Dark

ADBE20271217C270
ADBE Dec 17 2027 270.00 Call (ADBE271217C00270000)
option OPRA

EOD

Aug 10, 2026

67.88+9.132%(+5.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	67.8800	67.8800	67.8800	67.8800	+9.132%	1	150	0.000%
2026-08-07	62.2000	62.2000	62.2000	62.2000	+8.798%	1	151	+9.132%
2026-08-03	57.1700	57.1700	57.1700	57.1700	-8.674%	1	152	+18.734%
2026-07-29	61.9400	64.3000	61.9400	62.6000	+9.825%	22	152	+8.435%
2026-07-28	55.5500	57.0000	54.7500	57.0000	+15.736%	5	150	+19.088%
2026-07-27	49.2500	49.2500	49.2500	49.2500	+42.754%	2	155	+37.827%
2026-07-23	34.6300	34.6300	34.1500	34.5000	-26.938%	39	157	+96.754%
2026-07-17	47.2200	47.2200	47.2200	47.2200	+1.439%	1	150	+43.753%
2026-07-16	46.4500	46.5500	46.4500	46.5500	+19.206%	6	149	+45.822%
2026-07-15	38.9000	39.0500	38.9000	39.0500	+0.644%	4	146	+73.828%
2026-07-14	38.4600	38.9200	38.4600	38.8000	-2.267%	33	148	+74.948%
2026-07-02	39.6500	39.7000	39.6500	39.7000	+15.946%	2	149	+70.982%
2026-07-01	34.2400	34.2400	34.2400	34.2400	+14.248%	1	149	+98.248%
2026-06-26	29.8900	30.1100	29.7500	29.9700	+3.309%	40	149	+126.493%
2026-06-24	29.0100	29.0100	29.0100	29.0100	+0.034%	1	162	+133.988%
2026-06-23	29.0000	29.0000	29.0000	29.0000	+6.618%	1	161	+134.069%
2026-06-22	27.2000	27.2000	27.2000	27.2000	-13.651%	1	161	+149.559%
2026-06-12	31.5000	31.5000	31.5000	31.5000	-43.840%	1	162	+115.492%
2026-06-08	56.0900	56.0900	56.0900	56.0900	-3.293%	2	161	+21.020%
2026-06-05	58.0000	58.0000	58.0000	58.0000	-6.452%	2	159	+17.034%
2026-06-04	62.0000	62.0000	62.0000	62.0000	+1.390%	1	157	+9.484%
2026-06-03	60.8400	61.1500	60.8400	61.1500	-4.229%	2	156	+11.006%
2026-06-02	64.7000	65.1700	63.8000	63.8500	-13.902%	38	156	+6.312%
2026-06-01	71.5000	74.1600	69.0000	74.1600	+18.089%	29	124	-8.468%
2026-05-29	63.0000	63.0000	62.5000	62.8000	+22.060%	6	124	+8.089%
2026-05-27	51.4100	51.4500	50.9000	51.4500	-5.596%	11	129	+31.934%
2026-05-22	56.0000	56.0000	54.5000	54.5000	-8.634%	10	124	+24.550%
2026-05-07	59.8000	59.8000	59.6500	59.6500	+7.323%	2	124	+13.797%
2026-05-01	55.5800	55.5800	55.5800	55.5800	+4.868%	1	125	+22.130%
2026-04-27	53.0000	53.0000	53.0000	53.0000	+1.727%	1	125	+28.075%
2026-04-23	52.1000	52.1000	52.1000	52.1000	-11.695%	1	125	+30.288%
2026-04-22	58.6500	59.0000	58.6500	59.0000	+6.172%	2	124	+15.051%
2026-04-17	55.5700	55.5700	55.5700	55.5700	+2.452%	1	123	+22.152%
2026-04-16	54.2400	54.2400	54.2400	54.2400	+10.694%	1	123	+25.147%
2026-04-14	49.0000	49.0000	49.0000	49.0000	+21.982%	2	122	+38.531%
2026-04-10	40.1700	40.1700	40.1700	40.1700	-21.127%	5	123	+68.982%
2026-04-07	50.9300	50.9300	50.9300	50.9300	+1.860%	2	123	+33.281%
2026-03-24	50.0000	50.0000	50.0000	50.0000	-9.091%	1	123	+35.760%
2026-03-18	57.0000	57.0000	55.0000	55.0000	+1.852%	6	122	+23.418%
2026-03-16	54.0000	54.0000	54.0000	54.0000	-6.087%	5	118	+25.704%
2026-03-13	57.5000	57.5000	57.5000	57.5000	-18.440%	1	118	+18.052%
2026-03-11	74.8900	74.8900	70.5000	70.5000	-2.083%	2	118	-3.716%
2026-03-10	72.0000	72.0000	72.0000	72.0000	-0.690%	1	117	-5.722%
2026-03-04	73.9800	73.9800	72.5000	72.5000	+3.027%	6	116	-6.372%
2026-03-03	71.4600	71.4600	70.3700	70.3700	+8.178%	6	118	-3.538%
2026-02-26	65.0500	65.0500	65.0500	65.0500	+14.950%	1	116	+4.350%
2026-02-23	56.5900	56.5900	56.5900	56.5900	-9.369%	1	117	+19.951%
2026-02-12	62.4400	62.4400	62.4400	62.4400	-8.109%	1	116	+8.712%
2026-02-10	67.9500	67.9500	67.9500	67.9500	-1.522%	1	115	-0.103%
2026-02-09	67.1000	69.0700	66.9700	69.0000	+0.218%	19	115	-1.623%
2026-02-06	67.0000	69.4100	67.0000	68.8500	-6.644%	65	112	-1.409%
2026-02-05	75.1200	75.1200	73.7500	73.7500	-4.802%	5	81	-7.959%
2026-02-04	78.0000	78.0000	77.4700	77.4700	+9.483%	2	78	-12.379%
2026-02-03	70.7600	70.7600	70.7600	70.7600	-17.240%	1	78	-4.070%
2026-01-27	85.5000	85.5000	85.5000	85.5000	+2.395%	2	77	-20.608%
2026-01-21	82.2900	83.5000	82.2900	83.5000	-1.265%	2	77	-18.707%
2026-01-20	84.5700	84.5700	84.5700	84.5700	-6.190%	1	77	-19.735%
2026-01-15	89.8500	90.1500	89.8500	90.1500	-5.305%	2	77	-24.703%
2026-01-13	100.6600	100.6600	95.2000	95.2000	-14.157%	4	77	-28.697%
2026-01-02	110.9000	110.9000	110.9000	110.9000	-16.447%	2	78	-38.792%
2025-12-17	129.8700	132.7300	129.8700	132.7300	+1.128%	2	79	-48.859%
2025-12-11	131.4000	131.4000	131.2500	131.2500	+2.901%	2	77	-48.282%
2025-12-05	126.2500	127.7000	126.2500	127.5500	+15.169%	3	77	-46.782%
2025-12-04	110.7500	110.7500	110.7500	110.7500	+1.652%	2	77	-38.709%
2025-12-01	108.9500	108.9500	108.9500	108.9500	+5.083%	1	77	-37.696%
2025-11-20	103.6800	103.6800	103.6800	103.6800	-10.156%	1	77	-34.529%
2025-11-14	115.4000	115.4000	115.4000	115.4000	-16.103%	1	77	-41.179%
2025-10-21	137.4000	137.5500	137.4000	137.5500	+2.420%	2	77	-50.651%
2025-09-25	134.3000	134.3000	134.3000	134.3000	+5.375%	1	78	-49.456%
2025-09-15	127.4500	127.4500	127.4500	127.4500	-3.688%	1	79	-46.740%
2025-09-11	132.3300	132.3300	132.3300	132.3300	+4.033%	1	79	-48.704%
2025-09-05	127.2000	127.2000	127.2000	127.2000	+4.821%	1	79	-46.635%
2025-09-04	121.3500	121.3500	121.3500	121.3500	-2.098%	2	78	-44.063%
2025-09-02	123.9500	123.9500	123.9500	123.9500	-7.953%	1	80	-45.236%
2025-08-15	134.6600	134.6600	134.6600	134.6600	+1.401%	2	80	-49.592%
2025-08-01	132.8000	132.8000	132.8000	132.8000	-7.874%	4	80	-48.886%
2025-07-18	144.1500	144.1500	144.1500	144.1500	-0.716%	1	80	-52.910%
2025-07-17	144.4000	145.1900	144.4000	145.1900	+4.116%	3	79	-53.247%
2025-07-16	140.4600	141.3000	139.4500	139.4500	-3.801%	22	77	-51.323%
2025-07-15	143.5900	145.0000	143.5900	144.9600	-0.583%	12	69	-53.173%
2025-07-14	145.4500	146.3000	145.4500	145.8100	-24.470%	36	63	-53.446%
2025-06-12	193.0500	193.0500	193.0500	193.0500	+7.849%	1	46	-64.838%
2025-05-13	179.0000	179.0000	179.0000	179.0000	+1.809%	4	45	-62.078%
2025-05-12	176.0000	176.0000	175.8200	175.8200	+5.598%	2	45	-61.392%
2025-05-05	166.8000	167.0000	166.4800	166.5000	+3.217%	20	45	-59.231%
2025-05-01	161.3800	161.3800	161.3100	161.3100	+6.125%	2	38	-57.920%
2025-04-25	152.0000	152.0000	152.0000	152.0000	+7.383%	4	36	-55.342%
2025-04-23	141.0000	143.1500	141.0000	141.5500	-18.434%	53	34	-52.045%
2025-03-17	173.0000	173.5400	173.0000	173.5400	0.000%	10	5	-60.885%