Dark

ADBE20270617C380
ADBE Jun 17 2027 380.00 Call (ADBE270617C00380000)
option OPRA

EOD

Aug 11, 2026

17.55-14.599%(-3.00)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	19.4500	19.6000	17.5500	17.5500	-14.599%	46	414	0.000%
2026-08-10	19.8500	20.5500	19.8500	20.5500	+9.893%	15	412	-14.599%
2026-08-07	19.0000	19.0000	18.7000	18.7000	+16.511%	2	412	-6.150%
2026-08-04	16.0500	16.0500	16.0500	16.0500	+1.582%	1	412	+9.346%
2026-08-03	15.8000	15.8000	15.8000	15.8000	+7.850%	1	411	+11.076%
2026-07-30	14.3500	14.6500	14.3500	14.6500	-23.896%	2	412	+19.795%
2026-07-29	17.3300	19.6500	17.3300	19.2500	+28.763%	53	410	-8.831%
2026-07-28	15.5500	16.5000	14.9500	14.9500	+18.651%	22	401	+17.391%
2026-07-27	12.6500	12.6500	12.6000	12.6000	+11.013%	8	417	+39.286%
2026-07-20	11.3500	11.3500	11.3500	11.3500	-9.562%	1	409	+54.626%
2026-07-17	11.2000	12.6000	11.2000	12.5500	+39.444%	206	408	+39.841%
2026-07-10	9.0000	9.0000	9.0000	9.0000	+28.388%	2	401	+95.000%
2026-06-30	6.3500	7.0100	6.3500	7.0100	+7.023%	2	401	+150.357%
2026-06-26	6.5500	6.5500	6.5500	6.5500	0.000%	2	401	+167.939%
2026-06-23	6.5500	6.5500	6.5500	6.5500	+8.264%	1	399	+167.939%
2026-06-22	6.0000	6.0500	6.0000	6.0500	-21.018%	2	399	+190.083%
2026-06-17	8.0000	8.0000	7.6600	7.6600	-7.711%	5	397	+129.112%
2026-06-12	8.7100	8.7100	8.3000	8.3000	-31.348%	7	397	+111.446%
2026-06-11	11.7300	12.3000	11.5500	12.0900	-17.474%	11	397	+45.161%
2026-06-09	15.4500	15.9800	14.5000	14.6500	-36.304%	275	393	+19.795%
2026-06-02	22.5000	23.1000	21.9300	23.0000	-15.813%	141	277	-23.696%
2026-06-01	25.5000	27.3200	25.5000	27.3200	+74.569%	4	167	-35.761%
2026-05-28	15.6500	15.6500	15.6500	15.6500	+5.034%	1	165	+12.141%
2026-05-27	14.9000	14.9000	14.9000	14.9000	-4.487%	1	165	+17.785%
2026-05-26	15.6000	15.6000	15.6000	15.6000	-7.143%	8	164	+12.500%
2026-05-20	16.8000	16.8000	16.8000	16.8000	+8.247%	15	164	+4.464%
2026-05-15	15.1000	15.5200	14.2000	15.5200	-3.302%	17	164	+13.080%
2026-05-08	15.0900	16.0500	15.0900	16.0500	+12.238%	3	164	+9.346%
2026-04-29	14.3000	14.3000	14.3000	14.3000	+8.251%	5	164	+22.727%
2026-04-23	13.2100	13.2100	13.2100	13.2100	-11.402%	1	164	+32.854%
2026-04-20	14.9100	14.9100	14.9100	14.9100	-5.032%	7	164	+17.706%
2026-04-16	15.7000	15.7000	15.7000	15.7000	+15.103%	4	171	+11.783%
2026-04-15	13.6400	13.6400	13.6400	13.6400	+3.021%	3	167	+28.666%
2026-04-14	12.0000	13.6000	11.9000	13.2400	+30.959%	8	164	+32.553%
2026-04-09	10.1100	10.1100	10.1100	10.1100	-24.552%	1	160	+73.591%
2026-04-02	13.4000	13.4000	13.4000	13.4000	-11.842%	1	161	+30.970%
2026-03-31	14.6200	15.2000	13.7300	15.2000	+6.294%	3	161	+15.461%
2026-03-30	14.3000	14.3000	14.3000	14.3000	+11.284%	14	160	+22.727%
2026-03-27	12.8500	12.8500	12.8500	12.8500	-0.233%	10	146	+36.576%
2026-03-24	13.3500	13.6500	12.8800	12.8800	-16.364%	57	156	+36.258%
2026-03-23	15.4000	15.4000	14.6200	15.4000	+3.079%	78	121	+13.961%
2026-03-20	14.9400	14.9400	14.9400	14.9400	+1.083%	4	83	+17.470%
2026-03-19	14.9500	14.9500	14.7800	14.7800	-19.761%	4	79	+18.742%
2026-03-17	18.4200	18.4200	18.4200	18.4200	+12.937%	1	75	-4.723%
2026-03-16	15.8700	16.3100	15.8700	16.3100	-8.009%	9	74	+7.603%
2026-03-13	19.3800	19.3800	17.7300	17.7300	-25.971%	8	74	-1.015%
2026-03-11	23.9500	23.9500	23.9500	23.9500	-15.071%	1	72	-26.722%
2026-03-05	27.4300	28.8500	27.3800	28.2000	+12.127%	6	71	-37.766%
2026-03-03	25.1500	25.1500	25.1500	25.1500	+23.892%	5	69	-30.219%
2026-02-27	20.8400	20.8400	20.3000	20.3000	-8.600%	2	64	-13.547%
2026-02-18	22.2100	22.2100	22.2100	22.2100	+5.661%	1	64	-20.982%
2026-02-11	21.8000	21.8000	21.0200	21.0200	-14.968%	2	63	-16.508%
2026-02-06	24.5400	25.0000	24.5400	24.7200	-6.858%	11	61	-29.005%
2026-02-05	26.5400	26.5400	26.5400	26.5400	-5.753%	1	63	-33.873%
2026-02-04	28.1600	28.1600	28.1600	28.1600	+1.661%	1	63	-37.678%
2026-02-03	28.0000	28.0000	25.8600	27.7000	-10.703%	4	64	-36.643%
2026-02-02	31.6500	31.6500	31.0200	31.0200	-2.145%	4	62	-43.424%
2026-01-30	31.8000	31.8500	31.6500	31.7000	+5.843%	4	60	-44.637%
2026-01-29	29.7500	30.0500	29.7500	29.9500	-9.242%	4	60	-41.402%
2026-01-27	33.0000	33.0000	33.0000	33.0000	-4.126%	2	59	-46.818%
2026-01-23	34.4200	34.4200	34.4200	34.4200	+8.239%	1	57	-49.012%
2026-01-21	31.8000	31.8000	31.8000	31.8000	+0.952%	1	56	-44.811%
2026-01-20	31.5000	31.5000	31.5000	31.5000	-4.545%	1	55	-44.286%
2026-01-16	34.0000	34.6000	33.0000	33.0000	-5.714%	4	52	-46.818%
2026-01-14	35.0000	35.0000	35.0000	35.0000	-3.315%	1	52	-49.857%
2026-01-13	41.2500	41.2500	35.3500	36.2000	-18.652%	31	52	-51.519%
2026-01-12	44.5000	44.5000	44.5000	44.5000	-0.336%	1	40	-60.562%
2026-01-09	44.6500	44.6500	44.6500	44.6500	-14.085%	1	39	-60.694%
2026-01-08	51.9700	51.9700	51.9700	51.9700	+7.155%	1	38	-66.231%
2026-01-06	48.5000	48.5000	48.5000	48.5000	+6.476%	1	38	-63.814%
2026-01-05	45.3000	45.5500	45.3000	45.5500	-7.700%	2	37	-61.471%
2026-01-02	49.5500	49.5500	49.0000	49.3500	-14.693%	3	37	-64.438%
2025-12-23	57.9000	57.9000	57.8500	57.8500	-5.674%	2	36	-69.663%
2025-12-19	61.3300	61.3300	61.3300	61.3300	-0.809%	1	35	-71.384%
2025-12-18	61.8300	61.8300	61.8300	61.8300	+1.278%	1	35	-71.616%
2025-12-17	61.0500	61.0500	61.0500	61.0500	+6.563%	1	35	-71.253%
2025-12-16	57.6900	57.7900	57.2900	57.2900	-4.802%	4	34	-69.366%
2025-12-15	58.2000	60.1800	58.2000	60.1800	+0.300%	2	30	-70.837%
2025-12-10	60.0000	60.0000	60.0000	60.0000	-2.439%	10	31	-70.750%
2025-12-09	61.5000	61.5000	61.5000	61.5000	+5.398%	10	31	-71.463%
2025-12-05	58.3500	58.3500	58.3500	58.3500	+22.122%	1	27	-69.923%
2025-11-21	47.7800	47.7800	47.7800	47.7800	-0.686%	2	27	-63.269%
2025-11-19	48.1100	48.1100	48.1100	48.1100	-21.581%	2	27	-63.521%
2025-11-04	61.6500	61.6500	61.3500	61.3500	+6.326%	2	25	-71.394%
2025-10-14	57.2200	57.7000	57.2200	57.7000	-18.904%	15	26	-69.584%
2025-09-23	71.1500	71.1500	71.1500	71.1500	-0.182%	1	18	-75.334%
2025-09-22	70.7400	71.2800	70.6900	71.2800	+0.394%	4	18	-75.379%
2025-09-17	71.0000	71.0000	71.0000	71.0000	+1.429%	4	16	-75.282%
2025-09-12	70.0000	70.0000	70.0000	70.0000	+7.428%	7	16	-74.929%
2025-09-11	65.1600	65.1600	65.1600	65.1600	+1.448%	1	9	-73.066%
2025-09-08	61.7500	64.2300	61.7500	64.2300	+4.185%	8	8	-72.676%
2025-08-04	61.6500	61.6500	61.6500	61.6500	-10.949%	1	1	-71.533%
2025-07-31	69.2300	69.2300	69.2300	69.2300	0.000%	1	1	-74.650%