Dark

ADBE20271217C390
ADBE Dec 17 2027 390.00 Call (ADBE271217C00390000)
option OPRA

EOD

Aug 10, 2026

29.49+4.537%(+1.28)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	28.7500	29.4900	28.6500	29.4900	+4.537%	14	62	0.000%
2026-08-07	28.1200	28.2100	28.1200	28.2100	+32.131%	3	60	+4.537%
2026-07-30	21.8000	21.8000	21.3500	21.3500	-5.280%	16	60	+38.126%
2026-07-28	22.5400	22.5400	22.5400	22.5400	+45.890%	3	60	+30.834%
2026-07-15	16.4600	16.4600	15.4500	15.4500	+6.552%	3	60	+90.874%
2026-07-01	14.7100	14.7100	14.5000	14.5000	+11.282%	18	60	+103.379%
2026-06-30	12.8900	13.0300	12.8900	13.0300	+4.827%	2	62	+126.324%
2026-06-26	12.3900	12.4300	11.9400	12.4300	+7.619%	8	62	+137.249%
2026-06-22	11.5500	11.5500	11.5500	11.5500	-0.431%	1	62	+155.325%
2026-06-18	10.7500	11.7300	10.6900	11.6000	-16.846%	36	47	+154.224%
2026-06-17	13.7600	13.9500	13.7600	13.9500	-4.452%	2	47	+111.398%
2026-06-15	14.6000	14.6000	14.6000	14.6000	-18.207%	1	46	+101.986%
2026-06-11	18.0400	18.4000	17.8500	17.8500	-45.329%	5	46	+65.210%
2026-06-02	32.6500	32.6500	32.6500	32.6500	-10.278%	1	48	-9.678%
2026-06-01	36.0500	36.3900	36.0500	36.3900	+20.577%	25	48	-18.961%
2026-05-19	30.3000	30.3000	29.8300	30.1800	+27.342%	4	60	-2.286%
2026-05-01	24.2100	24.2100	21.4200	23.7000	+1.848%	6	60	+24.430%
2026-04-28	22.6300	23.2700	22.6300	23.2700	-12.023%	2	60	+26.730%
2026-04-27	22.4100	26.4500	22.3600	26.4500	-6.768%	6	60	+11.493%
2026-02-12	28.3700	28.3700	28.3700	28.3700	-2.003%	5	60	+3.948%
2026-02-11	29.0500	29.0500	28.9500	28.9500	-8.848%	2	65	+1.865%
2026-02-10	31.7600	31.7600	31.7600	31.7600	-3.171%	5	65	-7.147%
2026-02-09	30.4700	32.9500	30.1300	32.8000	+0.799%	10	60	-10.091%
2026-02-06	32.5800	32.9500	32.4600	32.5400	+5.307%	11	60	-9.373%
2026-02-04	31.2500	31.2500	30.9000	30.9000	-10.305%	6	64	-4.563%
2026-02-03	34.4500	34.4500	34.4500	34.4500	-14.410%	5	70	-14.398%
2026-01-30	41.1000	41.1000	40.2500	40.2500	-11.577%	6	72	-26.733%
2026-01-13	46.1000	46.1000	43.4500	45.5200	-12.797%	15	68	-35.215%
2026-01-12	52.0500	52.2000	52.0500	52.2000	-13.932%	2	65	-43.506%
2026-01-07	60.8500	60.8500	60.6500	60.6500	-10.546%	2	65	-51.377%
2025-12-24	67.6500	67.8000	67.6500	67.8000	+0.743%	2	65	-56.504%
2025-12-16	67.0000	67.3000	67.0000	67.3000	-5.874%	2	65	-56.181%
2025-12-11	71.5000	71.5000	71.5000	71.5000	+27.656%	8	65	-58.755%
2025-12-03	56.0100	56.0100	56.0100	56.0100	+1.284%	1	65	-47.349%
2025-11-28	55.3000	55.3000	55.3000	55.3000	-4.043%	1	65	-46.673%
2025-11-24	57.6300	57.6300	57.6300	57.6300	+1.874%	1	65	-48.829%
2025-11-20	56.5700	56.5700	56.5700	56.5700	+0.159%	1	66	-47.870%
2025-11-19	56.4800	56.4800	56.4800	56.4800	-12.353%	1	67	-47.787%
2025-11-14	64.4400	64.4400	64.4400	64.4400	+0.530%	1	66	-54.236%
2025-11-10	64.1000	64.1000	64.1000	64.1000	-0.543%	1	65	-53.994%
2025-11-06	63.5000	64.4500	63.5000	64.4500	-8.125%	3	65	-54.244%
2025-10-29	70.1500	70.1500	70.1500	70.1500	+9.609%	1	63	-57.962%
2025-10-15	64.0000	64.0000	64.0000	64.0000	-9.220%	1	62	-53.922%
2025-10-09	71.0500	71.0500	70.5000	70.5000	-2.219%	2	62	-58.170%
2025-10-08	72.1000	72.1000	72.1000	72.1000	+1.549%	1	62	-59.098%
2025-10-02	71.0000	71.0000	71.0000	71.0000	+4.643%	1	63	-58.465%
2025-10-01	67.8500	67.8500	67.8500	67.8500	-13.180%	1	64	-56.536%
2025-09-29	78.1500	78.1500	78.1500	78.1500	+1.692%	1	64	-62.265%
2025-09-26	76.8500	76.8500	76.8500	76.8500	+6.293%	1	65	-61.627%
2025-09-25	72.3000	72.3000	72.3000	72.3000	0.000%	3	66	-59.212%
2025-09-24	71.0000	72.3000	71.0000	72.3000	-7.308%	7	66	-59.212%
2025-09-22	78.0000	78.0000	78.0000	78.0000	-2.194%	3	66	-62.192%
2025-09-19	79.7500	79.7500	79.7500	79.7500	+4.453%	4	66	-63.022%
2025-09-17	76.5000	76.5000	76.3500	76.3500	+8.144%	5	66	-61.375%
2025-09-16	69.4000	70.8500	69.4000	70.6000	+5.373%	6	71	-58.229%
2025-09-15	67.0000	67.0000	67.0000	67.0000	-2.899%	3	69	-55.985%
2025-09-12	74.5000	74.5000	67.0000	69.0000	-4.643%	7	69	-57.261%
2025-09-11	72.0000	72.3600	72.0000	72.3600	+1.915%	2	68	-59.245%
2025-09-10	73.5900	73.5900	71.0000	71.0000	-5.396%	9	66	-58.465%
2025-09-08	75.0500	75.0500	75.0500	75.0500	+8.721%	1	64	-60.706%
2025-09-03	69.0300	69.0300	69.0300	69.0300	+3.961%	1	63	-57.279%
2025-09-02	66.4000	66.4000	66.4000	66.4000	-5.642%	2	64	-55.587%
2025-08-28	70.3700	70.3700	70.3700	70.3700	-8.610%	1	66	-58.093%
2025-08-22	73.5300	77.0000	73.5300	77.0000	+9.220%	3	66	-61.701%
2025-08-21	69.2000	70.5000	69.2000	70.5000	-2.879%	2	67	-58.170%
2025-08-15	72.5900	72.5900	72.5900	72.5900	+3.700%	5	66	-59.375%
2025-08-13	70.0000	70.0000	70.0000	70.0000	+16.667%	2	66	-57.871%
2025-08-12	60.0000	60.0000	60.0000	60.0000	-7.149%	1	64	-50.850%
2025-08-11	64.6200	64.6200	64.6200	64.6200	+2.085%	1	63	-54.364%
2025-08-08	63.3000	63.3000	63.3000	63.3000	+1.280%	1	63	-53.412%
2025-08-07	62.5000	62.5000	62.5000	62.5000	-5.289%	1	62	-52.816%
2025-08-06	65.9900	65.9900	65.9900	65.9900	+1.523%	5	62	-55.311%
2025-08-05	65.0000	65.0000	65.0000	65.0000	-1.291%	1	62	-54.631%
2025-08-04	65.8500	65.8500	65.8500	65.8500	-8.236%	1	62	-55.216%
2025-08-01	71.7600	71.7600	71.7600	71.7600	-5.938%	1	61	-58.905%
2025-07-31	76.2900	76.2900	76.2900	76.2900	-5.430%	1	62	-61.345%
2025-07-30	80.6700	80.6700	80.6700	80.6700	-1.861%	1	61	-63.444%
2025-07-28	82.2000	82.2000	82.2000	82.2000	+7.521%	1	62	-64.124%
2025-07-17	76.4500	76.4500	76.4500	76.4500	+0.725%	2	62	-61.426%
2025-07-16	75.9500	75.9500	75.9000	75.9000	-5.255%	2	64	-61.146%
2025-07-15	80.2000	80.3100	79.8200	80.1100	+2.051%	34	62	-63.188%
2025-07-11	78.5000	78.5000	78.5000	78.5000	-7.484%	1	45	-62.433%
2025-07-10	84.8500	84.8500	84.8500	84.8500	-1.337%	1	44	-65.245%
2025-07-09	86.0000	86.0000	86.0000	86.0000	-7.328%	1	44	-65.709%
2025-07-08	92.9500	92.9500	92.8000	92.8000	+6.422%	2	43	-68.222%
2025-07-02	91.6700	91.6700	87.2000	87.2000	-10.103%	11	42	-66.181%
2025-06-27	93.8500	97.0000	93.8500	97.0000	+3.743%	3	41	-69.598%
2025-06-26	93.5000	93.5000	93.5000	93.5000	-1.058%	1	38	-68.460%
2025-06-25	94.5000	94.5000	94.5000	94.5000	+2.717%	2	37	-68.794%
2025-06-23	92.0000	92.0000	92.0000	92.0000	+2.759%	1	35	-67.946%
2025-06-20	89.5300	89.5300	89.5300	89.5300	-2.685%	2	35	-67.061%
2025-06-18	93.0000	93.0000	92.0000	92.0000	-7.954%	2	33	-67.946%
2025-06-17	99.9500	99.9500	99.9500	99.9500	-0.250%	1	33	-70.495%
2025-06-13	99.0000	100.8200	97.6500	100.2000	-19.194%	20	32	-70.569%
2025-06-05	124.0000	124.0000	124.0000	124.0000	-0.601%	1	24	-76.218%
2025-05-19	124.7500	124.7500	124.7500	124.7500	+13.049%	1	23	-76.361%
2025-05-13	107.4100	110.3500	107.4100	110.3500	+10.075%	14	22	-73.276%
2025-05-07	100.2500	100.2500	100.2500	100.2500	+2.192%	1	22	-70.584%
2025-05-05	99.3300	99.4500	98.1000	98.1000	-1.308%	20	22	-69.939%
2025-05-02	99.4000	99.4000	99.4000	99.4000	+27.763%	20	12	-70.332%
2025-04-07	77.8000	77.8000	77.8000	77.8000	-6.265%	1	2	-62.095%
2025-04-04	83.0000	83.0000	83.0000	83.0000	-9.783%	2	2	-64.470%
2025-04-03	92.0000	92.0000	92.0000	92.0000	-7.221%	1	2	-67.946%
2025-03-31	99.1600	99.1600	99.1600	99.1600	-10.392%	1	2	-70.260%
2025-03-14	109.4900	110.6600	109.4900	110.6600	0.000%	4	2	-73.351%