Dark

ADBE20270617P220
ADBE Jun 17 2027 220.00 Put (ADBE270617P00220000)
option OPRA

EOD

Aug 11, 2026

20.97+4.850%(+0.97)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	20.1600	20.9700	20.1600	20.9700	+4.850%	11	1,499	0.000%
2026-08-10	21.9600	21.9600	20.0000	20.0000	-7.621%	5	1,498	+4.850%
2026-08-07	22.6500	22.6500	21.6500	21.6500	-15.595%	80	1,500	-3.141%
2026-08-03	26.0600	26.0600	25.2500	25.6500	-5.420%	51	1,436	-18.246%
2026-07-31	27.1200	27.1200	27.1200	27.1200	+15.355%	1	1,435	-22.677%
2026-07-29	24.7000	24.7000	23.5000	23.5100	-14.040%	25	1,436	-10.804%
2026-07-28	27.5000	27.5000	26.5000	27.3500	-9.136%	114	1,437	-23.327%
2026-07-27	31.9000	32.2500	29.1500	30.1000	-22.222%	235	1,539	-30.332%
2026-07-23	37.9500	38.7000	37.7000	38.7000	+7.650%	95	1,539	-45.814%
2026-07-22	35.5000	35.9500	35.3000	35.9500	+7.313%	46	1,530	-41.669%
2026-07-21	33.8000	33.8000	33.5000	33.5000	+7.717%	2	1,530	-37.403%
2026-07-20	32.5500	32.7000	31.0500	31.1000	+0.974%	6	1,530	-32.572%
2026-07-17	29.9000	31.1000	29.8000	30.8000	+0.489%	4	1,530	-31.916%
2026-07-16	33.7000	33.8500	30.5000	30.6500	-8.644%	326	1,530	-31.582%
2026-07-15	33.6000	33.8000	33.3500	33.5500	-1.901%	96	1,829	-37.496%
2026-07-14	34.2000	34.2000	34.2000	34.2000	+6.742%	1	1,829	-38.684%
2026-07-13	32.0400	32.0400	32.0400	32.0400	-5.903%	1	1,828	-34.551%
2026-07-10	34.0500	34.0500	34.0500	34.0500	-4.165%	1	1,829	-38.414%
2026-07-09	35.5300	35.5300	35.5300	35.5300	+0.226%	1	1,829	-40.979%
2026-07-08	35.4000	35.4500	35.4000	35.4500	+6.777%	2	1,829	-40.846%
2026-07-07	36.0000	36.0000	33.0000	33.2000	-10.992%	7	1,829	-36.837%
2026-07-02	37.3000	37.3000	37.3000	37.3000	-4.064%	30	1,802	-43.780%
2026-07-01	38.8800	38.8800	38.8800	38.8800	-10.621%	50	1,802	-46.065%
2026-06-30	43.8700	44.0500	43.5000	43.5000	+2.401%	53	1,752	-51.793%
2026-06-29	42.1400	42.4800	42.1400	42.4800	-4.108%	200	1,703	-50.636%
2026-06-26	44.3000	44.3000	44.3000	44.3000	-5.845%	1	1,503	-52.664%
2026-06-25	47.1500	47.5000	47.0500	47.0500	+2.394%	13	1,502	-55.430%
2026-06-24	46.0200	46.0200	45.5000	45.9500	-0.863%	101	1,491	-54.363%
2026-06-23	46.3500	46.3500	46.3500	46.3500	-6.307%	1	1,397	-54.757%
2026-06-22	49.0500	49.4700	49.0500	49.4700	+2.211%	2	1,398	-57.611%
2026-06-18	48.9000	48.9000	48.4000	48.4000	+3.863%	3	1,395	-56.674%
2026-06-17	44.1700	46.6000	43.7100	46.6000	+11.217%	20	1,395	-55.000%
2026-06-16	42.2000	42.6000	41.4000	41.9000	-2.217%	790	1,383	-49.952%
2026-06-15	42.8500	42.8500	42.8500	42.8500	-3.273%	1	808	-51.062%
2026-06-12	39.0000	46.0500	39.0000	44.3000	+19.054%	15	807	-52.664%
2026-06-11	37.1000	37.2100	36.8200	37.2100	+15.739%	6	802	-43.644%
2026-06-10	32.1500	32.1500	32.1500	32.1500	+0.375%	1	799	-34.774%
2026-06-09	30.7500	32.1900	30.7500	32.0300	+18.192%	32	799	-34.530%
2026-06-05	26.4800	27.2000	26.4800	27.1000	+8.923%	3	792	-22.620%
2026-06-04	24.3600	24.8800	24.3600	24.8800	+7.939%	3	792	-15.715%
2026-06-01	24.5000	25.5600	23.0500	23.0500	-14.630%	42	791	-9.024%
2026-05-29	27.0000	27.0000	27.0000	27.0000	-12.451%	1	802	-22.333%
2026-05-28	31.9400	31.9500	30.8000	30.8400	-2.467%	225	803	-32.004%
2026-05-27	31.6200	31.6200	31.6200	31.6200	+3.979%	1	614	-33.681%
2026-05-26	30.4100	30.4100	30.4100	30.4100	+3.612%	100	613	-31.042%
2026-05-22	31.0500	31.0500	29.2000	29.3500	+13.320%	158	367	-28.552%
2026-05-19	25.9000	25.9000	25.9000	25.9000	-6.261%	2	367	-19.035%
2026-05-18	27.6300	27.6300	27.6300	27.6300	-2.711%	5	360	-24.104%
2026-05-15	28.4000	28.4000	28.4000	28.4000	-7.190%	100	360	-26.162%
2026-05-14	30.6000	30.6000	30.6000	30.6000	-2.392%	1	260	-31.471%
2026-05-13	30.2700	31.3500	30.2700	31.3500	+10.000%	5	257	-33.110%
2026-05-12	28.3000	28.5000	28.3000	28.5000	+5.166%	2	257	-26.421%
2026-05-11	27.1000	27.4300	27.1000	27.1000	+6.358%	12	257	-22.620%
2026-05-08	25.7200	26.4800	25.4800	25.4800	+4.000%	9	246	-17.700%
2026-05-07	24.3500	24.5000	24.3500	24.5000	+0.410%	2	245	-14.408%
2026-05-05	24.5500	24.7500	24.4000	24.4000	-3.748%	10	245	-14.057%
2026-05-01	25.3500	25.3500	25.3500	25.3500	-19.010%	5	242	-17.278%
2026-04-30	31.2500	31.3000	31.2500	31.3000	+6.102%	10	242	-33.003%
2026-04-29	29.8000	29.8000	29.5000	29.5000	0.000%	39	251	-28.915%
2026-04-28	29.5000	29.5000	29.5000	29.5000	-4.992%	1	212	-28.915%
2026-04-24	30.2100	31.0500	30.2100	31.0500	-1.020%	11	212	-32.464%
2026-04-23	31.4500	32.3700	31.3700	31.3700	+12.236%	17	211	-33.153%
2026-04-21	27.0000	28.1000	27.0000	27.9500	+2.269%	19	190	-24.973%
2026-04-20	27.3300	27.3300	27.3300	27.3300	-6.179%	1	190	-23.271%
2026-04-15	29.1300	29.1300	29.1300	29.1300	-3.575%	1	189	-28.012%
2026-04-14	30.2100	30.2100	30.2100	30.2100	-2.893%	1	188	-30.586%
2026-04-13	33.5000	33.5000	31.1100	31.1100	-13.751%	14	189	-32.594%
2026-04-10	35.8500	36.0700	35.4500	36.0700	+7.224%	5	180	-41.863%
2026-04-09	33.6400	33.6400	33.6400	33.6400	+8.516%	10	180	-37.663%
2026-04-01	31.0000	31.0000	31.0000	31.0000	-1.743%	3	180	-32.355%
2026-03-30	31.5500	31.5500	31.5500	31.5500	+0.960%	2	180	-33.534%
2026-03-24	31.0000	31.2500	30.5000	31.2500	+9.649%	141	182	-32.896%
2026-03-19	29.0500	29.0500	28.2000	28.5000	+4.818%	124	139	-26.421%
2026-03-13	28.0500	28.4500	27.1900	27.1900	-13.408%	6	41	-22.876%
2026-02-23	31.4000	31.4000	31.4000	31.4000	+13.357%	1	36	-33.217%
2026-02-20	27.7000	27.7000	27.7000	27.7000	+3.358%	1	35	-24.296%
2026-02-13	28.4000	28.4000	26.5000	26.8000	-11.405%	16	32	-21.754%
2026-02-12	30.0500	30.2500	30.0500	30.2500	+42.353%	2	32	-30.678%
2026-02-04	24.0000	24.0000	21.2500	21.2500	+5.198%	5	32	-1.318%
2026-02-03	20.0000	20.2000	20.0000	20.2000	+17.510%	2	33	+3.812%
2026-01-30	17.1900	17.1900	17.1900	17.1900	-4.234%	2	31	+21.990%
2026-01-29	17.9500	17.9500	17.9500	17.9500	+5.588%	1	29	+16.825%
2026-01-22	17.0000	17.0000	17.0000	17.0000	-2.857%	1	28	+23.353%
2026-01-20	18.2200	18.2200	17.5000	17.5000	+60.403%	8	28	+19.829%
2026-01-12	10.9100	10.9100	10.9100	10.9100	+13.646%	1	21	+92.209%
2026-01-07	9.2500	9.6000	9.2500	9.6000	+14.970%	2	20	+118.438%
2025-12-24	8.4500	8.4500	8.3500	8.3500	-26.754%	10	16	+151.138%
2025-09-11	11.4000	11.4000	11.4000	11.4000	+0.707%	15	16	+83.947%
2025-09-05	11.3200	11.3200	11.3200	11.3200	-8.710%	1	1	+85.247%
2025-09-02	12.4000	12.4000	12.4000	12.4000	0.000%	1	1	+69.113%