Dark

ADBE20271217C170
ADBE Dec 17 2027 170.00 Call (ADBE271217C00170000)
option OPRA

EOD

Aug 7, 2026

119.00+10.852%(+11.65)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	120.9000	120.9000	119.0000	119.0000	+10.852%	74	122	0.000%
2026-08-06	107.6000	107.6000	107.3500	107.3500	-5.293%	2	92	+10.852%
2026-08-05	113.6500	113.6500	113.3500	113.3500	+13.124%	10	92	+4.985%
2026-07-31	100.2000	100.2000	100.2000	100.2000	-14.322%	1	92	+18.762%
2026-07-29	116.9500	116.9500	116.9500	116.9500	+6.318%	1	93	+1.753%
2026-07-28	110.1000	110.1500	110.0000	110.0000	+10.431%	11	94	+8.182%
2026-07-27	99.6100	99.6100	99.6100	99.6100	+24.887%	1	100	+19.466%
2026-07-23	79.7600	79.7600	79.7600	79.7600	-3.823%	1	101	+49.198%
2026-07-22	82.9300	82.9300	82.9300	82.9300	-11.229%	1	100	+43.495%
2026-07-16	93.4200	93.4200	93.4200	93.4200	+14.626%	1	100	+27.382%
2026-07-14	84.9000	84.9000	81.5000	81.5000	+1.888%	3	101	+46.012%
2026-07-06	79.9900	79.9900	79.9900	79.9900	-0.634%	1	100	+48.769%
2026-07-02	80.5000	80.5000	80.5000	80.5000	+6.863%	1	100	+47.826%
2026-07-01	75.3300	75.3300	75.3300	75.3300	+7.954%	1	100	+57.972%
2026-06-26	67.0000	69.7800	67.0000	69.7800	+9.253%	2	101	+70.536%
2026-06-25	64.7400	65.1100	63.8700	63.8700	-3.854%	4	101	+86.316%
2026-06-23	66.4300	66.4300	66.4300	66.4300	-3.725%	2	99	+79.136%
2026-06-17	70.0000	70.5000	69.0000	69.0000	-5.155%	4	101	+72.464%
2026-06-16	72.7500	72.7500	72.7500	72.7500	-2.218%	2	99	+63.574%
2026-06-15	74.4000	74.4000	74.4000	74.4000	+5.427%	1	97	+59.946%
2026-06-12	70.5700	70.5700	70.5700	70.5700	-16.604%	1	96	+68.627%
2026-06-11	84.6200	84.6200	84.6200	84.6200	-33.891%	1	96	+40.629%
2026-06-01	128.0000	128.0000	128.0000	128.0000	+13.274%	1	95	-7.031%
2026-05-29	113.0000	113.0000	113.0000	113.0000	+24.285%	1	96	+5.310%
2026-04-13	90.9200	90.9200	90.9200	90.9200	+0.331%	1	95	+30.884%
2026-04-09	90.6200	90.6200	90.6200	90.6200	-19.606%	1	95	+31.318%
2026-03-13	112.5000	112.7200	112.5000	112.7200	-13.677%	4	94	+5.571%
2026-03-10	131.0000	131.0000	130.5800	130.5800	+20.517%	2	90	-8.868%
2026-02-23	108.3500	108.3500	108.3500	108.3500	-11.522%	1	90	+9.829%
2026-02-10	122.0700	122.4600	122.0700	122.4600	-7.925%	2	90	-2.825%
2026-02-05	133.0000	133.0000	133.0000	133.0000	+1.372%	1	89	-10.526%
2026-02-03	131.2000	131.2000	131.2000	131.2000	-10.991%	1	89	-9.299%
2026-01-21	147.4000	147.4000	147.4000	147.4000	-8.447%	1	88	-19.267%
2026-01-13	164.1700	164.1700	161.0000	161.0000	-11.050%	11	89	-26.087%
2026-01-05	180.4000	181.5000	180.4000	181.0000	-10.617%	4	79	-34.254%
2025-12-24	202.9000	202.9000	202.5000	202.5000	+3.660%	2	79	-41.235%
2025-12-05	197.0000	197.0000	195.3500	195.3500	+8.528%	3	79	-39.084%
2025-12-04	177.5000	180.9000	177.5000	180.0000	+5.882%	125	80	-33.889%
2025-11-28	170.0000	170.0000	170.0000	170.0000	-6.191%	1	19	-30.000%
2025-11-10	181.2200	181.2200	181.2200	181.2200	+2.240%	1	20	-34.334%
2025-11-07	177.2500	177.2500	177.2500	177.2500	-6.093%	1	21	-32.863%
2025-11-03	188.7500	188.7500	188.7500	188.7500	-2.956%	1	21	-36.954%
2025-10-29	194.5000	194.5000	194.5000	194.5000	-3.665%	1	21	-38.817%
2025-10-23	201.8500	201.9000	201.8500	201.9000	-2.956%	2	20	-41.060%
2025-10-21	208.7000	208.7000	208.0500	208.0500	+9.471%	4	20	-42.802%
2025-10-10	190.4000	190.4000	190.0500	190.0500	-5.471%	2	21	-37.385%
2025-10-02	201.0500	201.0500	201.0500	201.0500	-3.804%	1	22	-40.811%
2025-09-26	209.0000	209.0000	209.0000	209.0000	+1.412%	1	22	-43.062%
2025-09-25	206.0900	206.0900	206.0900	206.0900	-4.104%	1	22	-42.258%
2025-09-23	216.0000	216.0000	214.9100	214.9100	-0.042%	21	23	-44.628%
2025-09-19	215.0000	215.0000	215.0000	215.0000	-2.095%	1	43	-44.651%
2025-09-18	218.5000	220.0000	218.5000	219.6000	+6.344%	14	42	-45.811%
2025-09-16	207.0000	207.0000	206.5000	206.5000	+2.410%	2	33	-42.373%
2025-09-15	201.6400	201.6400	201.6400	201.6400	+3.938%	1	31	-40.984%
2025-09-12	194.0000	194.0000	194.0000	194.0000	+2.369%	1	30	-38.660%
2025-09-04	189.2800	189.5100	189.2800	189.5100	-8.449%	2	31	-37.206%
2025-08-28	207.0000	207.0000	207.0000	207.0000	-1.429%	1	29	-42.512%
2025-08-27	210.0000	210.0000	210.0000	210.0000	-1.408%	10	28	-43.333%
2025-08-22	213.0000	213.0000	213.0000	213.0000	+4.926%	1	20	-44.131%
2025-08-21	201.5000	203.0000	201.5000	203.0000	+2.190%	2	20	-41.379%
2025-08-06	198.6500	198.6500	198.6500	198.6500	+2.874%	1	19	-40.096%
2025-08-04	193.1000	193.1000	193.1000	193.1000	-13.795%	1	19	-38.374%
2025-07-22	224.0000	224.0000	224.0000	224.0000	+2.752%	3	18	-46.875%
2025-07-21	218.0000	218.0000	218.0000	218.0000	0.000%	1	19	-45.413%
2025-07-18	218.0000	218.0000	218.0000	218.0000	-0.457%	1	18	-45.413%
2025-07-15	219.4500	219.4500	219.0000	219.0000	+0.027%	4	18	-45.662%
2025-07-14	218.9400	218.9400	218.9400	218.9400	+1.183%	1	17	-45.647%
2025-07-11	216.3800	216.3800	216.3800	216.3800	-8.958%	1	16	-45.004%
2025-07-08	237.6700	237.6700	237.6700	237.6700	+2.798%	1	16	-49.931%
2025-07-07	233.2500	233.2500	231.2000	231.2000	+1.106%	3	17	-48.529%
2025-07-02	229.3700	229.3700	228.6700	228.6700	-5.371%	6	16	-47.960%
2025-06-30	241.6500	241.6500	241.6500	241.6500	+0.688%	1	15	-50.755%
2025-06-25	240.0000	240.0000	240.0000	240.0000	+1.138%	1	15	-50.417%
2025-06-17	237.3000	237.3000	237.3000	237.3000	-11.899%	5	14	-49.853%
2025-06-12	269.3500	269.3500	269.3500	269.3500	-2.015%	4	9	-55.820%
2025-06-05	274.8900	274.8900	274.8900	274.8900	+4.038%	1	5	-56.710%
2025-05-23	264.2200	264.2200	264.2200	264.2200	-3.798%	2	4	-54.962%
2025-05-19	274.6500	274.6500	274.6500	274.6500	+17.032%	1	4	-56.672%
2025-05-06	234.6800	234.6800	234.6800	234.6800	+2.548%	1	3	-49.293%
2025-04-29	228.8500	228.8500	228.8500	228.8500	+11.743%	3	4	-48.001%
2025-04-08	204.8000	204.8000	204.8000	204.8000	0.000%	1	1	-41.895%