Dark

ADBE20270617C360
ADBE Jun 17 2027 360.00 Call (ADBE270617C00360000)
option OPRA

EOD

Aug 10, 2026

23.55+4.204%(+0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	23.5500	23.5500	23.5500	23.5500	+4.204%	1	253	0.000%
2026-08-07	22.8500	22.8500	22.6000	22.6000	+16.856%	2	254	+4.204%
2026-08-06	19.3400	19.3400	19.3400	19.3400	-5.796%	2	253	+21.768%
2026-08-05	20.4500	20.7500	20.4500	20.5300	-3.615%	20	253	+14.710%
2026-08-03	20.7200	21.3000	20.7200	21.3000	+16.076%	4	253	+10.563%
2026-07-31	18.3500	18.3500	18.3500	18.3500	+6.562%	2	254	+28.338%
2026-07-30	17.2000	17.5000	17.2000	17.2200	-22.467%	7	254	+36.760%
2026-07-29	23.1800	23.1800	22.2100	22.2100	+20.707%	11	249	+6.033%
2026-07-28	17.6000	19.5500	16.1500	18.4000	+20.656%	11	250	+27.989%
2026-07-27	15.2500	15.2500	15.2500	15.2500	+33.188%	5	247	+54.426%
2026-07-24	11.4500	11.4500	11.4500	11.4500	+29.379%	5	243	+105.677%
2026-07-23	8.8500	8.8500	8.8500	8.8500	-29.200%	8	243	+166.102%
2026-07-21	12.5000	12.5000	12.5000	12.5000	-9.747%	12	243	+88.400%
2026-07-20	13.4000	13.9500	13.4000	13.8500	-4.811%	20	244	+70.036%
2026-07-17	13.6100	14.5500	13.6100	14.5500	+6.593%	3	263	+61.856%
2026-07-07	12.0000	13.6500	12.0000	13.6500	+70.625%	3	261	+72.527%
2026-06-26	7.9000	8.0000	7.9000	8.0000	+1.911%	10	258	+194.375%
2026-06-24	7.8500	7.8500	7.8500	7.8500	+8.425%	1	252	+200.000%
2026-06-22	6.5500	7.5900	6.5500	7.2400	+14.376%	27	251	+225.276%
2026-06-18	6.3300	6.3300	6.3300	6.3300	-41.389%	1	260	+272.038%
2026-06-15	10.8000	10.8000	10.8000	10.8000	-2.703%	25	260	+118.056%
2026-06-12	10.7100	11.1000	10.7100	11.1000	-21.941%	2	250	+112.162%
2026-06-11	14.2200	14.2200	14.2200	14.2200	-36.404%	1	249	+65.612%
2026-06-05	22.3600	22.3600	22.3600	22.3600	-8.660%	3	236	+5.322%
2026-06-04	24.5500	24.5500	24.2500	24.4800	+4.437%	17	233	-3.799%
2026-06-03	23.4100	23.4400	23.1600	23.4400	-12.275%	20	221	+0.469%
2026-06-02	26.7200	26.7200	26.7200	26.7200	-10.305%	1	209	-11.864%
2026-06-01	29.7000	29.7900	29.7000	29.7900	+21.592%	6	209	-20.947%
2026-05-29	21.1500	24.5000	20.9500	24.5000	+39.205%	7	209	-3.878%
2026-05-27	17.6000	17.6000	17.6000	17.6000	-6.878%	1	208	+33.807%
2026-05-21	18.9000	18.9000	18.9000	18.9000	-4.061%	1	207	+24.603%
2026-05-20	19.7000	19.7000	19.7000	19.7000	-1.500%	1	206	+19.543%
2026-05-18	20.0000	20.0000	20.0000	20.0000	+5.263%	1	205	+17.750%
2026-05-15	18.3000	19.0000	18.2500	19.0000	+24.590%	104	205	+23.947%
2026-05-14	15.2500	15.2500	15.2500	15.2500	-21.795%	1	181	+54.426%
2026-05-07	19.5000	19.5000	19.5000	19.5000	-2.010%	10	181	+20.769%
2026-05-05	19.9000	19.9000	19.9000	19.9000	-0.500%	10	191	+18.342%
2026-05-04	19.8500	20.0000	19.8400	20.0000	+2.564%	27	191	+17.750%
2026-05-01	20.0000	20.0500	19.5000	19.5000	+2.632%	5	163	+20.769%
2026-04-30	19.0000	19.0000	19.0000	19.0000	+5.556%	1	163	+23.947%
2026-04-29	17.2000	18.0000	17.0000	18.0000	+3.746%	68	162	+30.833%
2026-04-27	17.3500	17.3500	17.3000	17.3500	+0.580%	4	131	+35.735%
2026-04-23	17.2500	17.2500	17.2500	17.2500	-17.857%	1	127	+36.522%
2026-04-22	21.5000	21.5000	21.0000	21.0000	+61.538%	14	126	+12.143%
2026-04-09	13.0000	13.0000	13.0000	13.0000	-14.754%	1	137	+81.154%
2026-04-07	15.2500	15.2500	15.2500	15.2500	-1.613%	1	136	+54.426%
2026-03-24	15.5300	16.0800	15.5000	15.5000	-14.835%	5	136	+51.935%
2026-03-19	18.2000	18.2000	18.2000	18.2000	-5.455%	1	134	+29.396%
2026-03-16	19.2500	19.2500	19.2500	19.2500	-9.836%	1	133	+22.338%
2026-03-13	21.5000	21.5000	21.1100	21.3500	-31.129%	3	132	+10.304%
2026-03-06	31.5000	31.8000	31.0000	31.0000	-5.488%	61	130	-24.032%
2026-03-05	33.2500	33.3000	32.8000	32.8000	+16.601%	5	114	-28.201%
2026-03-03	28.1300	28.1300	28.1300	28.1300	+7.985%	1	114	-16.282%
2026-02-27	26.0500	26.0500	26.0500	26.0500	+14.505%	1	115	-9.597%
2026-02-23	22.7500	22.7500	22.7500	22.7500	-7.143%	1	115	+3.516%
2026-02-20	24.5000	24.5000	24.5000	24.5000	-5.405%	1	114	-3.878%
2026-02-18	25.9000	25.9000	25.9000	25.9000	-7.069%	2	113	-9.073%
2026-02-13	27.8300	27.8700	27.8100	27.8700	+13.063%	4	113	-15.501%
2026-02-11	25.6700	26.2400	24.6500	24.6500	-6.981%	50	113	-4.462%
2026-02-10	26.5000	26.5000	26.5000	26.5000	-10.169%	1	111	-11.132%
2026-02-09	29.5400	29.5400	29.5000	29.5000	+0.820%	3	110	-20.169%
2026-02-06	28.6600	30.3600	28.6600	29.2600	-3.528%	56	107	-19.515%
2026-02-05	30.3300	30.3300	30.3300	30.3300	-5.219%	1	99	-22.354%
2026-02-03	32.0000	32.0000	32.0000	32.0000	-11.382%	1	99	-26.406%
2026-02-02	36.0600	36.1100	36.0600	36.1100	-2.537%	2	99	-34.783%
2026-01-30	36.8500	37.0500	36.8500	37.0500	-4.682%	10	98	-36.437%
2026-01-28	38.8700	38.8700	38.8700	38.8700	-4.025%	1	93	-39.413%
2026-01-23	40.5000	40.5000	40.5000	40.5000	+11.020%	1	93	-41.852%
2026-01-21	36.4800	36.4800	36.4800	36.4800	-1.004%	1	94	-35.444%
2026-01-20	36.5000	36.8500	36.5000	36.8500	-7.528%	2	95	-36.092%
2026-01-16	39.5000	39.8500	39.5000	39.8500	-1.847%	3	97	-40.903%
2026-01-15	40.6000	40.6000	40.6000	40.6000	-3.333%	1	97	-41.995%
2026-01-14	42.0000	42.0000	42.0000	42.0000	+1.572%	1	96	-43.929%
2026-01-13	44.4500	44.4500	41.1000	41.3500	-24.544%	17	95	-43.047%
2026-01-09	55.0000	55.0000	54.8000	54.8000	+5.689%	2	92	-57.026%
2026-01-05	51.8500	51.8500	51.8500	51.8500	-5.727%	1	90	-54.581%
2026-01-02	55.0000	55.0000	55.0000	55.0000	-16.248%	1	90	-57.182%
2025-12-31	65.6700	65.6700	65.6700	65.6700	-1.411%	1	89	-64.139%
2025-12-30	66.6100	66.6100	66.6100	66.6100	-0.270%	1	89	-64.645%
2025-12-23	66.7900	66.7900	66.7900	66.7900	-4.858%	1	89	-64.740%
2025-12-19	70.1000	70.2000	70.1000	70.2000	+0.286%	3	88	-66.453%
2025-12-18	70.0000	70.0000	70.0000	70.0000	+1.376%	1	89	-66.357%
2025-12-16	69.0500	69.0500	69.0500	69.0500	+3.029%	2	88	-65.894%
2025-12-15	67.0200	67.0200	67.0200	67.0200	-7.559%	1	88	-64.861%
2025-12-12	72.5000	72.5000	72.5000	72.5000	-2.159%	2	87	-67.517%
2025-12-11	74.1000	74.1000	74.1000	74.1000	+38.712%	6	85	-68.219%
2025-11-21	53.4200	53.4200	53.4200	53.4200	-2.784%	1	79	-55.915%
2025-11-19	54.9500	54.9500	54.9500	54.9500	-20.362%	3	79	-57.143%
2025-10-31	69.0000	69.2500	69.0000	69.0000	-11.311%	33	79	-65.870%
2025-10-22	78.3000	78.3000	77.8000	77.8000	+0.595%	3	63	-69.730%
2025-10-21	77.3400	77.3400	77.3400	77.3400	+14.071%	10	60	-69.550%
2025-10-13	67.8000	67.8000	67.8000	67.8000	-5.833%	2	50	-65.265%
2025-10-09	72.0000	72.0000	72.0000	72.0000	-1.370%	1	52	-67.292%
2025-10-08	73.0000	73.0000	73.0000	73.0000	+2.528%	1	52	-67.740%
2025-10-07	71.2000	71.2000	71.2000	71.2000	+0.112%	1	52	-66.924%
2025-10-06	71.1200	71.1200	71.1200	71.1200	+4.588%	1	52	-66.887%
2025-10-01	68.0000	68.0000	68.0000	68.0000	-7.357%	2	52	-65.368%
2025-09-30	73.4000	73.4000	73.4000	73.4000	-4.427%	1	51	-67.916%
2025-09-25	76.8000	76.8000	76.8000	76.8000	-4.000%	2	51	-69.336%
2025-09-23	82.0000	82.0000	80.0000	80.0000	-0.299%	4	49	-70.563%
2025-09-22	79.6500	80.2400	79.6500	80.2400	-1.606%	3	51	-70.651%
2025-09-19	81.5500	81.5500	81.5500	81.5500	+12.794%	1	49	-71.122%
2025-09-16	72.3000	72.3000	72.3000	72.3000	+1.759%	1	50	-67.427%
2025-09-15	71.0500	71.0500	71.0500	71.0500	+0.212%	1	49	-66.854%
2025-09-12	76.0000	76.0000	69.3500	70.9000	-4.704%	18	49	-66.784%
2025-09-11	74.4000	74.4000	74.4000	74.4000	+13.397%	1	37	-68.347%
2025-09-04	65.6100	65.6100	65.6100	65.6100	-17.086%	1	36	-64.106%
2025-08-25	79.1300	79.1300	79.1300	79.1300	-1.604%	10	36	-70.239%
2025-08-19	78.7500	80.4200	78.2900	80.4200	+3.368%	3	36	-70.716%
2025-08-18	77.6500	78.0700	77.6500	77.8000	+15.946%	12	35	-69.730%
2025-08-05	65.7500	67.1000	65.7500	67.1000	0.000%	23	23	-64.903%