Dark

ADBE20271217C420
ADBE Dec 17 2027 420.00 Call (ADBE271217C00420000)
option OPRA

EOD

Aug 12, 2026

18.35-12.201%(-2.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	18.3500	18.3500	18.3500	18.3500	-12.201%	3	667	0.000%
2026-08-11	20.9000	20.9000	20.9000	20.9000	+4.500%	2	664	-12.201%
2026-08-04	19.2000	20.0000	19.1500	20.0000	+6.667%	44	665	-8.250%
2026-07-31	18.7500	18.7500	18.7500	18.7500	+8.069%	22	641	-2.133%
2026-07-30	17.3500	17.3500	17.3500	17.3500	-25.696%	2	641	+5.764%
2026-07-29	22.5500	23.7400	22.5500	23.3500	+41.945%	56	643	-21.413%
2026-07-27	15.9000	16.4500	15.8300	16.4500	+27.519%	119	634	+11.550%
2026-07-24	12.4700	13.0500	12.4700	12.9000	-13.423%	29	590	+42.248%
2026-07-20	13.8000	14.9500	13.8000	14.9000	-9.422%	83	561	+23.154%
2026-07-17	16.4500	16.4500	16.4500	16.4500	+31.600%	1	488	+11.550%
2026-07-15	12.5000	12.5000	12.5000	12.5000	+5.042%	2	487	+46.800%
2026-07-01	11.5500	11.9000	11.5500	11.9000	+7.207%	18	486	+54.202%
2026-06-29	10.8500	11.1000	10.8500	11.1000	+1.648%	24	503	+65.315%
2026-06-26	9.7100	10.9200	9.6900	10.9200	+14.947%	21	504	+68.040%
2026-06-22	9.5000	9.5000	9.5000	9.5000	-3.357%	1	504	+93.158%
2026-06-18	9.4500	9.8300	9.4500	9.8300	-1.700%	11	494	+86.673%
2026-06-17	10.0000	10.0000	10.0000	10.0000	-20.446%	1	494	+83.500%
2026-06-12	11.8300	12.5700	11.8300	12.5700	-22.407%	6	494	+45.982%
2026-06-11	16.2000	16.3000	16.0500	16.2000	-46.711%	12	488	+13.272%
2026-06-01	30.8500	31.5000	30.4000	30.4000	+24.539%	17	484	-39.638%
2026-05-29	24.4100	24.4100	24.4100	24.4100	+35.762%	1	485	-24.826%
2026-05-22	17.9800	17.9800	17.9800	17.9800	-4.868%	10	475	+2.058%
2026-05-15	18.9000	18.9000	18.9000	18.9000	+2.107%	2	475	-2.910%
2026-05-05	18.6700	18.6700	18.5100	18.5100	-4.292%	4	473	-0.864%
2026-05-01	19.3100	19.3400	19.3100	19.3400	-15.361%	2	477	-5.119%
2026-04-27	18.7600	22.8500	18.7600	22.8500	+26.733%	2	477	-19.694%
2026-04-21	18.3700	18.3700	18.0300	18.0300	-7.301%	2	474	+1.775%
2026-04-16	18.3000	19.4500	18.3000	19.4500	+51.362%	2	474	-5.656%
2026-04-09	12.8500	12.8500	12.8500	12.8500	-14.333%	1	473	+42.802%
2026-04-08	16.4000	16.6700	15.0000	15.0000	-7.975%	69	472	+22.333%
2026-03-25	16.1900	16.3000	16.0000	16.3000	-9.444%	134	412	+12.577%
2026-03-19	18.0000	18.0000	18.0000	18.0000	-28.571%	1	283	+1.944%
2026-02-27	25.2000	25.2000	25.2000	25.2000	+2.731%	1	282	-27.183%
2026-02-26	24.5300	24.5300	24.5300	24.5300	+6.885%	2	282	-25.194%
2026-02-23	23.5700	23.5700	22.9500	22.9500	-5.865%	46	280	-20.044%
2026-02-20	26.4900	27.3000	24.1000	24.3800	-6.590%	105	304	-24.733%
2026-02-19	26.5300	27.0800	26.1000	26.1000	+0.385%	339	334	-29.693%
2026-02-10	26.7000	27.4900	26.0000	26.0000	-3.775%	3	96	-29.423%
2026-02-09	25.5100	27.0200	25.5100	27.0200	+2.271%	22	95	-32.087%
2026-02-06	26.3700	26.4200	26.3700	26.4200	+4.427%	2	74	-30.545%
2026-02-04	25.3000	25.3000	25.3000	25.3000	-15.667%	3	74	-27.470%
2026-02-03	30.0000	30.0000	30.0000	30.0000	-9.091%	1	77	-38.833%
2026-02-02	33.0000	33.0000	33.0000	33.0000	-10.811%	1	76	-44.394%
2026-01-27	37.0000	37.0000	37.0000	37.0000	+8.029%	1	76	-50.405%
2026-01-21	33.5800	34.3500	32.8200	34.2500	+0.322%	23	76	-46.423%
2026-01-20	33.9400	34.1400	33.9400	34.1400	-5.167%	24	58	-46.251%
2026-01-16	36.0000	36.0000	36.0000	36.0000	-2.703%	1	78	-49.028%
2026-01-15	38.3200	38.3200	37.0000	37.0000	+1.370%	3	78	-50.405%
2026-01-13	40.1000	40.1300	36.5000	36.5000	-24.509%	26	75	-49.726%
2026-01-02	51.0000	51.0000	48.3500	48.3500	-13.738%	3	54	-62.048%
2025-12-31	56.0500	56.0500	56.0500	56.0500	-1.251%	1	56	-67.261%
2025-12-29	56.7600	56.7600	56.7600	56.7600	-1.867%	1	56	-67.671%
2025-12-23	58.5000	58.5000	57.8400	57.8400	-4.000%	4	56	-68.275%
2025-12-18	60.2500	60.2500	60.2500	60.2500	-0.986%	1	53	-69.544%
2025-12-17	60.8500	60.8500	60.8500	60.8500	-2.327%	2	53	-69.844%
2025-12-12	62.5500	62.5500	62.3000	62.3000	+3.060%	10	55	-70.546%
2025-12-05	60.4500	60.4500	60.3500	60.4500	+29.582%	8	55	-69.644%
2025-11-26	46.8600	46.8600	46.6500	46.6500	-3.015%	2	57	-60.665%
2025-11-25	48.1000	48.1000	48.1000	48.1000	-1.837%	2	57	-61.850%
2025-11-24	49.1000	49.1000	49.0000	49.0000	+23.737%	2	57	-62.551%
2025-11-21	39.6000	39.6000	39.6000	39.6000	-20.065%	2	56	-53.662%
2025-11-19	48.5000	49.5400	48.5000	49.5400	-6.775%	3	58	-62.959%
2025-11-17	54.9200	55.4000	53.1400	53.1400	-4.252%	6	58	-65.469%
2025-11-14	55.5000	55.5000	55.5000	55.5000	-6.044%	3	56	-66.937%
2025-11-13	59.0700	59.0700	59.0700	59.0700	-1.221%	12	59	-68.935%
2025-10-29	62.1400	62.4300	59.8000	59.8000	-9.736%	4	71	-69.314%
2025-10-22	66.2500	66.2500	66.2500	66.2500	+1.408%	1	70	-72.302%
2025-10-21	65.3300	65.3300	65.3300	65.3300	+18.782%	1	71	-71.912%
2025-10-16	55.0000	55.0000	55.0000	55.0000	+3.383%	2	71	-66.636%
2025-10-15	54.3700	54.3700	53.2000	53.2000	-6.993%	4	71	-65.508%
2025-10-10	60.9500	60.9500	57.2000	57.2000	-6.992%	9	69	-67.920%
2025-10-08	61.5000	61.5000	61.5000	61.5000	+7.895%	1	60	-70.163%
2025-10-01	59.7800	59.7800	57.0000	57.0000	-14.079%	2	61	-67.807%
2025-09-29	66.3400	66.3400	66.3400	66.3400	-1.456%	1	61	-72.339%
2025-09-23	67.3200	67.3200	67.3200	67.3200	-0.208%	2	60	-72.742%
2025-09-17	67.4600	67.4600	67.4600	67.4600	+18.351%	3	60	-72.799%
2025-09-15	58.8000	58.8000	57.0000	57.0000	-1.724%	2	57	-67.807%
2025-09-12	58.1500	58.1500	58.0000	58.0000	-5.537%	2	56	-68.362%
2025-09-10	61.4000	61.4000	61.4000	61.4000	-1.603%	1	57	-70.114%
2025-08-29	61.8500	62.4500	61.8500	62.4000	+4.698%	36	51	-70.593%
2025-08-28	57.3000	59.6000	57.3000	59.6000	-1.488%	4	51	-69.211%
2025-08-14	60.5000	60.5000	60.5000	60.5000	+1.681%	1	47	-69.669%
2025-08-13	57.1900	59.5000	57.1900	59.5000	+8.201%	3	46	-69.160%
2025-08-05	54.9900	54.9900	54.9900	54.9900	-12.016%	1	46	-66.630%
2025-07-31	66.0700	66.0700	62.5000	62.5000	-14.266%	6	46	-70.640%
2025-07-22	72.9000	72.9000	72.9000	72.9000	+6.891%	2	47	-74.829%
2025-07-15	67.8000	68.5200	67.8000	68.2000	-0.467%	19	47	-73.094%
2025-07-14	68.5000	68.5200	68.5000	68.5200	+2.345%	2	44	-73.219%
2025-07-11	70.0000	70.0000	66.9500	66.9500	-4.289%	9	43	-72.591%
2025-07-10	70.0500	70.5300	69.9500	69.9500	-7.351%	6	40	-73.767%
2025-07-02	76.0000	76.0000	75.5000	75.5000	-9.527%	3	39	-75.695%
2025-06-30	83.7000	83.7000	82.7000	83.4500	-4.519%	3	36	-78.011%
2025-06-17	87.4000	87.4000	87.4000	87.4000	+0.460%	1	35	-79.005%
2025-06-13	91.6800	91.6800	87.0000	87.0000	-17.143%	4	35	-78.908%
2025-06-12	107.0000	107.0000	105.0000	105.0000	-0.709%	4	33	-82.524%
2025-06-11	105.7500	105.7500	105.7500	105.7500	-1.261%	1	30	-82.648%
2025-06-10	108.7000	108.7000	106.5800	107.1000	-0.631%	6	29	-82.866%
2025-06-09	107.7800	107.7800	107.7800	107.7800	-0.673%	1	25	-82.975%
2025-06-06	108.5100	108.5100	108.5100	108.5100	-0.101%	2	24	-83.089%
2025-06-05	107.6000	111.0000	107.6000	108.6200	-0.622%	3	23	-83.106%
2025-06-04	109.3000	109.3000	109.3000	109.3000	+5.096%	1	24	-83.211%
2025-05-29	104.0000	104.0000	104.0000	104.0000	+0.775%	1	23	-82.356%
2025-05-28	105.5100	105.5100	103.2000	103.2000	-2.871%	3	23	-82.219%
2025-05-27	106.2500	106.2500	106.2500	106.2500	+3.286%	1	24	-82.729%
2025-05-23	104.3000	104.3000	102.8700	102.8700	-4.396%	4	25	-82.162%
2025-05-22	107.5500	107.6000	107.5500	107.6000	-1.932%	2	25	-82.946%
2025-05-19	109.1000	109.7200	109.1000	109.7200	+3.004%	6	25	-83.276%
2025-05-16	109.4000	109.4000	106.0000	106.5200	+8.230%	14	23	-82.773%
2025-05-15	98.4200	98.4200	98.4200	98.4200	+7.622%	1	22	-81.355%
2025-05-12	91.4500	91.4500	91.4500	91.4500	+6.152%	5	21	-79.934%
2025-05-05	86.1400	86.3300	86.0300	86.1500	+2.731%	24	21	-78.700%
2025-05-01	82.0000	83.8600	82.0000	83.8600	+26.105%	5	12	-78.118%
2025-04-21	66.5000	66.5000	66.5000	66.5000	-2.920%	3	8	-72.406%
2025-04-10	72.4500	72.4500	68.5000	68.5000	+3.977%	5	8	-73.212%
2025-04-09	66.7900	66.7900	65.8800	65.8800	+3.228%	2	3	-72.146%
2025-04-07	63.8200	63.8200	63.8200	63.8200	-32.430%	1	2	-71.247%
2025-03-28	94.4500	94.4500	94.4500	94.4500	+3.609%	2	2	-80.572%
2025-03-14	88.4000	91.1600	88.4000	91.1600	0.000%	4	2	-79.871%