Dark

ADBE20271217C350
ADBE Dec 17 2027 350.00 Call (ADBE271217C00350000)
option OPRA

EOD

Aug 10, 2026

39.55+6.604%(+2.45)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	38.6900	39.5500	38.6900	39.5500	+6.604%	88	347	0.000%
2026-08-07	36.6200	37.1000	36.6200	37.1000	+11.111%	2	311	+6.604%
2026-08-05	35.0000	35.0000	32.0000	33.3900	-3.914%	7	311	+18.449%
2026-08-04	30.8200	34.7500	30.8200	34.7500	+14.876%	128	310	+13.813%
2026-08-03	30.2500	30.2500	30.2500	30.2500	+5.401%	1	242	+30.744%
2026-07-31	29.0000	29.0000	28.7000	28.7000	-23.589%	3	242	+37.805%
2026-07-29	34.8500	37.5600	34.4000	37.5600	+19.238%	13	241	+5.298%
2026-07-28	29.9800	31.5000	29.9800	31.5000	+26.000%	5	246	+25.556%
2026-07-27	25.0000	25.0000	25.0000	25.0000	+13.482%	2	245	+58.200%
2026-07-24	22.0300	22.0300	22.0300	22.0300	+16.870%	1	243	+79.528%
2026-07-23	18.8500	18.8500	18.8500	18.8500	-16.297%	1	243	+109.814%
2026-07-21	21.4000	22.5200	21.4000	22.5200	-9.739%	2	243	+75.622%
2026-07-16	24.7000	24.9500	24.7000	24.9500	+17.911%	4	243	+58.517%
2026-07-14	21.1600	21.1600	21.1600	21.1600	-8.438%	1	243	+86.909%
2026-07-13	23.1100	23.1100	23.1100	23.1100	+0.609%	1	242	+71.138%
2026-07-07	22.9700	22.9700	22.9700	22.9700	+2.774%	1	242	+72.181%
2026-07-02	21.4600	22.3500	21.2900	22.3500	+16.164%	11	249	+76.957%
2026-07-01	19.3300	19.8200	19.1500	19.2400	+13.176%	8	249	+105.561%
2026-06-30	17.4000	17.6300	17.0000	17.0000	-3.955%	4	247	+132.647%
2026-06-29	18.3100	18.7700	17.7000	17.7000	+3.388%	11	244	+123.446%
2026-06-26	16.2700	17.1200	16.2700	17.1200	+14.133%	19	244	+131.016%
2026-06-25	14.8000	15.0000	14.8000	15.0000	-10.233%	16	233	+163.667%
2026-06-23	16.0000	16.7100	16.0000	16.7100	+8.506%	3	220	+136.685%
2026-06-22	15.8000	15.8000	15.4000	15.4000	-0.645%	5	218	+156.818%
2026-06-18	15.5000	15.5000	15.5000	15.5000	-12.429%	1	220	+155.161%
2026-06-12	16.9100	18.6000	16.9100	17.7000	-26.617%	34	220	+123.446%
2026-06-11	23.9000	25.3500	23.9000	24.1200	-12.067%	37	224	+63.972%
2026-06-10	27.4300	27.4300	27.4300	27.4300	-6.126%	2	206	+44.185%
2026-06-09	29.2500	29.2500	29.2200	29.2200	-9.480%	2	206	+35.352%
2026-06-08	32.5000	32.5000	32.2800	32.2800	-14.377%	2	205	+22.522%
2026-06-05	38.9500	38.9500	37.7000	37.7000	-1.050%	11	205	+4.907%
2026-06-04	38.1000	38.1000	38.1000	38.1000	+1.276%	1	196	+3.806%
2026-06-03	35.8400	37.6200	35.8400	37.6200	-18.448%	3	196	+5.130%
2026-06-01	45.0000	46.8500	45.0000	46.1300	+21.235%	4	194	-14.264%
2026-05-29	35.2000	38.0500	35.2000	38.0500	+31.343%	12	194	+3.942%
2026-05-27	28.9700	28.9700	28.9700	28.9700	-2.785%	1	195	+36.521%
2026-05-26	29.8000	29.8000	29.8000	29.8000	-3.871%	1	195	+32.718%
2026-05-22	31.0000	31.0000	31.0000	31.0000	+4.907%	10	195	+27.581%
2026-05-21	29.5500	29.5500	29.5500	29.5500	-5.591%	5	190	+33.841%
2026-05-20	31.3000	31.3000	31.3000	31.3000	+28.331%	1	190	+26.358%
2026-05-13	24.9000	24.9000	24.3900	24.3900	-21.626%	3	189	+62.157%
2026-05-08	31.1200	31.1200	31.1200	31.1200	-5.953%	1	189	+27.089%
2026-05-07	32.0000	34.7000	32.0000	33.0900	+5.416%	3	190	+19.523%
2026-05-06	31.0000	31.3900	31.0000	31.3900	-1.906%	2	188	+25.996%
2026-05-05	32.0000	32.0000	32.0000	32.0000	+10.345%	1	188	+23.594%
2026-04-29	29.0000	29.0000	29.0000	29.0000	-1.795%	1	188	+36.379%
2026-04-27	29.5300	29.5300	29.5300	29.5300	+6.261%	1	188	+33.932%
2026-04-23	27.0000	27.7900	27.0000	27.7900	-20.029%	5	188	+42.317%
2026-04-22	34.7500	34.7500	34.7500	34.7500	+15.833%	1	186	+13.813%
2026-04-20	30.0000	30.0000	30.0000	30.0000	-0.498%	1	186	+31.833%
2026-04-17	30.1500	30.1500	30.1500	30.1500	+4.145%	1	185	+31.177%
2026-04-16	28.9500	28.9500	28.9500	28.9500	+7.621%	1	186	+36.615%
2026-04-14	26.9000	26.9000	26.9000	26.9000	+3.065%	1	185	+47.026%
2026-04-13	25.6000	26.1000	25.6000	26.1000	+21.678%	3	184	+51.533%
2026-04-10	21.4500	21.4500	21.4500	21.4500	-3.378%	2	183	+84.382%
2026-04-09	22.2000	22.2000	22.2000	22.2000	-17.164%	4	183	+78.153%
2026-04-08	26.8000	26.8000	26.8000	26.8000	-4.286%	4	179	+47.575%
2026-04-06	28.0000	28.0000	28.0000	28.0000	-3.448%	4	179	+41.250%
2026-03-30	29.0000	29.0000	29.0000	29.0000	-13.588%	1	175	+36.379%
2026-03-17	33.4000	33.5600	33.3500	33.5600	+8.784%	8	175	+17.849%
2026-03-16	30.8500	30.8500	30.8500	30.8500	-3.594%	1	176	+28.201%
2026-03-13	32.2600	33.9200	32.0000	32.0000	-22.649%	7	176	+23.594%
2026-03-11	45.7500	45.7500	41.3700	41.3700	-4.984%	2	175	-4.399%
2026-03-10	43.7000	43.7000	43.5400	43.5400	-3.007%	6	173	-9.164%
2026-03-06	45.4800	45.4800	44.8900	44.8900	-5.195%	3	169	-11.896%
2026-03-05	47.3500	47.3500	47.3500	47.3500	+11.412%	1	171	-16.473%
2026-03-03	42.5000	42.5000	42.5000	42.5000	+11.549%	1	171	-6.941%
2026-03-02	38.1000	38.1000	38.1000	38.1000	+0.661%	100	170	+3.806%
2026-02-26	37.8500	37.8500	37.8500	37.8500	+3.415%	1	248	+4.491%
2026-02-25	35.0000	36.6000	35.0000	36.6000	+4.392%	3	248	+8.060%
2026-02-23	35.8100	35.8200	34.8200	35.0600	-5.499%	7	248	+12.807%
2026-02-20	37.2400	37.2400	37.1000	37.1000	-4.134%	2	251	+6.604%
2026-02-18	38.7000	38.7000	38.7000	38.7000	-3.129%	4	249	+2.196%
2026-02-13	39.9500	39.9500	39.9500	39.9500	+1.576%	2	247	-1.001%
2026-02-12	35.5100	39.3300	35.5100	39.3300	+6.297%	4	247	+0.559%
2026-02-11	36.8000	37.4400	36.8000	37.0000	-11.905%	4	251	+6.892%
2026-02-10	41.4800	42.0000	41.4800	42.0000	+0.263%	4	248	-5.833%
2026-02-06	44.1500	44.1500	41.8900	41.8900	-11.156%	3	250	-5.586%
2026-02-04	46.9200	47.1500	46.9200	47.1500	+10.422%	21	248	-16.119%
2026-02-03	43.0000	43.0000	42.7000	42.7000	-10.105%	5	267	-7.377%
2026-01-29	47.5000	47.5000	47.5000	47.5000	-10.377%	1	262	-16.737%
2026-01-27	52.0500	53.0000	51.5500	53.0000	-7.018%	10	263	-25.377%
2026-01-26	57.5000	57.5000	56.9800	57.0000	+0.618%	3	257	-30.614%
2026-01-23	56.6500	56.6500	56.6500	56.6500	+1.161%	1	257	-30.185%
2026-01-22	52.0000	56.0000	52.0000	56.0000	+12.608%	2	256	-29.375%
2026-01-21	50.0000	50.0000	49.7300	49.7300	-2.490%	4	255	-20.471%
2026-01-20	49.7200	51.0000	49.7200	51.0000	-9.285%	2	251	-22.451%
2026-01-14	56.1200	56.2200	56.1200	56.2200	-2.226%	100	252	-29.651%
2026-01-13	63.7200	63.7200	56.5500	57.5000	-24.560%	10	165	-31.217%
2026-01-08	75.6500	76.2200	75.0000	76.2200	+9.748%	4	164	-48.111%
2026-01-05	69.2400	69.5500	68.9300	69.4500	-3.273%	7	163	-43.053%
2026-01-02	73.0000	73.0000	71.8000	71.8000	-12.854%	2	163	-44.916%
2025-12-31	82.3900	82.3900	82.3900	82.3900	-1.741%	1	162	-51.997%
2025-12-30	88.0000	88.0000	83.8500	83.8500	-2.500%	2	162	-52.832%
2025-12-26	86.0000	86.0000	86.0000	86.0000	+2.932%	1	162	-54.012%
2025-12-23	84.1500	84.1500	83.5500	83.5500	-3.744%	2	161	-52.663%
2025-12-19	86.8000	86.8000	86.8000	86.8000	-0.230%	1	160	-54.435%
2025-12-17	85.0000	87.0000	85.0000	87.0000	0.000%	4	160	-54.540%
2025-12-16	87.0000	87.0000	87.0000	87.0000	+1.754%	1	161	-54.540%
2025-12-15	85.5000	85.5000	85.5000	85.5000	-7.876%	1	160	-53.743%
2025-12-12	92.3100	92.8100	92.3100	92.8100	+3.122%	2	159	-57.386%
2025-12-11	88.0000	90.0000	88.0000	90.0000	+5.882%	2	160	-56.056%
2025-12-09	85.5800	85.5800	85.0000	85.0000	+4.938%	5	162	-53.471%
2025-12-08	81.0000	81.0000	81.0000	81.0000	-4.537%	1	162	-51.173%
2025-12-05	85.0500	85.1500	84.8500	84.8500	+13.133%	4	161	-53.388%
2025-12-04	75.0000	75.0000	75.0000	75.0000	+5.189%	1	161	-47.267%
2025-12-03	72.0000	72.0000	71.3000	71.3000	+1.092%	11	161	-44.530%
2025-12-01	71.0000	71.1000	70.5300	70.5300	+0.613%	6	160	-43.925%
2025-11-25	70.4800	70.4800	70.1000	70.1000	+0.143%	6	160	-43.581%
2025-11-19	70.0000	70.0000	70.0000	70.0000	-4.123%	1	154	-43.500%
2025-11-18	73.0100	73.0100	73.0100	73.0100	-11.503%	4	153	-45.829%
2025-11-13	82.5000	82.5000	82.5000	82.5000	+7.984%	1	153	-52.061%
2025-11-07	75.9800	76.4000	75.6000	76.4000	-1.100%	6	153	-48.233%
2025-11-06	77.2500	77.2500	77.2500	77.2500	-8.871%	1	154	-48.803%
2025-11-04	84.7700	84.7700	84.7700	84.7700	+1.948%	2	155	-53.344%
2025-11-03	80.8200	83.7000	80.8200	83.1500	-5.436%	4	151	-52.435%
2025-10-31	84.0000	87.9300	84.0000	87.9300	+7.232%	4	151	-55.021%
2025-10-30	84.0000	84.0000	82.0000	82.0000	-3.529%	3	154	-51.768%
2025-10-29	83.9200	85.0000	83.9200	85.0000	-11.917%	4	154	-53.471%
2025-10-28	95.2100	98.2000	95.2100	96.5000	+3.341%	7	153	-59.016%
2025-10-27	93.7700	93.7700	93.3800	93.3800	+3.308%	4	157	-57.646%
2025-10-23	90.4800	90.8000	90.3900	90.3900	-3.119%	4	157	-56.245%
2025-10-22	95.7500	95.7500	93.1000	93.3000	+5.305%	4	157	-57.610%
2025-10-21	88.6000	88.6000	88.6000	88.6000	+5.163%	1	157	-55.361%
2025-10-20	84.2500	84.2500	84.2500	84.2500	+5.643%	1	158	-53.056%
2025-10-16	79.7500	79.7500	79.7500	79.7500	+3.571%	1	157	-50.408%
2025-10-15	78.7500	78.7500	77.0000	77.0000	-4.668%	3	156	-48.636%
2025-10-14	80.0000	80.7700	80.0000	80.7700	-0.774%	3	157	-51.034%
2025-10-13	81.1500	81.4000	81.1500	81.4000	+0.805%	2	155	-51.413%
2025-10-10	85.8000	85.8000	80.7000	80.7500	-5.000%	11	155	-51.022%
2025-10-09	88.4100	88.4100	85.0000	85.0000	-0.817%	5	155	-53.471%
2025-10-07	86.9000	86.9000	85.7000	85.7000	-4.246%	2	150	-53.851%
2025-10-06	90.1500	91.8500	89.5000	89.5000	+3.468%	4	150	-55.810%
2025-10-03	88.5000	88.5000	86.5000	86.5000	-2.809%	2	147	-54.277%
2025-10-02	86.8600	89.0000	86.8600	89.0000	+7.306%	16	147	-55.562%
2025-10-01	84.2900	84.2900	82.9400	82.9400	-6.809%	14	153	-52.315%
2025-09-30	91.6500	94.8000	89.0000	89.0000	-7.292%	8	146	-55.562%
2025-09-29	95.0000	96.0000	95.0000	96.0000	+2.729%	4	149	-58.802%
2025-09-26	93.4500	93.4500	93.4500	93.4500	+2.726%	2	153	-57.678%
2025-09-25	88.5700	90.9700	88.5700	90.9700	+3.610%	3	155	-56.524%
2025-09-24	90.1000	90.1000	87.8000	87.8000	-9.995%	6	154	-54.954%
2025-09-23	97.5500	97.5500	97.5500	97.5500	+3.228%	4	148	-59.457%
2025-09-22	94.5000	94.5000	94.5000	94.5000	-0.850%	1	144	-58.148%
2025-09-19	98.7000	98.7000	95.3100	95.3100	-3.698%	3	145	-58.504%
2025-09-18	99.9200	100.3000	98.9700	98.9700	+4.179%	8	144	-60.038%
2025-09-17	90.5000	95.0000	90.5000	95.0000	+7.955%	26	146	-58.368%
2025-09-16	90.2300	90.2300	85.9500	88.0000	+5.137%	24	170	-55.057%
2025-09-15	88.2600	88.2600	82.5800	83.7000	-1.529%	65	169	-52.748%
2025-09-12	93.0800	93.0800	83.6000	85.0000	-4.612%	49	138	-53.471%
2025-09-11	89.9800	90.5000	87.0000	89.1100	+1.840%	65	126	-55.617%
2025-09-10	93.0000	93.0000	87.5000	87.5000	-5.354%	9	87	-54.800%
2025-09-09	91.9000	92.4500	91.9000	92.4500	+2.098%	4	78	-57.220%
2025-09-08	86.9500	90.5500	86.9500	90.5500	+4.080%	3	76	-56.322%
2025-09-05	87.0000	87.0000	87.0000	87.0000	+12.870%	1	73	-54.540%
2025-09-04	77.0800	77.0800	77.0800	77.0800	-9.637%	1	72	-48.690%
2025-08-28	85.3000	85.3000	85.3000	85.3000	-5.222%	1	72	-53.634%
2025-08-26	90.0000	90.0000	90.0000	90.0000	-6.755%	5	66	-56.056%
2025-08-25	96.5200	96.5200	96.5200	96.5200	+3.562%	1	66	-59.024%
2025-08-22	91.0000	93.2000	91.0000	93.2000	+3.441%	2	67	-57.564%
2025-08-20	98.0500	98.0500	90.1000	90.1000	-5.108%	2	67	-56.104%
2025-08-19	93.1800	94.9500	93.1800	94.9500	+3.702%	2	67	-58.346%
2025-08-18	91.4400	93.5500	90.4000	91.5600	-0.381%	5	68	-56.804%
2025-08-15	90.8000	91.9100	90.8000	91.9100	+5.160%	2	69	-56.969%
2025-08-14	90.3100	90.3100	87.2500	87.4000	+3.383%	6	69	-54.748%
2025-08-13	82.2300	84.5400	82.2300	84.5400	+12.720%	2	64	-53.217%
2025-08-12	77.0500	77.0500	75.0000	75.0000	-4.043%	6	65	-47.267%
2025-08-11	78.1600	78.1600	78.1600	78.1600	-2.786%	1	59	-49.399%
2025-08-08	80.4000	80.4000	80.4000	80.4000	+4.280%	1	58	-50.808%
2025-08-07	84.6500	84.6500	77.1000	77.1000	-8.127%	23	57	-48.703%
2025-08-06	83.6600	83.9200	83.6600	83.9200	+2.030%	11	53	-52.872%
2025-08-05	80.6500	82.2500	80.6500	82.2500	+2.237%	2	49	-51.915%
2025-08-04	84.7400	84.7500	80.4500	80.4500	-5.353%	17	50	-50.839%
2025-08-01	87.2300	88.6300	85.0000	85.0000	-7.609%	8	64	-53.471%
2025-07-31	94.9500	94.9500	92.0000	92.0000	-12.381%	2	59	-57.011%
2025-07-29	105.7500	105.7500	105.0000	105.0000	+2.021%	2	57	-62.333%
2025-07-24	102.9200	102.9200	102.9200	102.9200	+0.537%	1	58	-61.572%
2025-07-22	102.5000	102.5000	102.3700	102.3700	+4.140%	2	58	-61.366%
2025-07-17	98.3000	98.3000	98.3000	98.3000	+2.449%	1	59	-59.766%
2025-07-16	96.0300	96.0300	95.3500	95.9500	-2.420%	4	58	-58.781%
2025-07-15	98.5000	99.0200	98.3300	98.3300	-2.644%	7	57	-59.778%
2025-07-11	101.0000	101.0000	101.0000	101.0000	-2.978%	1	55	-60.842%
2025-07-10	104.0800	104.1000	104.0700	104.1000	-9.940%	6	54	-62.008%
2025-06-27	114.4700	115.5900	114.4700	115.5900	+0.513%	8	54	-65.784%
2025-06-26	115.0000	115.0000	115.0000	115.0000	-5.738%	1	60	-65.609%
2025-06-17	122.0000	122.0000	122.0000	122.0000	0.000%	7	60	-67.582%
2025-06-13	126.3300	126.3300	120.0000	122.0000	-15.395%	8	53	-67.582%
2025-06-12	144.2000	144.2000	144.2000	144.2000	+3.059%	1	49	-72.573%
2025-06-11	139.3300	139.9200	139.3300	139.9200	-2.630%	4	49	-71.734%
2025-06-10	143.7000	143.7000	143.7000	143.7000	-1.703%	1	51	-72.477%
2025-06-06	146.1800	146.1900	146.1800	146.1900	-1.089%	6	52	-72.946%
2025-06-05	147.8000	147.8000	147.8000	147.8000	+4.452%	2	49	-73.241%
2025-06-04	141.5000	141.5000	141.5000	141.5000	+4.044%	1	49	-72.049%
2025-06-02	136.0000	136.0000	136.0000	136.0000	-3.134%	1	49	-70.919%
2025-05-30	140.4000	140.4000	140.4000	140.4000	+1.739%	2	48	-71.830%
2025-05-23	138.0000	138.0000	138.0000	138.0000	-3.833%	2	48	-71.341%
2025-05-20	143.5000	143.5000	143.5000	143.5000	+17.038%	2	48	-72.439%
2025-05-08	122.6100	122.6100	122.6100	122.6100	+3.425%	10	48	-67.743%
2025-05-05	119.3000	119.5000	118.5500	118.5500	+3.087%	29	38	-66.639%
2025-05-01	115.0000	115.0000	115.0000	115.0000	+6.927%	1	26	-65.609%
2025-04-25	107.5500	107.5500	107.5500	107.5500	+4.367%	2	26	-63.226%
2025-04-24	102.8500	103.0500	102.8500	103.0500	+4.133%	2	26	-61.621%
2025-04-23	99.0400	99.2500	98.9600	98.9600	+2.179%	10	26	-60.034%
2025-04-22	94.8500	96.8500	94.7500	96.8500	+6.429%	4	18	-59.164%
2025-04-21	90.8100	91.6000	90.8100	91.0000	-2.214%	5	15	-56.538%
2025-04-16	93.0500	93.0600	93.0500	93.0600	-5.475%	2	12	-57.501%
2025-04-14	98.4500	98.4500	98.4500	98.4500	+11.055%	1	11	-59.827%
2025-04-07	88.6500	88.6500	88.6500	88.6500	-9.541%	1	10	-55.386%
2025-04-04	100.7500	100.7500	98.0000	98.0000	-9.167%	4	9	-59.643%
2025-04-03	107.8900	107.8900	107.8900	107.8900	-12.320%	1	7	-63.342%
2025-03-28	123.9000	123.9000	123.0500	123.0500	-11.411%	6	7	-67.859%
2025-03-25	134.8000	138.9000	134.8000	138.9000	+12.016%	9	10	-71.526%
2025-03-14	124.0000	124.0000	124.0000	124.0000	0.000%	2	1	-68.105%