Dark

ADBE20270617P300
ADBE Jun 17 2027 300.00 Put (ADBE270617P00300000)
option OPRA

EOD

Aug 10, 2026

61.22-35.497%(-33.69)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	61.2200	61.2200	61.2200	61.2200	-35.497%	5	302	0.000%
2026-07-23	94.0000	95.2000	94.0000	94.9100	-0.305%	15	307	-35.497%
2026-07-06	95.2000	95.2000	95.2000	95.2000	-11.852%	1	296	-35.693%
2026-06-23	109.0000	109.0000	108.0000	108.0000	-1.370%	10	297	-43.315%
2026-06-22	109.5000	109.5000	109.5000	109.5000	+0.477%	1	287	-44.091%
2026-06-18	109.0000	109.0000	108.9800	108.9800	+8.373%	2	287	-43.825%
2026-06-16	100.5600	100.5600	100.5600	100.5600	-0.485%	14	287	-39.121%
2026-06-15	100.4500	101.0500	100.0000	101.0500	+13.539%	7	273	-39.416%
2026-06-11	85.0000	89.0000	85.0000	89.0000	+14.987%	12	277	-31.213%
2026-06-09	77.2000	77.4000	77.2000	77.4000	+12.828%	10	265	-20.904%
2026-06-04	67.6000	68.6000	67.5000	68.6000	+0.882%	29	255	-10.758%
2026-06-02	67.7200	68.0000	67.7200	68.0000	-14.840%	20	275	-9.971%
2026-05-27	79.8500	79.8500	79.8500	79.8500	+5.482%	1	273	-23.331%
2026-05-15	75.7000	75.7000	75.7000	75.7000	+5.402%	1	273	-19.128%
2026-05-01	71.8200	71.8200	71.8200	71.8200	-6.727%	1	274	-14.759%
2026-04-29	78.0000	78.0000	77.0000	77.0000	+1.196%	2	274	-20.494%
2026-04-28	76.0900	76.0900	76.0900	76.0900	-4.289%	1	276	-19.543%
2026-04-23	79.5000	79.5000	79.5000	79.5000	+16.109%	6	275	-22.994%
2026-04-22	68.4700	68.4700	68.4700	68.4700	-4.077%	1	269	-10.589%
2026-04-20	71.3800	71.3800	71.3800	71.3800	-10.775%	1	268	-14.234%
2026-04-14	80.0000	80.0000	80.0000	80.0000	-4.932%	5	268	-23.475%
2026-04-10	84.0000	85.0000	83.7100	84.1500	+2.372%	11	263	-27.249%
2026-04-09	78.2000	82.2000	78.2000	82.2000	+5.385%	6	253	-25.523%
2026-04-02	78.0000	78.0000	78.0000	78.0000	+2.632%	2	245	-21.513%
2026-03-31	76.0000	76.0000	76.0000	76.0000	-2.175%	2	245	-19.447%
2026-03-30	77.3500	77.6900	77.3500	77.6900	-2.888%	4	243	-21.200%
2026-03-27	80.0000	80.0000	80.0000	80.0000	+5.263%	1	246	-23.475%
2026-03-26	78.0000	78.0000	76.0000	76.0000	-3.185%	16	247	-19.447%
2026-03-25	78.9000	78.9000	78.5000	78.5000	+3.018%	7	231	-22.013%
2026-03-24	76.2000	76.2000	76.2000	76.2000	+2.695%	1	225	-19.659%
2026-03-18	74.0000	74.2000	74.0000	74.2000	+8.069%	28	223	-17.493%
2026-03-17	68.1100	68.6600	68.1100	68.6600	-7.962%	6	195	-10.836%
2026-03-16	74.0000	74.6000	74.0000	74.6000	+7.107%	16	191	-17.936%
2026-03-13	69.6500	69.6500	69.6500	69.6500	+14.669%	10	175	-12.103%
2026-03-12	60.8500	60.8500	60.7400	60.7400	+5.396%	2	165	+0.790%
2026-03-06	58.3800	58.3800	57.6300	57.6300	+0.664%	2	165	+6.229%
2026-03-05	58.0000	58.0000	55.9700	57.2500	-10.826%	4	165	+6.934%
2026-03-03	64.2000	64.2000	64.2000	64.2000	-11.105%	1	166	-4.642%
2026-02-27	72.2200	72.2200	72.2200	72.2200	+4.214%	1	166	-15.231%
2026-02-26	69.2200	69.3400	69.2200	69.3000	-4.886%	22	165	-11.659%
2026-02-25	72.8600	72.8600	72.8600	72.8600	-5.902%	20	163	-15.976%
2026-02-23	73.6500	77.4900	73.6500	77.4300	+17.123%	27	163	-20.935%
2026-02-20	70.0000	70.0000	66.1100	66.1100	-2.879%	4	140	-7.397%
2026-02-19	66.0000	68.1100	66.0000	68.0700	-0.744%	27	136	-10.063%
2026-02-17	70.0000	70.0000	68.5800	68.5800	+5.184%	2	112	-10.732%
2026-02-10	65.2000	65.2000	65.2000	65.2000	0.000%	3	112	-6.104%
2026-02-09	65.2000	65.2000	65.2000	65.2000	-0.640%	1	109	-6.104%
2026-02-06	65.6200	65.6200	65.6200	65.6200	+6.960%	10	108	-6.705%
2026-02-05	61.3500	61.3500	61.3500	61.3500	+3.772%	1	118	-0.212%
2026-02-04	63.4500	63.4500	59.1200	59.1200	+6.908%	2	117	+3.552%
2026-02-03	54.6900	55.3000	54.4100	55.3000	+13.833%	14	117	+10.705%
2026-02-02	48.5800	48.5800	48.5800	48.5800	-7.431%	1	107	+26.019%
2026-01-29	48.9800	53.8200	48.9800	52.4800	+12.570%	10	107	+16.654%
2026-01-28	46.6200	46.6200	46.6200	46.6200	-3.117%	1	99	+31.317%
2026-01-27	48.0500	48.6000	47.8000	48.1200	+7.195%	10	98	+27.224%
2026-01-26	44.8900	44.8900	44.8900	44.8900	-3.150%	1	93	+36.378%
2026-01-23	46.0900	46.3500	46.0900	46.3500	-2.215%	3	93	+32.082%
2026-01-22	47.4000	47.4000	47.4000	47.4000	-8.317%	22	90	+29.156%
2026-01-21	51.7000	51.7000	51.7000	51.7000	+6.598%	1	69	+18.414%
2026-01-16	48.5700	48.7500	48.0000	48.5000	+5.435%	15	64	+26.227%
2026-01-15	46.0000	46.0000	46.0000	46.0000	+2.404%	1	64	+33.087%
2026-01-14	44.5900	44.9200	44.5900	44.9200	+36.121%	7	64	+36.287%
2026-01-09	33.0000	33.0000	33.0000	33.0000	+17.021%	3	60	+85.515%
2025-12-19	28.5000	28.5000	28.1500	28.2000	-4.858%	4	59	+117.092%
2025-12-17	29.6400	29.6400	29.6400	29.6400	-0.936%	2	57	+106.545%
2025-12-12	29.9200	29.9200	29.9200	29.9200	-5.166%	1	59	+104.612%
2025-12-11	33.0000	33.0000	30.1500	31.5500	-9.831%	19	59	+94.041%
2025-12-10	34.9900	34.9900	34.9900	34.9900	-1.437%	1	54	+74.964%
2025-12-09	35.5000	35.5000	35.5000	35.5000	-17.805%	1	53	+72.451%
2025-11-21	43.7900	43.7900	43.1900	43.1900	-2.944%	2	53	+41.746%
2025-11-20	43.5000	44.5000	43.5000	44.5000	+0.022%	2	54	+37.573%
2025-11-19	44.4900	44.4900	44.4900	44.4900	+6.563%	20	52	+37.604%
2025-11-11	41.7500	41.7500	41.7500	41.7500	+0.530%	1	32	+46.635%
2025-11-04	41.5300	41.5300	41.5300	41.5300	+4.874%	3	32	+47.412%
2025-10-30	40.0000	40.0000	39.6000	39.6000	+0.635%	3	35	+54.596%
2025-10-29	36.5000	39.3500	36.5000	39.3500	-1.625%	13	33	+55.578%
2025-10-20	40.0000	40.0000	40.0000	40.0000	+0.075%	1	20	+53.050%
2025-10-16	39.9500	39.9700	39.9500	39.9700	+12.592%	3	19	+53.165%
2025-10-07	35.5000	35.5000	35.5000	35.5000	+5.030%	1	17	+72.451%
2025-09-24	32.0800	33.8000	32.0800	33.8000	+20.714%	5	16	+81.124%
2025-09-18	28.0000	28.0000	28.0000	28.0000	-4.142%	1	13	+118.643%
2025-09-17	29.2100	29.2100	29.2100	29.2100	-7.270%	1	14	+109.586%
2025-09-16	31.5000	31.5000	31.5000	31.5000	-1.563%	2	15	+94.349%
2025-09-15	32.0500	32.3500	31.8500	32.0000	+0.156%	11	16	+91.313%
2025-09-12	31.9500	31.9500	31.9500	31.9500	-6.029%	2	9	+91.612%
2025-09-11	33.8500	34.0000	33.8500	34.0000	+18.881%	3	10	+80.059%
2025-08-25	28.6000	28.6000	28.6000	28.6000	-5.298%	1	7	+114.056%
2025-08-22	30.2000	30.2000	30.2000	30.2000	-12.209%	1	6	+102.715%
2025-08-05	34.4000	34.4000	34.4000	34.4000	+7.165%	1	5	+77.965%
2025-08-01	32.1000	32.1000	32.1000	32.1000	+15.136%	3	4	+90.717%
2025-07-30	27.8800	27.8800	27.8800	27.8800	0.000%	1	1	+119.584%