Dark

ADBE20270617C500
ADBE Jun 17 2027 500.00 Call (ADBE270617C00500000)
option OPRA

EOD

Aug 10, 2026

7.18+22.735%(+1.33)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	6.8000	7.1800	6.8000	7.1800	+22.735%	2	310	0.000%
2026-08-03	5.8500	5.8500	5.8500	5.8500	+17.000%	2	310	+22.735%
2026-07-31	5.0000	5.0000	5.0000	5.0000	-31.034%	7	310	+43.600%
2026-07-29	7.2500	7.9000	6.4500	7.2500	+35.009%	24	317	-0.966%
2026-07-28	5.0000	6.1400	5.0000	5.3700	+37.692%	12	307	+33.706%
2026-07-27	3.9000	3.9000	3.9000	3.9000	-2.985%	1	301	+84.103%
2026-07-16	4.0200	4.0200	4.0200	4.0200	+15.186%	1	301	+78.607%
2026-07-15	3.4900	3.4900	3.4900	3.4900	0.000%	1	302	+105.731%
2026-07-08	3.4900	3.4900	3.4900	3.4900	+5.758%	1	301	+105.731%
2026-07-02	3.3000	3.3000	3.3000	3.3000	+1.538%	1	301	+117.576%
2026-07-01	3.2500	3.2500	3.2500	3.2500	+26.459%	1	301	+120.923%
2026-06-30	2.5700	2.5700	2.5700	2.5700	-18.413%	1	300	+179.377%
2026-06-29	3.1500	3.1500	3.1500	3.1500	+16.667%	1	300	+127.937%
2026-06-24	2.6800	2.7000	2.6800	2.7000	+3.846%	10	300	+165.926%
2026-06-22	2.5600	3.0000	2.5600	2.6000	-6.810%	42	295	+176.154%
2026-06-18	2.7900	2.7900	2.7900	2.7900	-1.761%	1	306	+157.348%
2026-06-17	2.8200	2.8400	2.8200	2.8400	-23.243%	2	306	+152.817%
2026-06-15	3.7000	3.7000	3.7000	3.7000	+7.872%	1	306	+94.054%
2026-06-12	4.1000	4.1000	3.4200	3.4300	-32.745%	25	306	+109.329%
2026-06-11	5.0000	5.1000	4.9500	5.1000	-12.069%	154	314	+40.784%
2026-06-10	5.8000	5.8000	5.8000	5.8000	-35.556%	1	259	+23.793%
2026-06-04	9.1100	9.1100	9.0000	9.0000	+0.559%	2	259	-20.222%
2026-06-03	9.2500	9.2500	8.9500	8.9500	-27.997%	22	260	-19.777%
2026-06-01	11.4500	12.7000	11.4500	12.4300	+40.452%	55	258	-42.237%
2026-05-29	6.7500	8.8500	6.7500	8.8500	+39.151%	11	257	-18.870%
2026-05-28	6.3600	6.3600	6.3600	6.3600	+5.824%	1	256	+12.893%
2026-05-26	6.0000	6.0100	6.0000	6.0100	+5.996%	7	255	+19.468%
2026-05-22	5.6700	5.6700	5.6700	5.6700	-15.373%	1	250	+26.631%
2026-05-20	6.7000	6.7000	6.7000	6.7000	+18.166%	1	250	+7.164%
2026-05-15	5.6700	5.6700	5.6700	5.6700	+11.176%	1	249	+26.631%
2026-05-12	5.1000	5.1000	5.1000	5.1000	-23.653%	2	248	+40.784%
2026-05-07	6.2000	6.6800	6.2000	6.6800	+16.174%	5	246	+7.485%
2026-05-06	5.7500	5.7500	5.7500	5.7500	+2.679%	1	241	+24.870%
2026-05-01	6.3000	6.3000	5.6000	5.6000	+5.660%	36	206	+28.214%
2026-04-30	5.3300	5.3300	5.3000	5.3000	-3.811%	14	206	+35.472%
2026-04-28	5.5100	5.5100	5.5100	5.5100	+14.792%	1	208	+30.309%
2026-04-23	4.9000	5.7000	4.5500	4.8000	-26.154%	28	209	+49.583%
2026-04-22	6.4800	6.5000	6.4800	6.5000	+18.182%	11	197	+10.462%
2026-04-21	5.4000	5.5000	5.4000	5.5000	+10.000%	7	184	+30.545%
2026-04-20	5.0000	5.0000	5.0000	5.0000	0.000%	2	184	+43.600%
2026-04-17	5.4000	5.4000	5.0000	5.0000	+17.647%	4	182	+43.600%
2026-04-15	4.5000	4.5000	4.2500	4.2500	-3.409%	5	179	+68.941%
2026-04-14	4.6500	4.6500	4.4000	4.4000	-1.566%	2	174	+63.182%
2026-04-08	5.7000	5.7000	4.4700	4.4700	-16.604%	12	172	+60.626%
2026-04-07	5.3600	5.3600	5.3600	5.3600	+27.619%	7	175	+33.955%
2026-04-02	4.2000	4.2000	4.2000	4.2000	-6.667%	1	173	+70.952%
2026-03-24	4.5000	4.5000	4.5000	4.5000	-19.643%	7	173	+59.556%
2026-03-23	5.6000	5.6000	5.6000	5.6000	-6.667%	2	173	+28.214%
2026-03-19	6.0000	6.0000	6.0000	6.0000	+2.564%	2	171	+19.667%
2026-03-17	5.8500	5.8500	5.8500	5.8500	-0.847%	1	169	+22.735%
2026-03-16	5.9000	5.9000	5.9000	5.9000	-9.370%	40	168	+21.695%
2026-03-13	6.2200	6.5100	6.2200	6.5100	-42.744%	11	168	+10.292%
2026-03-05	11.3800	11.3800	11.3700	11.3700	+15.431%	2	161	-36.851%
2026-03-04	9.8500	9.8500	9.8500	9.8500	-9.467%	1	161	-27.107%
2026-03-03	10.0000	10.8800	10.0000	10.8800	+26.512%	3	161	-34.007%
2026-02-27	8.6000	8.6000	8.6000	8.6000	-4.338%	2	161	-16.512%
2026-02-26	8.9900	8.9900	8.9900	8.9900	-0.111%	1	159	-20.133%
2026-02-24	8.6000	9.0000	8.4800	9.0000	+12.500%	22	159	-20.222%
2026-02-23	8.1000	8.1000	8.0000	8.0000	-11.111%	2	141	-10.250%
2026-02-20	9.0000	9.0000	9.0000	9.0000	-10.448%	1	139	-20.222%
2026-02-12	8.7400	10.0500	8.3500	10.0500	+5.789%	30	139	-28.557%
2026-02-11	9.5000	9.5000	9.5000	9.5000	-0.524%	1	132	-24.421%
2026-02-10	10.0000	10.0000	9.5500	9.5500	-4.500%	23	131	-24.817%
2026-02-06	10.0000	10.0000	10.0000	10.0000	-9.502%	1	109	-28.200%
2026-02-03	11.0500	11.0500	11.0500	11.0500	-15.649%	1	109	-35.023%
2026-02-02	13.1000	13.1000	13.1000	13.1000	-1.504%	1	109	-45.191%
2026-01-30	13.3000	13.3000	13.3000	13.3000	-3.623%	1	110	-46.015%
2026-01-28	13.8000	13.8000	13.8000	13.8000	+6.399%	2	109	-47.971%
2026-01-27	13.9000	13.9000	12.8500	12.9700	-9.301%	5	109	-44.641%
2026-01-23	14.3000	14.3000	14.3000	14.3000	0.000%	1	106	-49.790%
2026-01-22	14.0500	15.2000	14.0500	14.3000	+10.939%	6	106	-49.790%
2026-01-21	12.6000	13.0000	12.6000	12.8900	-4.021%	8	102	-44.298%
2026-01-20	14.0000	14.0000	13.4300	13.4300	-8.639%	3	102	-46.538%
2026-01-16	13.5300	14.7000	13.5300	14.7000	+3.158%	50	60	-51.156%
2026-01-13	15.3700	15.3700	14.2500	14.2500	-25.000%	2	60	-49.614%
2026-01-12	19.0000	19.0000	19.0000	19.0000	-11.298%	23	58	-62.211%
2026-01-07	21.4200	21.4200	21.4200	21.4200	+5.778%	1	44	-66.480%
2026-01-06	20.2500	20.2500	20.2500	20.2500	+0.496%	1	44	-64.543%
2026-01-02	20.5500	20.5500	20.1500	20.1500	-17.722%	2	43	-64.367%
2025-12-31	24.4900	24.4900	24.4900	24.4900	-2.817%	1	41	-70.682%
2025-12-30	25.2000	25.2000	25.2000	25.2000	-5.794%	1	41	-71.508%
2025-12-23	27.4500	27.4500	26.7500	26.7500	-2.727%	2	40	-73.159%
2025-12-22	27.5000	27.5000	27.5000	27.5000	-1.079%	20	45	-73.891%
2025-12-19	27.8000	27.8000	27.8000	27.8000	-1.418%	10	45	-74.173%
2025-12-18	28.3000	28.3000	28.2000	28.2000	-14.286%	2	55	-74.539%
2025-12-12	32.9500	32.9500	32.9000	32.9000	+11.525%	5	55	-78.176%
2025-12-11	29.5000	29.5000	29.5000	29.5000	+7.117%	1	50	-75.661%
2025-12-08	27.5400	27.5400	27.5400	27.5400	-3.402%	1	50	-73.929%
2025-12-05	28.5100	28.5100	28.5100	28.5100	+25.705%	5	49	-74.816%
2025-12-04	22.9500	22.9500	22.6800	22.6800	+1.295%	2	44	-68.342%
2025-12-03	22.3900	22.3900	22.3900	22.3900	+1.773%	10	44	-67.932%
2025-11-21	22.0000	22.0000	22.0000	22.0000	-5.782%	1	34	-67.364%
2025-11-19	23.6900	23.6900	23.3500	23.3500	-13.197%	2	33	-69.251%
2025-11-07	26.7500	26.9000	26.7500	26.9000	-11.948%	2	33	-73.309%
2025-10-31	29.4700	30.5500	29.4700	30.5500	+0.692%	2	33	-76.498%
2025-10-30	30.3400	30.3400	30.3400	30.3400	-1.812%	1	33	-76.335%
2025-10-29	30.9000	30.9000	30.9000	30.9000	-5.764%	1	33	-76.764%
2025-10-24	32.9800	32.9800	32.7900	32.7900	-2.844%	2	33	-78.103%
2025-10-21	33.7500	33.7500	33.7500	33.7500	+29.063%	1	34	-78.726%
2025-10-17	26.1500	26.1500	26.1500	26.1500	-1.321%	1	33	-72.543%
2025-10-15	27.5300	27.5300	26.5000	26.5000	-4.847%	2	32	-72.906%
2025-10-01	28.3000	28.3000	27.8500	27.8500	-6.700%	11	31	-74.219%
2025-09-24	29.8500	29.8500	29.8500	29.8500	-10.896%	1	26	-75.946%
2025-09-23	33.5000	33.5000	33.5000	33.5000	+1.392%	1	25	-78.567%
2025-09-17	33.0000	33.1100	33.0000	33.0400	+15.971%	3	24	-78.269%
2025-09-16	28.4900	28.4900	28.4900	28.4900	+3.600%	1	22	-74.798%
2025-09-15	27.5000	27.5000	27.5000	27.5000	-10.598%	1	21	-73.891%
2025-09-09	31.0000	31.0000	30.7600	30.7600	0.000%	20	20	-76.658%