Dark

ADBE20271217C340
ADBE Dec 17 2027 340.00 Call (ADBE271217C00340000)
option OPRA

EOD

Aug 10, 2026

42.35+28.919%(+9.50)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	42.4000	42.4500	42.3500	42.3500	+28.919%	27	174	0.000%
2026-07-30	32.8500	32.8500	32.8500	32.8500	-14.896%	1	147	+28.919%
2026-07-29	39.9100	40.3200	38.6000	38.6000	+48.462%	3	147	+9.715%
2026-07-27	26.0000	26.0000	26.0000	26.0000	+35.770%	1	147	+62.885%
2026-07-24	19.1500	19.1500	19.1500	19.1500	-16.630%	1	148	+121.149%
2026-07-10	22.9700	22.9700	22.9700	22.9700	-5.200%	1	148	+84.371%
2026-07-02	24.2300	24.2300	24.2300	24.2300	+42.529%	42	110	+74.783%
2026-07-01	17.0000	17.0000	17.0000	17.0000	-9.574%	1	110	+149.118%
2026-06-30	17.9000	18.8000	17.9000	18.8000	-0.896%	2	109	+125.266%
2026-06-29	18.9700	18.9700	18.9700	18.9700	+11.131%	1	108	+123.247%
2026-06-26	17.0700	17.0700	17.0700	17.0700	+5.501%	1	108	+148.096%
2026-06-25	16.2200	16.2200	15.7800	16.1800	-8.381%	6	108	+161.743%
2026-06-23	17.6600	17.6600	17.6600	17.6600	-1.616%	1	105	+139.807%
2026-06-17	17.9500	17.9500	17.9500	17.9500	-16.239%	1	105	+135.933%
2026-06-15	21.4300	21.4300	21.4300	21.4300	+4.946%	1	105	+97.620%
2026-06-12	19.3000	20.4200	19.3000	20.4200	-21.462%	2	105	+107.395%
2026-06-11	28.0000	28.0000	26.0000	26.0000	-11.924%	2	106	+62.885%
2026-06-10	29.5200	29.5200	29.5200	29.5200	-13.810%	1	105	+43.462%
2026-06-08	34.2500	34.2500	34.2500	34.2500	-15.369%	1	105	+23.650%
2026-06-05	40.4700	40.4700	40.4700	40.4700	+18.855%	1	105	+4.645%
2026-05-29	34.0500	34.0500	34.0500	34.0500	+4.128%	1	106	+24.376%
2026-05-21	32.7000	32.7000	32.7000	32.7000	-6.571%	3	105	+29.511%
2026-05-18	35.0000	35.0000	35.0000	35.0000	+8.662%	1	108	+21.000%
2026-05-15	30.7000	32.2100	30.7000	32.2100	-0.892%	2	109	+31.481%
2026-05-08	32.1000	32.5000	32.1000	32.5000	-9.395%	2	108	+30.308%
2026-05-07	35.8700	35.8700	35.8700	35.8700	+6.756%	1	107	+18.065%
2026-05-06	34.0000	34.0000	33.6000	33.6000	+4.706%	8	106	+26.042%
2026-05-01	32.0900	32.0900	32.0900	32.0900	-0.031%	1	106	+31.973%
2026-04-28	32.1000	32.1000	32.1000	32.1000	+2.164%	1	106	+31.931%
2026-04-16	31.4200	31.4200	31.4200	31.4200	+12.455%	1	105	+34.787%
2026-04-14	27.9400	27.9400	27.9400	27.9400	+11.715%	1	105	+51.575%
2026-04-09	25.0100	25.0100	25.0100	25.0100	-7.370%	17	104	+69.332%
2026-04-08	29.3300	29.3300	26.9700	27.0000	-10.000%	34	121	+56.852%
2026-04-07	30.0000	30.0000	30.0000	30.0000	-2.629%	1	104	+41.167%
2026-04-01	30.8100	30.8100	30.8100	30.8100	-0.901%	17	104	+37.455%
2026-03-24	30.3000	31.0900	30.3000	31.0900	-13.639%	14	104	+36.217%
2026-03-17	37.2500	37.2500	36.0000	36.0000	-0.332%	5	117	+17.639%
2026-03-16	33.6000	36.1200	32.7400	36.1200	-1.634%	5	112	+17.248%
2026-03-13	36.7200	36.7200	36.7200	36.7200	-18.382%	1	111	+15.332%
2026-03-10	44.8200	44.9900	44.8200	44.9900	-10.110%	10	111	-5.868%
2026-03-05	50.0500	50.0500	50.0500	50.0500	+9.495%	3	117	-15.385%
2026-03-03	45.2700	45.7100	45.1800	45.7100	+12.144%	3	120	-7.351%
2026-02-27	40.7600	40.7600	40.7600	40.7600	+1.900%	1	120	+3.901%
2026-02-24	40.0000	40.0000	40.0000	40.0000	+9.649%	2	119	+5.875%
2026-02-23	37.9700	38.3900	36.4600	36.4800	-11.133%	6	121	+16.091%
2026-02-18	41.5100	42.2000	41.0500	41.0500	-9.081%	6	121	+3.167%
2026-02-17	45.1500	45.1500	45.1500	45.1500	+6.738%	1	121	-6.202%
2026-02-13	43.1000	43.1000	42.3000	42.3000	+8.323%	2	121	+0.118%
2026-02-12	38.0000	39.0500	38.0000	39.0500	-1.089%	3	121	+8.451%
2026-02-11	39.4800	39.4800	39.4800	39.4800	-11.993%	2	120	+7.270%
2026-02-09	44.3200	44.8600	44.3200	44.8600	+1.082%	2	122	-5.595%
2026-02-06	44.4400	44.4400	44.3800	44.3800	+0.521%	12	122	-4.574%
2026-02-05	44.1500	44.1500	44.1500	44.1500	-1.889%	1	122	-4.077%
2026-02-03	48.4400	48.4400	45.0000	45.0000	-10.626%	5	123	-5.889%
2026-01-29	50.3500	50.3500	50.3500	50.3500	-16.653%	1	122	-15.889%
2026-01-26	60.4500	60.4500	60.4100	60.4100	+1.189%	2	123	-29.896%
2026-01-23	59.7000	59.7000	59.7000	59.7000	+5.291%	2	124	-29.062%
2026-01-16	57.7000	58.1600	56.7000	56.7000	-5.025%	10	124	-25.309%
2026-01-14	59.0000	59.7000	58.9200	59.7000	-2.848%	3	124	-29.062%
2026-01-13	67.0000	67.0000	60.0000	61.4500	-18.963%	16	123	-31.082%
2026-01-06	75.8300	75.8300	75.8300	75.8300	+2.751%	1	112	-44.151%
2026-01-05	73.2000	73.8000	73.2000	73.8000	-2.445%	2	110	-42.615%
2026-01-02	75.6100	75.7500	75.6100	75.6500	-12.695%	3	110	-44.019%
2025-12-31	86.6500	86.6500	86.6500	86.6500	-5.301%	53	73	-51.125%
2025-12-19	91.5000	91.5000	91.5000	91.5000	+0.088%	2	73	-53.716%
2025-12-16	91.4200	91.4200	91.4200	91.4200	-5.577%	1	73	-53.675%
2025-12-12	95.7000	96.8200	95.7000	96.8200	+10.173%	2	74	-56.259%
2025-12-08	87.8800	87.8800	87.8800	87.8800	-2.410%	1	76	-51.809%
2025-12-05	90.3000	90.3000	89.0000	90.0500	+19.700%	18	75	-52.971%
2025-12-02	75.2600	75.2600	75.2300	75.2300	-2.299%	20	75	-43.706%
2025-11-21	77.0000	77.0000	77.0000	77.0000	-0.990%	5	75	-45.000%
2025-11-18	77.7700	77.7700	77.7700	77.7700	-5.320%	2	70	-45.545%
2025-11-14	82.1600	82.1600	82.1400	82.1400	-0.436%	10	68	-48.442%
2025-11-07	82.5000	82.5000	82.5000	82.5000	+0.548%	3	58	-48.667%
2025-11-06	82.0500	82.0500	82.0500	82.0500	-9.875%	1	55	-48.385%
2025-11-03	91.0400	91.0400	91.0400	91.0400	+0.044%	1	54	-53.482%
2025-10-30	91.0000	91.0000	91.0000	91.0000	-10.256%	1	54	-53.462%
2025-10-28	101.4000	101.4000	101.4000	101.4000	+22.835%	1	55	-58.235%
2025-10-16	82.5500	82.5500	82.5500	82.5500	-1.138%	1	56	-48.698%
2025-10-15	83.5000	83.5000	83.5000	83.5000	-1.938%	2	55	-49.281%
2025-10-10	86.0000	86.0000	85.0000	85.1500	-5.755%	6	57	-50.264%
2025-10-09	90.3500	90.3500	90.3500	90.3500	-0.605%	1	55	-53.127%
2025-10-07	91.5000	91.5000	90.9000	90.9000	-3.810%	2	55	-53.410%
2025-09-25	94.5000	94.5000	94.5000	94.5000	-5.689%	1	55	-55.185%
2025-09-22	100.2000	100.2000	100.2000	100.2000	-1.475%	1	55	-57.735%
2025-09-19	103.5500	103.5500	101.7000	101.7000	-4.909%	4	56	-58.358%
2025-09-18	106.9500	106.9500	106.9500	106.9500	+5.891%	1	57	-60.402%
2025-09-17	97.8000	101.0000	97.8000	101.0000	+8.195%	2	56	-58.069%
2025-09-16	93.3500	93.3500	93.3500	93.3500	+4.535%	23	57	-54.633%
2025-09-15	90.8500	90.8500	87.9900	89.3000	-1.511%	30	63	-52.576%
2025-09-12	88.4000	90.7700	88.4000	90.6700	-7.432%	15	33	-53.292%
2025-09-11	93.9300	97.9500	93.9300	97.9500	+5.323%	3	31	-56.764%
2025-09-10	93.0000	93.0000	91.2000	93.0000	-2.413%	3	28	-54.462%
2025-09-08	95.3000	95.3000	95.3000	95.3000	+12.052%	1	27	-55.561%
2025-09-04	84.8800	85.0500	84.8800	85.0500	-2.410%	11	28	-50.206%
2025-09-02	89.0000	89.0000	86.9000	87.1500	-8.263%	7	18	-51.406%
2025-08-27	95.0000	95.0000	95.0000	95.0000	+6.110%	2	19	-55.421%
2025-08-21	89.5300	89.5300	89.5300	89.5300	-5.758%	1	19	-52.697%
2025-08-20	95.0000	95.0000	95.0000	95.0000	+7.955%	20	19	-55.421%
2025-08-13	86.4500	88.0000	86.4500	88.0000	+4.762%	3	39	-51.875%
2025-08-12	80.8500	84.0000	80.8500	84.0000	+3.704%	34	41	-49.583%
2025-08-11	83.0000	84.8000	81.0000	81.0000	-3.629%	4	29	-47.716%
2025-08-08	84.0500	84.0500	84.0500	84.0500	+0.840%	1	26	-49.613%
2025-08-07	86.8000	90.1500	82.0000	83.3500	-2.435%	19	25	-49.190%
2025-08-05	83.7900	85.4300	83.7900	85.4300	-5.183%	6	18	-50.427%
2025-08-04	90.1000	90.1000	90.1000	90.1000	-0.310%	1	15	-52.997%
2025-08-01	92.0000	92.0000	90.3800	90.3800	-7.916%	2	14	-53.142%
2025-07-31	97.0000	98.1500	97.0000	98.1500	-14.279%	2	13	-56.852%
2025-07-02	114.5000	114.5000	114.5000	114.5000	-4.782%	1	11	-63.013%
2025-06-18	120.2500	120.2500	120.2500	120.2500	-4.305%	1	9	-64.782%
2025-06-17	128.0700	128.0700	125.6600	125.6600	-15.991%	3	9	-66.298%
2025-06-10	149.5800	149.5800	149.5800	149.5800	+12.737%	1	7	-71.687%
2025-05-12	132.6800	132.6800	132.6800	132.6800	+6.527%	1	6	-68.081%
2025-05-05	124.4600	124.5500	124.4600	124.5500	+9.015%	2	6	-65.998%
2025-04-29	114.2500	114.2500	114.2500	114.2500	+15.404%	1	5	-62.932%
2025-04-08	102.8500	102.8500	99.0000	99.0000	+7.550%	2	4	-57.222%
2025-04-07	92.0500	92.0500	92.0500	92.0500	-18.460%	1	3	-53.992%
2025-04-03	112.8900	112.8900	112.8900	112.8900	-8.813%	1	2	-62.486%
2025-03-14	123.8000	123.8000	123.8000	123.8000	0.000%	2	1	-65.792%