Dark

ADBE20271217C460
ADBE Dec 17 2027 460.00 Call (ADBE271217C00460000)
option OPRA

Inactive

Jul 28, 2026

13.76+47.323%(+4.42)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	13.7600	13.7600	13.7600	13.7600	+47.323%	4	135	0.000%
2026-07-22	9.3400	9.3400	9.3400	9.3400	-9.846%	1	135	+47.323%
2026-07-20	10.3600	10.3600	10.3600	10.3600	-4.340%	1	136	+32.819%
2026-07-15	11.0000	11.1900	10.6500	10.8300	+13.285%	7	137	+27.054%
2026-07-08	9.5600	9.5600	9.5600	9.5600	+12.207%	1	138	+43.933%
2026-07-01	8.7800	8.8400	8.4600	8.5200	+10.506%	17	139	+61.502%
2026-06-26	7.7800	9.3100	7.7100	7.7100	-9.930%	17	156	+78.470%
2026-06-17	8.5600	8.5600	8.5600	8.5600	-15.665%	5	151	+60.748%
2026-06-12	10.0500	10.1500	10.0500	10.1500	-15.768%	2	156	+35.567%
2026-06-11	12.5300	12.5300	12.0500	12.0500	-12.364%	12	156	+14.191%
2026-06-10	13.6800	13.9100	13.5700	13.7500	-44.779%	11	156	+0.073%
2026-06-01	24.7500	24.9000	24.7500	24.9000	+28.218%	6	155	-44.739%
2026-05-29	19.5000	19.5200	19.4200	19.4200	+36.857%	3	158	-29.145%
2026-05-15	14.1300	14.1900	14.1300	14.1900	+16.790%	3	158	-3.030%
2026-05-13	10.7500	12.1500	10.7500	12.1500	-3.724%	4	158	+13.251%
2026-05-12	12.2900	12.6500	11.2500	12.6200	-19.309%	10	156	+9.033%
2026-05-06	15.6400	15.6400	15.6400	15.6400	+7.639%	5	156	-12.020%
2026-05-04	14.5300	14.5300	14.5300	14.5300	-0.548%	1	156	-5.299%
2026-05-01	14.9000	14.9000	14.1300	14.6100	+6.642%	3	155	-5.818%
2026-04-29	13.8700	13.8700	12.8000	13.7000	+1.783%	7	155	+0.438%
2026-04-28	15.7500	15.7500	13.4600	13.4600	-0.884%	5	155	+2.229%
2026-04-27	13.4900	17.2000	13.2700	13.5800	-4.501%	25	155	+1.325%
2026-04-24	13.9000	14.2200	13.9000	14.2200	-8.612%	2	162	-3.235%
2026-04-22	15.7000	15.7000	14.9500	15.5600	+19.051%	5	162	-11.568%
2026-04-17	13.3500	13.3500	13.0700	13.0700	+19.143%	3	163	+5.279%
2026-04-14	11.6500	11.6500	10.3200	10.9700	-4.024%	3	162	+25.433%
2026-04-08	13.0600	13.0600	11.4300	11.4300	-11.120%	6	162	+20.385%
2026-04-01	12.8600	12.8600	12.8600	12.8600	-4.387%	1	162	+6.998%
2026-03-31	12.7800	13.4500	12.7800	13.4500	-7.241%	2	163	+2.305%
2026-03-18	15.0700	15.1200	14.5000	14.5000	-39.101%	4	163	-5.103%
2026-03-09	23.9300	23.9300	23.8100	23.8100	+20.253%	2	162	-42.209%
2026-02-27	19.6500	19.8000	19.6500	19.8000	+1.382%	2	161	-30.505%
2026-02-20	19.5300	19.5300	19.5300	19.5300	-8.909%	1	160	-29.544%
2026-02-19	21.4400	21.4400	21.4400	21.4400	+0.752%	1	161	-35.821%
2026-02-09	21.2800	21.2800	21.2800	21.2800	+1.527%	1	160	-35.338%
2026-02-06	20.4900	20.9600	20.4900	20.9600	+1.256%	10	159	-34.351%
2026-02-04	20.6400	20.7000	20.6400	20.7000	-11.652%	4	150	-33.527%
2026-02-03	23.4300	23.4300	23.4300	23.4300	-22.082%	2	150	-41.272%
2026-01-26	29.9300	30.0700	29.9100	30.0700	+9.545%	10	150	-54.240%
2026-01-20	27.5100	27.7100	26.5000	27.4500	-9.555%	24	152	-49.872%
2026-01-14	30.3500	30.3500	30.3500	30.3500	-17.415%	1	135	-54.662%
2026-01-05	36.4100	36.7500	36.4100	36.7500	-19.496%	4	136	-62.558%
2025-12-29	45.5500	45.6500	45.5500	45.6500	-5.192%	2	136	-69.858%
2025-12-19	48.6000	48.6000	48.1500	48.1500	-0.619%	4	136	-71.423%
2025-12-18	49.4600	49.4600	48.4500	48.4500	+4.306%	3	137	-71.600%
2025-12-08	46.4500	46.4500	46.4500	46.4500	+20.743%	1	137	-70.377%
2025-12-01	38.4700	38.4700	38.4700	38.4700	-9.162%	1	137	-64.232%
2025-11-21	42.3500	42.3500	42.3500	42.3500	+10.143%	11	136	-67.509%
2025-11-20	39.1100	39.7100	38.3000	38.4500	-6.105%	23	143	-64.213%
2025-11-19	40.9500	40.9500	40.9500	40.9500	-1.799%	1	160	-66.398%
2025-11-18	41.7000	41.7000	41.7000	41.7000	-7.127%	2	159	-67.002%
2025-11-10	44.9000	44.9000	44.9000	44.9000	-2.179%	1	161	-69.354%
2025-11-07	45.9500	45.9500	45.9000	45.9000	-11.697%	2	161	-70.022%
2025-10-23	51.7000	52.0300	51.7000	51.9800	+11.354%	44	162	-73.528%
2025-10-15	46.6800	46.6800	46.6800	46.6800	-6.359%	2	141	-70.523%
2025-10-08	49.8500	49.8500	49.8500	49.8500	+0.302%	1	143	-72.397%
2025-10-06	49.7400	49.7400	49.5100	49.7000	+1.991%	3	143	-72.314%
2025-10-03	48.7300	48.7300	48.7300	48.7300	+1.205%	3	144	-71.763%
2025-10-02	48.1500	48.1500	48.1500	48.1500	+0.648%	3	147	-71.423%
2025-10-01	47.8400	47.8400	47.8400	47.8400	-10.646%	1	145	-71.237%
2025-09-17	53.5400	53.5400	53.5400	53.5400	+12.361%	3	144	-74.300%
2025-09-16	47.1500	47.6500	47.1500	47.6500	+5.072%	2	144	-71.123%
2025-09-15	45.5500	45.5500	45.3500	45.3500	-9.300%	2	143	-69.658%
2025-09-12	50.0000	50.0000	50.0000	50.0000	-2.344%	1	143	-72.480%
2025-09-11	51.2000	51.2000	51.2000	51.2000	+10.345%	1	142	-73.125%
2025-09-05	45.8500	46.4000	45.8500	46.4000	+4.505%	3	142	-70.345%
2025-09-02	44.4000	44.4000	44.4000	44.4000	-15.348%	1	142	-69.009%
2025-08-25	53.0000	53.0000	51.6400	52.4500	+1.314%	6	142	-73.765%
2025-08-20	51.7700	51.7700	51.7700	51.7700	+1.909%	2	142	-73.421%
2025-08-19	52.1700	52.1700	50.8000	50.8000	+15.744%	6	144	-72.913%
2025-08-04	42.6000	43.8900	42.6000	43.8900	-12.185%	3	150	-68.649%
2025-07-31	49.9800	49.9800	49.9800	49.9800	-8.125%	1	147	-72.469%
2025-07-15	53.9000	54.9000	53.9000	54.4000	-0.548%	14	147	-74.706%
2025-07-14	53.6000	56.0000	53.6000	54.7000	-6.255%	66	141	-74.845%
2025-07-10	58.3500	58.3500	58.3500	58.3500	-6.039%	2	118	-76.418%
2025-07-07	62.2000	62.2000	62.1000	62.1000	+1.887%	2	118	-77.842%
2025-07-02	61.6500	61.6500	60.9500	60.9500	-13.583%	4	117	-77.424%
2025-06-13	70.5300	70.5300	70.5300	70.5300	-13.778%	2	114	-80.491%
2025-06-02	82.3500	82.3500	81.8000	81.8000	-6.982%	6	113	-83.178%
2025-05-20	87.9400	87.9400	87.9400	87.9400	-1.776%	1	111	-84.353%
2025-05-19	89.7400	89.7400	89.5300	89.5300	+0.258%	2	111	-84.631%
2025-05-16	89.3500	89.3500	89.3000	89.3000	+16.504%	4	110	-84.591%
2025-05-12	77.0000	77.0000	76.6500	76.6500	+8.034%	16	110	-82.048%
2025-05-05	70.9500	71.1000	70.4500	70.9500	+2.233%	74	102	-80.606%
2025-05-02	69.4000	69.4000	69.4000	69.4000	+11.040%	8	66	-80.173%
2025-04-25	62.5000	62.5000	62.5000	62.5000	+9.075%	2	69	-77.984%
2025-04-23	57.3000	57.3000	57.2300	57.3000	+2.965%	5	69	-75.986%
2025-04-22	54.3500	55.6500	54.2600	55.6500	+9.118%	15	66	-75.274%
2025-04-21	51.0000	51.0000	51.0000	51.0000	-8.108%	1	57	-73.020%
2025-04-17	56.2000	57.5000	55.5000	55.5000	-1.246%	13	44	-75.207%
2025-04-15	56.7000	58.3400	56.2000	56.2000	+2.461%	24	44	-75.516%
2025-04-10	60.1000	60.1000	54.4500	54.8500	-19.927%	7	22	-74.913%
2025-04-01	68.5000	68.5000	68.5000	68.5000	-0.725%	2	18	-79.912%
2025-03-31	69.0000	69.0000	69.0000	69.0000	-18.256%	14	16	-80.058%
2025-03-25	84.4100	84.4100	84.4100	84.4100	+6.176%	1	16	-83.699%
2025-03-24	79.5000	79.5000	79.5000	79.5000	+7.418%	1	16	-82.692%
2025-03-21	74.0100	74.0100	74.0100	74.0100	-5.358%	2	15	-81.408%
2025-03-17	78.2000	78.2000	78.2000	78.2000	0.000%	14	14	-82.404%