Dark

ADBE20270617C450
ADBE Jun 17 2027 450.00 Call (ADBE270617C00450000)
option OPRA

EOD

Aug 10, 2026

10.68+6.800%(+0.68)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	10.5000	10.6800	10.5000	10.6800	+6.800%	4	278	0.000%
2026-08-07	10.0000	10.0000	10.0000	10.0000	+7.066%	3	278	+6.800%
2026-08-05	9.3400	9.3400	9.3400	9.3400	+1.522%	1	278	+14.347%
2026-08-04	9.2000	9.2000	9.2000	9.2000	-8.000%	1	279	+16.087%
2026-07-29	10.0000	10.0000	10.0000	10.0000	+12.994%	1	279	+6.800%
2026-07-28	7.1000	8.8500	7.1000	8.8500	+77.000%	2	279	+20.678%
2026-07-27	5.0000	5.0000	5.0000	5.0000	-21.011%	2	280	+113.600%
2026-07-20	6.3300	6.3300	6.3300	6.3300	+22.201%	1	282	+68.720%
2026-07-09	5.1800	5.1800	5.1800	5.1800	-9.913%	3	281	+106.178%
2026-07-02	5.0500	5.7500	5.0500	5.7500	+57.534%	4	280	+85.739%
2026-06-29	4.4700	5.5000	3.6500	3.6500	-3.947%	3	280	+192.603%
2026-06-22	3.6100	3.8000	3.6000	3.8000	+9.510%	49	280	+181.053%
2026-06-18	3.8000	3.8000	3.3500	3.4700	-17.381%	6	295	+207.781%
2026-06-17	4.2000	4.2000	4.2000	4.2000	-16.000%	2	295	+154.286%
2026-06-16	5.0000	5.0000	5.0000	5.0000	-3.661%	2	293	+113.600%
2026-06-15	5.5000	5.5000	5.1900	5.1900	+3.800%	3	293	+105.780%
2026-06-12	5.5000	7.0000	5.0000	5.0000	-29.577%	8	294	+113.600%
2026-06-11	7.1000	7.1000	7.1000	7.1000	-35.041%	2	296	+50.423%
2026-06-05	11.7000	11.7000	10.9300	10.9300	-8.765%	9	296	-2.287%
2026-06-03	12.7000	12.7000	11.9800	11.9800	-20.662%	5	296	-10.851%
2026-06-01	15.1000	15.1000	15.1000	15.1000	+34.821%	1	296	-29.272%
2026-05-29	10.0000	11.2000	10.0000	11.2000	+21.081%	10	296	-4.643%
2026-05-28	9.0500	9.2500	9.0000	9.2500	+9.467%	13	290	+15.459%
2026-05-27	9.4900	9.4900	8.1500	8.4500	+0.476%	5	284	+26.391%
2026-05-26	8.6000	8.7000	8.4100	8.4100	-5.506%	10	281	+26.992%
2026-05-22	8.6300	8.9000	8.6300	8.9000	-14.423%	5	273	+20.000%
2026-05-18	10.4000	10.4000	10.4000	10.4000	+47.100%	1	273	+2.692%
2026-05-13	6.7000	7.0700	6.7000	7.0700	-13.358%	2	272	+51.061%
2026-05-11	8.1600	8.1600	8.1600	8.1600	-5.116%	7	273	+30.882%
2026-05-06	8.6000	8.6000	8.6000	8.6000	+10.256%	1	269	+24.186%
2026-04-30	7.8000	7.8000	7.8000	7.8000	-0.256%	1	268	+36.923%
2026-04-24	7.8200	7.8200	7.8200	7.8200	+8.011%	2	267	+36.573%
2026-04-23	7.2400	7.2400	7.2400	7.2400	-14.824%	2	265	+47.514%
2026-04-22	8.5000	8.5000	8.5000	8.5000	+27.820%	1	265	+25.647%
2026-04-21	6.6500	6.6500	6.6500	6.6500	+10.833%	1	263	+60.602%
2026-04-13	6.0000	6.0000	6.0000	6.0000	+21.457%	1	263	+78.000%
2026-04-10	4.9000	4.9400	4.9000	4.9400	-22.692%	2	263	+116.194%
2026-04-07	6.3900	6.3900	6.3900	6.3900	-11.250%	5	262	+67.136%
2026-04-02	7.0700	7.2000	6.7500	7.2000	+4.651%	18	262	+48.333%
2026-03-31	7.5000	7.5000	6.8800	6.8800	-8.267%	228	262	+55.233%
2026-03-30	7.1000	7.5000	7.1000	7.5000	+13.636%	4	86	+42.400%
2026-03-27	6.7000	7.0000	6.3000	6.6000	-7.692%	14	86	+61.818%
2026-03-26	7.2000	7.2000	6.8000	7.1500	+2.143%	12	85	+49.371%
2026-03-24	7.0000	7.1500	6.7500	7.0000	-10.256%	11	85	+52.571%
2026-03-23	7.7000	8.2000	7.6500	7.8000	-4.294%	41	84	+36.923%
2026-03-20	8.0000	8.1500	7.9000	8.1500	+3.822%	4	57	+31.043%
2026-03-19	8.6500	8.6500	7.7000	7.8500	-7.647%	31	57	+36.051%
2026-03-18	8.1000	8.5000	7.7800	8.5000	-13.706%	4	59	+25.647%
2026-03-16	8.8300	9.8500	8.7200	9.8500	+1.442%	41	60	+8.426%
2026-03-13	11.0000	11.0000	9.5000	9.7100	-24.436%	19	73	+9.990%
2026-03-12	12.8500	12.8500	12.8500	12.8500	-12.999%	2	65	-16.887%
2026-03-11	14.6300	14.7700	14.6300	14.7700	-11.979%	2	54	-27.691%
2026-03-09	16.7800	16.7800	16.7800	16.7800	+11.867%	1	55	-36.353%
2026-03-03	15.0000	15.0000	15.0000	15.0000	+25.000%	1	55	-28.800%
2026-02-27	12.0000	12.0000	12.0000	12.0000	0.000%	1	55	-11.000%
2026-02-12	12.0000	12.0000	12.0000	12.0000	-6.030%	1	54	-11.000%
2026-02-11	13.2500	13.2500	12.7700	12.7700	-14.810%	11	54	-16.366%
2026-02-06	15.1200	15.1200	14.9900	14.9900	0.000%	2	50	-28.753%
2026-02-05	14.9900	14.9900	14.9900	14.9900	+6.919%	1	50	-28.753%
2026-02-04	14.0200	14.0200	14.0200	14.0200	-8.902%	6	50	-23.823%
2026-02-03	15.2400	15.5000	14.7400	15.3900	-18.743%	8	50	-30.604%
2026-02-02	18.7800	18.9400	18.7800	18.9400	-9.810%	34	49	-43.611%
2026-01-28	21.0000	21.0000	21.0000	21.0000	+11.702%	1	49	-49.143%
2026-01-27	19.1400	19.1400	18.8000	18.8000	-10.689%	12	49	-43.191%
2026-01-23	20.6300	21.0500	20.6100	21.0500	+18.192%	4	44	-49.264%
2026-01-21	17.8100	17.8100	17.8100	17.8100	-13.333%	1	42	-40.034%
2026-01-14	20.5500	20.5500	20.5500	20.5500	-7.557%	1	43	-48.029%
2026-01-13	22.1000	22.8500	21.3300	22.2300	-25.652%	9	43	-51.957%
2026-01-02	29.9000	29.9000	29.9000	29.9000	-16.129%	1	39	-64.281%
2025-12-29	35.6000	35.6500	35.6000	35.6500	+0.706%	4	39	-70.042%
2025-12-23	36.8500	36.8500	35.4000	35.4000	-7.208%	4	37	-69.831%
2025-12-19	39.1500	39.3500	38.0000	38.1500	+5.096%	9	35	-72.005%
2025-12-16	36.5500	36.5500	36.3000	36.3000	-12.635%	2	29	-70.579%
2025-12-12	41.4000	41.5500	41.4000	41.5500	+6.538%	2	29	-74.296%
2025-12-10	37.8900	39.1000	37.8900	39.0000	+23.653%	4	28	-72.615%
2025-12-01	31.4000	31.5400	31.4000	31.5400	+7.829%	8	26	-66.138%
2025-11-26	29.8000	29.9500	29.2500	29.2500	-8.163%	4	22	-63.487%
2025-11-24	32.2000	32.2000	31.8500	31.8500	+2.742%	4	22	-66.468%
2025-11-21	31.0000	31.0000	31.0000	31.0000	-3.125%	1	18	-65.548%
2025-11-19	32.0000	32.0000	32.0000	32.0000	-4.932%	2	19	-66.625%
2025-11-18	34.7500	34.7500	33.6600	33.6600	-10.598%	3	20	-68.271%
2025-11-07	37.7000	37.7000	37.6500	37.6500	+1.482%	2	19	-71.633%
2025-11-06	37.5400	37.5400	36.0000	37.1000	-2.368%	5	19	-71.213%
2025-11-05	38.0000	38.0000	38.0000	38.0000	-2.339%	2	20	-71.895%
2025-11-04	38.6000	39.5000	38.0500	38.9100	-4.492%	4	20	-72.552%
2025-10-31	40.7400	40.7400	40.7400	40.7400	-7.029%	1	21	-73.785%
2025-10-23	43.0400	43.8200	43.0400	43.8200	-2.514%	2	21	-75.628%
2025-10-21	44.9500	44.9500	44.9500	44.9500	+20.509%	1	21	-76.240%
2025-10-14	37.3000	37.3000	37.3000	37.3000	-5.570%	8	21	-71.367%
2025-10-10	39.5000	39.5000	39.5000	39.5000	-1.961%	1	13	-72.962%
2025-10-09	40.2900	40.2900	40.2900	40.2900	-3.126%	1	13	-73.492%
2025-10-08	41.5900	41.5900	41.5900	41.5900	+2.691%	1	12	-74.321%
2025-10-03	40.5000	40.5000	40.5000	40.5000	+5.606%	1	11	-73.630%
2025-10-01	38.5000	38.5000	38.3500	38.3500	-17.527%	10	10	-72.151%
2025-09-19	46.5000	46.5000	46.5000	46.5000	+6.651%	1	5	-77.032%
2025-09-08	43.6000	43.6000	43.6000	43.6000	-0.909%	1	4	-75.505%
2025-08-19	44.0000	44.0000	44.0000	44.0000	+1.033%	1	4	-75.727%
2025-07-31	43.5500	43.5500	43.5500	43.5500	-12.900%	1	3	-75.476%
2025-07-24	50.0700	50.1000	50.0000	50.0000	+0.746%	4	3	-78.640%
2025-07-23	49.8000	49.8000	49.6300	49.6300	+9.680%	2	2	-78.481%
2025-07-17	45.2500	45.2500	45.2500	45.2500	0.000%	1	1	-76.398%