76.1100	76.1100	-4.144%	1	142	-63.053%
2025-12-19	79.0000	79.8500	79.0000	79.4000	+0.825%	116	142	-64.584%
2025-12-18	78.8500	78.8500	78.7500	78.7500	-1.747%	2	93	-64.292%
2025-12-16	80.1500	80.1500	80.1500	80.1500	-6.093%	2	93	-64.916%
2025-12-12	85.2000	85.3500	85.2000	85.3500	+10.414%	2	91	-67.053%
2025-12-11	77.3000	77.3000	77.3000	77.3000	+0.717%	1	91	-63.622%
2025-12-10	76.7500	76.7500	76.7500	76.7500	+4.280%	1	92	-63.362%
2025-12-09	73.1600	74.2000	73.0200	73.6000	-4.787%	76	91	-61.793%
2025-12-05	77.5000	77.5000	77.3000	77.3000	+18.250%	2	21	-63.622%
2025-12-01	65.3800	65.3800	65.3700	65.3700	+2.702%	8	19	-56.983%
2025-11-25	63.6500	63.6500	63.6500	63.6500	-10.704%	1	19	-55.821%
2025-11-14	71.2800	71.2800	71.2800	71.2800	-6.469%	1	19	-60.550%
2025-11-13	76.2100	76.2100	76.2100	76.2100	+9.987%	1	19	-63.102%
2025-11-06	69.2900	69.2900	69.2900	69.2900	-6.365%	2	18	-59.417%
2025-11-04	74.0000	74.0000	74.0000	74.0000	-2.503%	1	20	-62.000%
2025-10-30	75.9000	75.9000	75.9000	75.9000	-3.003%	1	19	-62.951%
2025-10-29	78.2500	78.2500	78.2500	78.2500	-10.367%	1	18	-64.064%
2025-10-21	86.0000	87.3000	86.0000	87.3000	+11.923%	11	17	-67.789%
2025-10-20	78.0000	78.0000	78.0000	78.0000	-13.372%	5	10	-63.949%
2025-09-19	90.0400	90.0400	90.0400	90.0400	+14.148%	1	7	-68.769%
2025-09-16	78.8800	78.8800	78.8800	78.8800	-3.805%	1	8	-64.351%
2025-09-10	82.0000	82.0000	82.0000	82.0000	+7.190%	1	9	-65.707%
2025-09-02	76.5000	76.5000	76.5000	76.5000	-9.414%	2	8	-63.242%
2025-08-20	84.4100	84.4500	84.4100	84.4500	+4.131%	2	6	-66.702%
2025-08-13	81.1000	81.1000	81.1000	81.1000	+8.018%	1	4	-65.327%
2025-08-08	75.0800	75.0800	75.0800	75.0800	-4.962%	1	3	-62.547%
2025-08-07	79.0000	79.0000	79.0000	79.0000	+4.636%	1	2	-64.405%
2025-08-05	75.5000	75.5000	75.5000	75.5000	-18.422%	1	3	-62.755%
2025-07-18	92.5500	92.5500	92.5500	92.5500	0.000%	2	2	-69.616%