Dark

ADBE20271217C320
ADBE Dec 17 2027 320.00 Call (ADBE271217C00320000)
option OPRA

EOD

Aug 10, 2026

48.50+8.162%(+3.66)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	47.1200	48.5000	47.1200	48.5000	+8.162%	27	146	0.000%
2026-08-07	44.8400	44.8400	44.8400	44.8400	+10.743%	1	120	+8.162%
2026-08-03	40.5500	40.5500	40.4900	40.4900	+11.635%	3	120	+19.783%
2026-07-30	36.2700	36.2700	36.2700	36.2700	-19.774%	8	123	+33.719%
2026-07-29	45.2100	45.2100	45.2100	45.2100	+21.598%	1	131	+7.277%
2026-07-28	37.1800	37.1800	37.1800	37.1800	+6.229%	1	131	+30.446%
2026-07-27	31.3500	35.0000	31.3500	35.0000	+24.777%	9	130	+38.571%
2026-07-24	24.4500	28.0500	24.4500	28.0500	+9.570%	13	131	+72.906%
2026-07-22	25.6000	25.6000	25.6000	25.6000	-13.659%	1	136	+89.453%
2026-07-21	29.2500	29.7500	29.2500	29.6500	-8.629%	23	135	+63.575%
2026-07-17	32.4500	32.4500	32.4500	32.4500	+18.517%	1	147	+49.461%
2026-07-15	27.3800	27.3800	27.3800	27.3800	+12.167%	1	148	+77.137%
2026-07-09	24.4100	24.4100	24.4100	24.4100	-2.555%	2	148	+98.689%
2026-07-06	25.1500	25.1500	25.0500	25.0500	+7.097%	3	148	+93.613%
2026-07-01	23.3900	23.3900	23.3900	23.3900	+14.377%	2	145	+107.354%
2026-06-30	20.4500	20.4500	20.4500	20.4500	-9.433%	1	143	+137.164%
2026-06-29	22.3400	22.5800	22.3400	22.5800	+21.398%	5	143	+114.792%
2026-06-25	18.7700	18.7700	18.6000	18.6000	-9.268%	5	142	+160.753%
2026-06-23	20.5000	20.5000	20.5000	20.5000	-1.490%	1	139	+136.585%
2026-06-17	20.8100	20.8100	20.8100	20.8100	-14.888%	1	138	+133.061%
2026-06-15	26.0000	26.0000	24.3500	24.4500	+18.689%	9	138	+98.364%
2026-06-12	20.6000	20.6000	20.6000	20.6000	-31.675%	1	138	+135.437%
2026-06-11	29.1000	30.1500	29.1000	30.1500	-13.212%	2	138	+60.862%
2026-06-10	35.1000	35.1000	33.3900	34.7400	-13.561%	3	138	+39.609%
2026-06-08	40.1900	40.1900	40.1900	40.1900	-2.333%	2	137	+20.677%
2026-06-05	42.0000	42.0000	41.1500	41.1500	-13.460%	64	135	+17.861%
2026-06-02	47.5500	47.5500	47.5500	47.5500	-11.912%	8	87	+1.998%
2026-06-01	53.9800	53.9800	53.9800	53.9800	+42.240%	1	79	-10.152%
2026-05-15	37.9500	37.9500	37.9500	37.9500	-9.643%	1	79	+27.800%
2026-05-07	42.0000	42.0000	42.0000	42.0000	+7.692%	1	79	+15.476%
2026-05-06	39.0000	39.0000	39.0000	39.0000	-6.024%	1	80	+24.359%
2026-05-04	40.8500	41.5000	40.8500	41.5000	+12.527%	4	84	+16.867%
2026-05-01	36.8800	36.8800	36.8800	36.8800	+3.596%	1	83	+31.508%
2026-04-29	35.6000	35.6000	35.6000	35.6000	+0.821%	1	83	+36.236%
2026-04-24	35.3100	35.3100	35.3100	35.3100	-13.878%	1	83	+37.355%
2026-04-22	41.5700	41.5700	41.0000	41.0000	+6.910%	2	82	+18.293%
2026-04-21	38.3500	38.3500	38.3500	38.3500	-1.160%	1	82	+26.467%
2026-04-16	38.8000	38.8000	38.8000	38.8000	+19.055%	1	81	+25.000%
2026-04-14	32.5900	32.5900	32.5900	32.5900	+1.844%	1	80	+48.819%
2026-04-08	32.0000	32.0000	32.0000	32.0000	-9.348%	1	80	+51.563%
2026-04-02	35.3000	35.3000	35.3000	35.3000	+0.284%	1	79	+37.394%
2026-04-01	35.2000	35.2000	35.2000	35.2000	+5.928%	1	79	+37.784%
2026-03-27	32.6500	33.2300	32.6500	33.2300	-5.944%	4	79	+45.952%
2026-03-26	35.3300	35.3300	35.3300	35.3300	+6.224%	2	77	+37.277%
2026-03-25	33.2600	33.2600	33.2600	33.2600	-9.497%	3	79	+45.821%
2026-03-20	36.7500	36.7500	36.7500	36.7500	-0.676%	1	77	+31.973%
2026-03-19	37.0000	37.0000	37.0000	37.0000	-5.516%	1	76	+31.081%
2026-03-18	39.5000	39.5000	39.1600	39.1600	-4.604%	2	75	+23.851%
2026-03-13	41.2000	41.2000	41.0500	41.0500	-14.479%	4	75	+18.149%
2026-02-27	48.0000	48.0000	48.0000	48.0000	+17.073%	1	77	+1.042%
2026-02-23	42.2700	42.2700	41.0000	41.0000	-10.870%	19	77	+18.293%
2026-02-18	46.0000	46.0000	46.0000	46.0000	-6.122%	1	60	+5.435%
2026-02-06	50.1500	50.7000	49.0000	49.0000	-0.910%	45	60	-1.020%
2026-02-04	49.4500	49.4500	49.4500	49.4500	-3.512%	1	47	-1.921%
2026-02-03	51.5800	51.5800	51.2500	51.2500	-16.667%	4	46	-5.366%
2026-01-30	61.5000	61.5000	61.5000	61.5000	-2.226%	2	43	-21.138%
2026-01-29	62.9000	62.9000	62.9000	62.9000	-6.189%	3	45	-22.893%
2026-01-22	66.6500	67.0500	66.6500	67.0500	+8.883%	2	42	-27.666%
2026-01-20	61.5800	61.5800	61.5800	61.5800	-7.925%	1	41	-21.241%
2026-01-15	66.9100	66.9100	66.8800	66.8800	-0.179%	2	40	-27.482%
2026-01-14	64.4000	67.0000	64.4000	67.0000	-8.844%	2	39	-27.612%
2026-01-13	75.0000	75.0000	73.5000	73.5000	-13.325%	2	39	-34.014%
2026-01-06	84.8000	84.8000	84.8000	84.8000	-0.411%	2	37	-42.807%
2026-01-02	85.1500	85.1500	85.1500	85.1500	-17.322%	1	39	-43.042%
2025-12-22	102.9900	102.9900	102.9900	102.9900	+3.042%	2	38	-52.908%
2025-12-18	102.0500	102.0500	99.9500	99.9500	-1.527%	2	38	-51.476%
2025-12-16	101.5000	101.5000	101.5000	101.5000	+3.953%	1	38	-52.217%
2025-12-10	97.6400	97.6400	97.6400	97.6400	-2.506%	3	38	-50.328%
2025-12-05	100.0000	100.3400	99.9500	100.1500	+20.692%	32	41	-51.573%
2025-12-03	82.8400	82.9800	82.8400	82.9800	+0.036%	10	28	-41.552%
2025-12-01	82.7300	83.0500	82.7300	82.9500	+3.688%	7	38	-41.531%
2025-11-26	80.0000	80.0000	80.0000	80.0000	-5.247%	2	31	-39.375%
2025-11-24	84.3700	84.4300	84.3700	84.4300	-2.393%	3	31	-42.556%
2025-11-17	87.6100	87.6100	86.5000	86.5000	-7.674%	2	31	-43.931%
2025-11-05	94.6400	94.6400	93.6900	93.6900	-0.594%	2	29	-48.234%
2025-11-04	94.2500	94.2500	94.2500	94.2500	-5.703%	1	29	-48.541%
2025-10-29	99.9500	99.9500	99.9500	99.9500	+5.211%	5	30	-51.476%
2025-10-20	95.0000	95.0000	95.0000	95.0000	-4.952%	1	25	-48.947%
2025-10-03	99.9500	99.9500	99.9500	99.9500	-3.746%	1	25	-51.476%
2025-09-24	103.8400	103.8400	103.8400	103.8400	-5.316%	1	24	-53.294%
2025-09-22	109.6700	109.6700	109.6700	109.6700	-4.701%	1	24	-55.776%
2025-09-18	115.0800	115.0800	115.0800	115.0800	+4.438%	1	23	-57.855%
2025-09-17	104.4300	110.1900	104.4300	110.1900	+13.598%	3	22	-55.985%
2025-09-15	97.0000	97.0000	97.0000	97.0000	-5.614%	1	23	-50.000%
2025-09-12	95.5000	102.7700	95.5000	102.7700	+5.568%	13	22	-52.807%
2025-09-02	97.3500	97.3500	97.3500	97.3500	-11.940%	1	11	-50.180%
2025-08-25	110.5500	110.5500	110.5500	110.5500	+1.376%	1	11	-56.128%
2025-08-22	109.0500	109.0500	109.0500	109.0500	+8.507%	1	11	-55.525%
2025-08-21	101.0000	101.0000	100.5000	100.5000	-6.075%	2	10	-51.741%
2025-08-15	107.0000	107.0000	107.0000	107.0000	+4.605%	1	11	-54.673%
2025-08-13	102.2900	102.2900	102.2900	102.2900	+12.407%	1	11	-52.586%
2025-08-11	91.0000	91.0000	91.0000	91.0000	-10.784%	1	11	-46.703%
2025-08-01	102.0000	102.0000	102.0000	102.0000	-10.385%	1	10	-52.451%
2025-07-30	113.8200	113.8200	113.8200	113.8200	-1.497%	2	10	-57.389%
2025-07-21	115.5500	115.5500	115.5500	115.5500	+0.043%	1	12	-58.027%
2025-07-15	115.5000	115.5000	115.5000	115.5000	-12.367%	2	11	-58.009%
2025-06-26	132.0000	132.0000	131.8000	131.8000	-16.688%	3	9	-63.202%
2025-05-23	158.2000	158.2000	158.2000	158.2000	+38.045%	2	5	-69.343%
2025-04-23	114.5500	114.6000	114.5500	114.6000	+7.606%	2	5	-57.679%
2025-04-09	103.9000	106.5000	103.9000	106.5000	-25.524%	2	4	-54.460%
2025-03-19	143.0000	143.0000	143.0000	143.0000	+0.393%	2	3	-66.084%
2025-03-18	142.4400	142.4400	142.4400	142.4400	0.000%	1	1	-65.951%