Dark

ADBE20271217C360
ADBE Dec 17 2027 360.00 Call (ADBE271217C00360000)
option OPRA

EOD

Aug 10, 2026

37.00+101.965%(+18.68)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	36.1400	37.1800	36.1400	37.0000	+101.965%	106	738	0.000%
2026-07-22	18.3200	18.3200	18.3200	18.3200	-6.292%	1	750	+101.965%
2026-07-15	19.4500	19.7000	19.4000	19.5500	-11.658%	26	750	+89.258%
2026-07-13	22.1300	22.1300	22.1300	22.1300	+15.864%	2	740	+67.194%
2026-07-08	19.1000	19.2000	19.1000	19.1000	-0.521%	3	740	+93.717%
2026-07-02	19.2000	19.2000	19.2000	19.2000	+7.805%	6	740	+92.708%
2026-07-01	17.7000	18.2500	17.4000	17.8100	+1.021%	32	740	+107.748%
2026-06-29	17.6300	17.6300	17.6300	17.6300	+17.848%	1	746	+109.870%
2026-06-26	15.0000	16.8300	13.2500	14.9600	-0.927%	130	746	+147.326%
2026-06-24	15.1000	15.1000	15.1000	15.1000	+10.866%	1	682	+145.033%
2026-06-22	14.2500	14.2500	13.6200	13.6200	-0.366%	501	682	+171.659%
2026-06-18	13.6700	13.6700	13.6700	13.6700	-14.241%	1	184	+170.666%
2026-06-17	17.3700	17.3700	15.9400	15.9400	-53.690%	5	184	+132.120%
2026-06-05	34.4200	34.4200	34.4200	34.4200	-19.953%	1	183	+7.496%
2026-06-01	43.0000	43.0000	43.0000	43.0000	+43.333%	1	182	-13.953%
2026-04-21	30.0000	30.0400	30.0000	30.0000	+30.435%	3	181	+23.333%
2026-04-14	23.0000	23.0000	23.0000	23.0000	-14.815%	1	181	+60.870%
2026-03-31	27.0000	27.0000	27.0000	27.0000	+3.250%	5	180	+37.037%
2026-03-30	24.9800	26.1500	24.9800	26.1500	-12.101%	6	185	+41.491%
2026-03-18	29.7500	29.7500	29.7500	29.7500	-4.800%	1	180	+24.370%
2026-03-17	31.7000	31.7000	31.2500	31.2500	-20.665%	8	179	+18.400%
2026-03-11	39.3900	39.3900	39.3900	39.3900	-9.656%	2	179	-6.068%
2026-03-06	43.0000	43.6000	43.0000	43.6000	+9.410%	2	178	-15.138%
2026-03-02	39.8500	39.8500	39.8500	39.8500	+18.319%	2	179	-7.152%
2026-02-23	33.6800	33.6800	33.6800	33.6800	-3.661%	1	177	+9.857%
2026-02-20	34.9600	34.9600	34.9600	34.9600	+1.510%	1	177	+5.835%
2026-02-12	34.4400	34.4400	34.4400	34.4400	-2.159%	2	177	+7.433%
2026-02-11	35.3000	35.3000	35.2000	35.2000	-4.865%	6	177	+5.114%
2026-02-09	37.0000	37.0000	37.0000	37.0000	-4.958%	1	180	0.000%
2026-02-06	39.2500	39.2800	38.7000	38.9300	-8.400%	11	181	-4.958%
2026-02-03	42.5000	42.5000	42.5000	42.5000	-13.424%	5	176	-12.941%
2026-01-20	49.0900	49.0900	49.0900	49.0900	-5.832%	2	180	-24.628%
2026-01-16	51.5000	52.1300	51.5000	52.1300	-2.067%	4	177	-29.024%
2026-01-15	53.2300	53.2300	53.2300	53.2300	+1.294%	1	177	-30.490%
2026-01-13	60.3900	60.3900	52.5000	52.5500	-17.374%	22	176	-29.591%
2026-01-12	63.0900	63.7900	63.0900	63.6000	-1.395%	10	170	-41.824%
2026-01-05	64.4600	64.5000	64.4600	64.5000	-16.234%	2	164	-42.636%
2025-12-31	77.0000	77.0000	77.0000	77.0000	-2.900%	2	164	-51.948%
2025-12-29	79.7500	79.7500	79.3000	79.3000	-1.122%	2	164	-53.342%
2025-12-26	80.4400	80.6000	80.2000	80.2000	-3.952%	12	164	-53.865%
2025-12-22	84.0000	84.0000	83.5000	83.5000	+0.144%	2	159	-55.689%
2025-12-17	83.3800	83.3800	83.3800	83.3800	+6.217%	2	159	-55.625%
2025-12-15	81.7000	82.3400	78.5000	78.5000	-8.986%	6	157	-52.866%
2025-12-12	86.2500	86.2500	86.2500	86.2500	+1.578%	7	159	-57.101%
2025-12-11	74.3000	86.0900	74.3000	84.9100	+7.754%	30	159	-56.424%
2025-12-10	80.2000	80.2000	78.8000	78.8000	-1.500%	4	153	-53.046%
2025-12-09	78.8000	80.0000	78.8000	80.0000	+3.896%	2	156	-53.750%
2025-12-08	77.7500	78.6500	77.0000	77.0000	-5.579%	37	155	-51.948%
2025-12-05	81.1500	82.6700	80.7300	81.5500	+20.015%	232	158	-54.629%
2025-12-03	67.9500	67.9500	67.9500	67.9500	-0.585%	1	68	-45.548%
2025-12-02	68.3500	68.4500	67.5800	68.3500	-4.379%	50	68	-45.867%
2025-11-21	71.4800	71.4800	71.4800	71.4800	+7.150%	1	68	-48.237%
2025-11-19	66.0000	66.7100	66.0000	66.7100	-9.015%	8	67	-44.536%
2025-11-17	74.4800	74.4800	73.3200	73.3200	-6.000%	5	71	-49.536%
2025-11-13	78.0000	78.0000	78.0000	78.0000	+5.448%	1	74	-52.564%
2025-11-10	73.9700	73.9700	73.9700	73.9700	-0.484%	2	75	-49.980%
2025-11-06	73.0000	74.3300	73.0000	74.3300	-4.997%	2	77	-50.222%
2025-11-03	78.0000	78.2400	77.9300	78.2400	-2.200%	6	74	-52.710%
2025-10-30	81.6000	81.6000	80.0000	80.0000	-14.667%	3	74	-53.750%
2025-10-28	91.5000	93.8000	91.5000	93.7500	+8.822%	3	71	-60.533%
2025-10-23	86.1500	86.1500	86.1500	86.1500	-4.278%	1	72	-57.052%
2025-10-22	90.0000	90.0000	90.0000	90.0000	+1.718%	1	71	-58.889%
2025-10-21	88.1800	89.4500	88.1800	88.4800	+23.748%	14	70	-58.183%
2025-10-17	71.5000	71.5000	71.5000	71.5000	-3.561%	5	56	-48.252%
2025-10-16	75.6500	75.6500	74.1400	74.1400	+1.562%	7	61	-50.094%
2025-10-15	73.0000	73.0000	73.0000	73.0000	-6.673%	1	56	-49.315%
2025-10-13	78.2200	78.2200	78.2200	78.2200	-5.645%	1	57	-52.698%
2025-10-09	82.9000	82.9000	82.9000	82.9000	-4.162%	2	58	-55.368%
2025-10-08	86.5000	86.5000	86.5000	86.5000	+3.904%	1	58	-57.225%
2025-10-07	83.2500	83.2500	83.2500	83.2500	-3.366%	1	56	-55.556%
2025-10-06	86.1500	86.1500	86.1500	86.1500	+3.858%	2	56	-57.052%
2025-10-03	82.9500	82.9500	82.9500	82.9500	-1.566%	1	54	-55.395%
2025-10-02	84.2700	84.2700	84.2700	84.2700	+7.556%	1	53	-56.094%
2025-10-01	80.0000	80.0000	76.5500	78.3500	-6.726%	7	52	-52.776%
2025-09-30	89.0000	89.0000	84.0000	84.0000	-6.874%	3	56	-55.952%
2025-09-29	90.2000	90.2000	90.2000	90.2000	+6.872%	1	57	-58.980%
2025-09-24	83.6000	84.5400	83.6000	84.4000	-8.021%	5	57	-56.161%
2025-09-23	91.7500	91.7600	91.7500	91.7600	+0.724%	3	62	-59.677%
2025-09-19	92.0100	92.0100	91.1000	91.1000	-3.547%	5	65	-59.385%
2025-09-18	94.4500	94.4500	94.4500	94.4500	+3.894%	2	62	-60.826%
2025-09-17	85.5000	92.0000	85.5000	90.9100	+10.061%	16	60	-59.300%
2025-09-16	86.1400	86.1400	82.6000	82.6000	+2.064%	2	45	-55.206%
2025-09-12	90.0000	90.0000	77.3900	80.9300	-6.168%	13	44	-54.281%
2025-09-11	86.1500	86.2500	82.9500	86.2500	+2.556%	4	33	-57.101%
2025-09-10	86.3900	86.3900	84.1000	84.1000	+5.388%	3	30	-56.005%
2025-09-08	79.8000	79.8000	79.8000	79.8000	-6.217%	1	27	-53.634%
2025-08-29	85.0900	85.0900	85.0900	85.0900	-6.030%	1	25	-56.517%
2025-08-22	90.5500	90.5500	90.5500	90.5500	+6.180%	1	25	-59.139%
2025-08-20	86.5500	87.4200	85.2800	85.2800	-4.662%	3	24	-56.614%
2025-08-19	92.6800	92.6800	89.4500	89.4500	+1.337%	2	23	-58.636%
2025-08-18	88.2500	88.2700	88.2500	88.2700	+19.997%	2	23	-58.083%
2025-08-12	73.5600	73.5600	73.5600	73.5600	-1.262%	1	22	-49.701%
2025-08-08	74.5000	74.5000	74.5000	74.5000	+0.269%	1	22	-50.336%
2025-08-07	74.3000	74.3000	74.3000	74.3000	-5.350%	2	23	-50.202%
2025-08-06	78.5000	78.5000	78.5000	78.5000	-6.492%	2	23	-52.866%
2025-08-01	83.2500	83.9500	83.2500	83.9500	-4.254%	3	21	-55.926%
2025-07-31	89.1400	89.1400	87.6800	87.6800	-7.511%	2	23	-57.801%
2025-07-30	94.8000	94.8000	94.8000	94.8000	-4.924%	8	24	-60.970%
2025-07-29	99.7100	99.7100	99.7100	99.7100	+2.826%	1	24	-62.892%
2025-07-23	96.9700	96.9700	96.9700	96.9700	-2.051%	1	24	-61.844%
2025-07-22	99.0000	99.0000	99.0000	99.0000	+6.670%	1	24	-62.626%
2025-07-18	92.8100	92.8100	92.8100	92.8100	-1.559%	1	23	-60.134%
2025-07-17	94.2800	94.2800	94.2800	94.2800	+4.154%	1	23	-60.755%
2025-07-16	91.5000	91.5000	90.5200	90.5200	-5.016%	3	22	-59.125%
2025-07-14	94.5000	95.3000	94.5000	95.3000	-3.737%	2	20	-61.175%
2025-07-10	99.0000	99.0000	99.0000	99.0000	-7.042%	1	18	-62.626%
2025-07-08	109.0000	109.0000	106.5000	106.5000	+4.055%	2	17	-65.258%
2025-07-07	103.2000	103.2000	102.3500	102.3500	-1.587%	2	16	-63.850%
2025-07-02	104.0000	104.0000	104.0000	104.0000	-7.399%	1	14	-64.423%
2025-06-30	112.3100	112.3100	112.3100	112.3100	+2.184%	2	13	-67.055%
2025-06-27	109.5000	112.1000	109.5000	109.9100	+0.835%	3	15	-66.336%
2025-06-25	109.0000	109.0000	109.0000	109.0000	+2.830%	1	13	-66.055%
2025-06-24	106.0000	106.0000	106.0000	106.0000	+0.303%	1	13	-65.094%
2025-06-20	105.0000	105.6800	105.0000	105.6800	-10.441%	6	12	-64.989%
2025-06-16	118.0000	118.0000	118.0000	118.0000	+1.680%	1	9	-68.644%
2025-06-13	113.2500	116.0500	113.2500	116.0500	-16.209%	4	9	-68.117%
2025-05-30	138.0000	138.5000	138.0000	138.5000	+0.544%	4	7	-73.285%
2025-05-19	137.7500	137.7500	137.7500	137.7500	+11.026%	1	6	-73.140%
2025-05-14	124.0700	124.0700	124.0700	124.0700	+8.358%	1	6	-70.178%
2025-05-08	114.5000	114.5000	114.5000	114.5000	+17.556%	2	5	-67.686%
2025-04-24	97.4000	97.4000	97.4000	97.4000	+0.755%	1	7	-62.012%
2025-04-23	99.1000	99.1000	96.6700	96.6700	+7.054%	4	6	-61.725%
2025-04-22	90.3500	90.3500	90.3000	90.3000	-2.220%	2	5	-59.025%
2025-04-15	92.3800	92.4000	92.3500	92.3500	+8.762%	4	5	-59.935%
2025-04-07	84.9100	84.9100	84.9100	84.9100	-8.007%	1	1	-56.424%
2025-04-04	92.3000	92.3000	92.3000	92.3000	-15.041%	2	1	-59.913%
2025-04-01	108.6400	108.6400	108.6400	108.6400	0.000%	1	1	-65.943%