Dark

ADBE20271217C500
ADBE Dec 17 2027 500.00 Call (ADBE271217C00500000)
option OPRA

EOD

Aug 10, 2026

14.55+11.239%(+1.47)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	14.5500	14.5500	14.5500	14.5500	+11.239%	10	179	0.000%
2026-08-07	13.0800	13.0800	13.0800	13.0800	+17.099%	2	176	+11.239%
2026-08-04	11.1700	11.1700	11.1700	11.1700	+22.747%	1	174	+30.260%
2026-07-31	10.3600	10.3600	9.1000	9.1000	-31.165%	10	174	+59.890%
2026-07-29	13.2200	13.2200	13.2200	13.2200	+34.898%	1	175	+10.061%
2026-07-28	9.8000	9.8000	9.8000	9.8000	+63.333%	1	174	+48.469%
2026-07-23	6.0000	6.0000	6.0000	6.0000	-30.876%	1	174	+142.500%
2026-07-16	8.6800	8.6800	8.6800	8.6800	+5.854%	1	174	+67.627%
2026-07-07	8.2000	8.2000	8.2000	8.2000	+12.329%	1	175	+77.439%
2026-07-06	7.3000	7.3000	7.3000	7.3000	+11.792%	2	174	+99.315%
2026-06-30	6.5300	6.5300	6.5300	6.5300	+7.049%	2	174	+122.818%
2026-06-23	6.1000	6.1000	6.1000	6.1000	+2.521%	1	176	+138.525%
2026-06-18	6.0600	6.0600	5.9500	5.9500	-1.653%	2	176	+144.538%
2026-06-17	6.8500	6.8500	6.0500	6.0500	-18.354%	8	176	+140.496%
2026-06-16	7.4100	7.4100	7.4100	7.4100	+2.917%	1	177	+96.356%
2026-06-12	7.0000	7.7500	7.0000	7.2000	-25.773%	5	176	+102.083%
2026-06-11	9.8000	9.8000	9.7000	9.7000	-34.899%	2	177	+50.000%
2026-06-05	14.9000	14.9000	14.9000	14.9000	-9.970%	2	176	-2.349%
2026-06-02	16.5500	16.5500	16.5500	16.5500	-21.040%	1	178	-12.085%
2026-06-01	20.0000	20.9600	20.0000	20.9600	+34.359%	28	178	-30.582%
2026-05-29	13.2000	15.6000	13.2000	15.6000	+41.818%	3	185	-6.731%
2026-05-22	10.5000	11.0000	10.5000	11.0000	+15.789%	6	190	+32.273%
2026-05-14	9.5000	9.5000	9.5000	9.5000	+15.854%	23	190	+53.158%
2026-05-13	8.2000	8.2000	8.2000	8.2000	-8.889%	3	216	+77.439%
2026-05-12	9.0000	9.0000	9.0000	9.0000	-20.142%	3	216	+61.667%
2026-05-06	12.0000	12.0000	11.2700	11.2700	+3.300%	28	216	+29.104%
2026-05-01	9.5000	11.2300	9.5000	10.9100	+3.905%	37	221	+33.364%
2026-04-30	10.5000	10.5000	10.5000	10.5000	-2.507%	19	221	+38.571%
2026-04-29	12.0000	12.0000	10.7700	10.7700	+4.563%	2	203	+35.097%
2026-04-22	10.3000	10.3000	10.3000	10.3000	+17.714%	2	201	+41.262%
2026-04-14	8.7500	8.7500	8.7500	8.7500	+13.636%	5	203	+66.286%
2026-04-10	6.7500	7.7000	6.7500	7.7000	+3.356%	14	203	+88.961%
2026-04-09	7.3000	7.4500	7.0100	7.4500	-17.222%	17	199	+95.302%
2026-04-08	9.0000	9.0000	9.0000	9.0000	-3.640%	1	184	+61.667%
2026-03-30	9.3400	9.3400	9.3400	9.3400	+0.973%	10	185	+55.782%
2026-03-25	9.2500	9.2500	9.2500	9.2500	-11.905%	2	195	+57.297%
2026-03-23	10.5000	10.5000	10.5000	10.5000	-4.545%	1	195	+38.571%
2026-03-20	10.3200	11.0000	10.3200	11.0000	+6.280%	33	195	+32.273%
2026-03-19	10.3500	10.3500	10.3500	10.3500	-5.652%	2	206	+40.580%
2026-03-18	10.9700	10.9700	10.9700	10.9700	-8.431%	1	206	+32.634%
2026-03-17	12.0800	12.4400	11.9800	11.9800	-2.760%	32	205	+21.452%
2026-03-16	10.7600	13.0500	10.7600	12.3200	-2.222%	16	223	+18.101%
2026-03-13	12.6000	12.6000	12.5000	12.6000	-23.636%	9	226	+15.476%
2026-03-12	16.5000	16.5000	16.5000	16.5000	+0.856%	1	223	-11.818%
2026-03-11	17.8400	17.8500	16.3600	16.3600	-12.137%	14	223	-11.064%
2026-03-09	18.6400	18.6400	18.6200	18.6200	-0.161%	4	233	-21.858%
2026-03-05	18.6500	18.6500	18.6500	18.6500	+5.966%	1	233	-21.984%
2026-03-04	17.6000	17.6000	17.6000	17.6000	+3.347%	4	234	-17.330%
2026-03-03	17.3500	17.3500	17.0300	17.0300	+11.672%	9	234	-14.563%
2026-03-02	15.2500	15.2500	15.2500	15.2500	+5.172%	100	233	-4.590%
2026-02-23	14.5000	14.5000	14.5000	14.5000	-9.375%	10	265	+0.345%
2026-02-20	16.7300	16.7300	15.5900	16.0000	-11.357%	16	264	-9.063%
2026-02-19	16.9200	18.1300	16.9200	18.0500	+5.865%	8	269	-19.391%
2026-02-18	17.0500	17.0500	17.0500	17.0500	+2.096%	1	261	-14.663%
2026-02-17	17.7200	18.8000	16.7000	16.7000	-2.225%	6	260	-12.874%
2026-02-12	15.0500	17.0800	14.8700	17.0800	+12.000%	16	263	-14.813%
2026-02-11	15.2500	15.2500	15.2500	15.2500	-4.269%	3	255	-4.590%
2026-02-10	17.2000	17.2000	15.9300	15.9300	-7.168%	6	258	-8.663%
2026-02-09	17.0000	17.1700	16.8000	17.1600	-0.348%	8	252	-15.210%
2026-02-05	17.2200	17.2200	17.2200	17.2200	-9.368%	2	251	-15.505%
2026-02-04	16.4600	19.0000	16.4600	19.0000	+10.145%	2	253	-23.421%
2026-02-03	17.0000	17.2500	17.0000	17.2500	-21.591%	4	253	-15.652%
2026-02-02	22.2800	22.2800	22.0000	22.0000	+5.263%	3	253	-33.864%
2026-01-30	20.9000	20.9000	20.9000	20.9000	-9.130%	2	251	-30.383%
2026-01-28	23.0000	23.5000	23.0000	23.0000	+4.545%	4	249	-36.739%
2026-01-27	21.5000	22.2000	21.5000	22.0000	-9.278%	5	249	-33.864%
2026-01-26	23.8600	24.2500	23.7600	24.2500	+4.978%	13	250	-40.000%
2026-01-22	23.2600	23.4800	23.1000	23.1000	+6.452%	4	246	-37.013%
2026-01-21	21.7000	21.7000	21.7000	21.7000	-1.364%	3	245	-32.949%
2026-01-15	22.0000	22.0000	22.0000	22.0000	-6.263%	1	245	-33.864%
2026-01-14	23.6700	23.6700	23.4700	23.4700	-0.128%	102	245	-38.006%
2026-01-13	26.0000	26.0000	23.5000	23.5000	-15.009%	7	239	-38.085%
2026-01-12	27.7500	27.7500	27.6500	27.6500	-8.595%	3	239	-47.378%
2026-01-09	30.2500	30.2500	30.2500	30.2500	-5.910%	1	239	-51.901%
2026-01-08	33.4700	33.4700	32.1500	32.1500	+2.128%	4	240	-54.743%
2026-01-07	31.4800	31.4800	31.4800	31.4800	+3.792%	48	238	-53.780%
2026-01-06	31.5000	31.5000	30.3300	30.3300	+1.813%	3	238	-52.028%
2026-01-05	29.7900	29.7900	29.7900	29.7900	-5.847%	1	240	-51.158%
2026-01-02	33.0000	33.0000	30.7500	31.6400	-15.491%	3	240	-54.014%
2025-12-29	37.0000	37.4400	37.0000	37.4400	-1.732%	26	240	-61.138%
2025-12-23	37.8500	38.1000	37.8500	38.1000	+0.395%	2	222	-61.811%
2025-12-16	38.4500	38.4500	37.9500	37.9500	-2.517%	2	221	-61.660%
2025-12-15	38.9300	38.9300	38.9300	38.9300	-7.000%	2	221	-62.625%
2025-12-11	35.0000	41.8600	35.0000	41.8600	+4.650%	4	221	-65.241%
2025-12-10	39.1500	40.5000	39.1500	40.0000	+5.263%	3	220	-63.625%
2025-12-08	38.0000	38.0000	38.0000	38.0000	-5.590%	1	222	-61.711%
2025-12-05	40.9500	40.9500	39.2700	40.2500	+18.627%	34	222	-63.851%
2025-12-04	33.9900	33.9900	33.9300	33.9300	+4.080%	2	233	-57.118%
2025-12-03	32.6000	32.6000	32.6000	32.6000	+0.617%	1	232	-55.368%
2025-12-02	33.0000	33.0000	32.4000	32.4000	+3.713%	2	232	-55.093%
2025-11-28	31.5000	31.5000	31.2400	31.2400	+4.133%	2	232	-53.425%
2025-11-26	30.0000	30.0000	30.0000	30.0000	-4.000%	2	231	-51.500%
2025-11-25	31.2500	31.2500	31.2500	31.2500	-8.088%	2	231	-53.440%
2025-11-21	31.6500	34.0000	31.6500	34.0000	+6.583%	7	229	-57.206%
2025-11-20	33.0500	33.0500	31.9000	31.9000	-2.744%	3	234	-54.389%
2025-11-19	32.8200	32.8200	32.8000	32.8000	-1.502%	8	234	-55.640%
2025-11-18	33.3000	33.3000	33.3000	33.3000	-17.533%	1	242	-56.306%
2025-11-12	40.6100	40.6100	40.3800	40.3800	+2.099%	2	243	-63.967%
2025-11-11	39.5000	39.5500	39.5000	39.5500	+5.214%	2	243	-63.211%
2025-11-06	37.2000	37.5900	37.0300	37.5900	-2.364%	3	244	-61.293%
2025-11-04	38.5000	38.5000	38.5000	38.5000	-5.055%	6	246	-62.208%
2025-10-30	41.0000	41.0000	40.5500	40.5500	-2.758%	2	252	-64.118%
2025-10-29	40.2000	41.7000	40.1000	41.7000	-11.596%	8	252	-65.108%
2025-10-28	47.1700	47.1700	47.1700	47.1700	+1.725%	1	250	-69.154%
2025-10-24	46.3700	46.3700	46.3700	46.3700	+9.234%	2	250	-68.622%
2025-10-23	42.6500	42.6500	42.4500	42.4500	-3.104%	2	248	-65.724%
2025-10-21	43.8100	43.8100	43.8100	43.8100	+30.116%	2	248	-66.788%
2025-10-17	33.6700	33.6700	33.6700	33.6700	-4.183%	1	248	-56.786%
2025-10-15	37.0000	37.0000	35.0700	35.1400	-4.094%	12	248	-58.594%
2025-10-14	36.5500	37.0500	36.4500	36.6400	-8.400%	26	250	-60.289%
2025-10-10	40.0000	40.0000	40.0000	40.0000	-3.148%	5	247	-63.625%
2025-10-07	42.0000	42.0000	41.3000	41.3000	+4.030%	2	245	-64.770%
2025-10-03	39.7000	39.7000	39.7000	39.7000	+3.063%	1	245	-63.350%
2025-10-01	38.5200	38.5200	38.5200	38.5200	-12.851%	2	244	-62.227%
2025-09-29	44.0000	44.2000	44.0000	44.2000	+1.029%	2	244	-67.081%
2025-09-26	43.7500	43.7500	43.7500	43.7500	+6.164%	1	244	-66.743%
2025-09-25	41.3500	41.3500	41.2100	41.2100	+2.182%	2	243	-64.693%
2025-09-24	41.3700	41.3700	39.8000	40.3300	-3.976%	5	244	-63.923%
2025-09-22	42.5700	42.7500	42.0000	42.0000	-4.110%	5	244	-65.357%
2025-09-19	44.5500	44.5500	43.8000	43.8000	-1.970%	2	247	-66.781%
2025-09-18	46.0000	46.0000	44.6800	44.6800	+17.579%	5	245	-67.435%
2025-09-16	38.0000	38.0000	38.0000	38.0000	+6.802%	1	244	-61.711%
2025-09-15	38.5000	38.5000	35.5800	35.5800	-10.827%	41	243	-59.106%
2025-09-12	37.8000	39.9000	37.5000	39.9000	-0.746%	5	219	-63.534%
2025-09-11	39.7800	40.2500	39.7000	40.2000	+3.077%	9	219	-63.806%
2025-09-10	39.0000	39.0000	39.0000	39.0000	-5.063%	2	217	-62.692%
2025-09-09	41.0800	41.0800	41.0800	41.0800	-0.773%	1	216	-64.581%
2025-09-05	37.1400	41.4000	37.1400	41.4000	+19.308%	13	216	-64.855%
2025-09-02	35.8000	35.8000	34.7000	34.7000	-9.234%	2	211	-58.069%
2025-08-29	38.1500	38.2300	38.1500	38.2300	-2.474%	2	207	-61.941%
2025-08-27	39.2000	39.2000	39.2000	39.2000	-6.711%	1	207	-62.883%
2025-08-25	42.0200	42.0200	42.0200	42.0200	-4.652%	1	206	-65.374%
2025-08-21	44.0700	44.0700	44.0700	44.0700	+11.570%	1	206	-66.984%
2025-08-20	39.5000	39.5000	39.5000	39.5000	-3.163%	1	206	-63.165%
2025-08-18	40.7900	40.7900	40.7900	40.7900	+3.031%	1	206	-64.329%
2025-08-15	39.5900	39.5900	39.5900	39.5900	+4.514%	5	205	-63.248%
2025-08-13	37.8800	37.8800	37.8800	37.8800	+17.312%	1	200	-61.589%
2025-08-11	32.2900	32.2900	32.2900	32.2900	-2.329%	1	200	-54.940%
2025-08-08	33.0600	33.0600	33.0600	33.0600	+1.256%	1	200	-55.989%
2025-08-07	32.0000	32.6500	32.0000	32.6500	-4.336%	2	199	-55.436%
2025-08-06	34.7900	34.7900	34.1300	34.1300	-1.925%	7	197	-57.369%
2025-08-05	33.3200	34.8000	33.3200	34.8000	-1.388%	2	191	-58.190%
2025-08-04	35.0000	35.3000	35.0000	35.2900	-1.972%	34	193	-58.770%
2025-08-01	37.3600	37.4000	36.0000	36.0000	-11.111%	4	174	-59.583%
2025-07-31	40.7400	40.7400	40.5000	40.5000	-8.038%	3	174	-64.074%
2025-07-30	44.0900	44.0900	44.0400	44.0400	-3.738%	2	176	-66.962%
2025-07-29	45.7500	45.7500	45.7500	45.7500	+2.809%	1	176	-68.197%
2025-07-28	44.7200	44.8500	44.5000	44.5000	-3.471%	3	176	-67.303%
2025-07-24	45.8000	46.4000	45.7900	46.1000	+1.878%	10	174	-68.438%
2025-07-22	45.4000	45.4000	45.2500	45.2500	+3.951%	2	173	-67.845%
2025-07-21	43.5300	43.5300	43.5300	43.5300	-1.893%	1	174	-66.575%
2025-07-18	44.3700	44.3700	44.3700	44.3700	+2.637%	10	174	-67.208%
2025-07-17	42.0000	43.3500	41.9000	43.2300	+0.418%	12	174	-66.343%
2025-07-16	40.9100	43.0500	40.9100	43.0500	-0.875%	50	163	-66.202%
2025-07-15	43.7500	44.7500	43.1000	43.4300	+0.906%	12	141	-66.498%
2025-07-14	41.8500	43.2500	41.8500	43.0400	+1.271%	3	143	-66.194%
2025-07-11	44.8000	44.8000	42.4100	42.5000	-7.609%	9	142	-65.765%
2025-07-10	44.3500	47.7800	41.5300	46.0000	-3.158%	24	140	-68.370%
2025-07-09	50.0000	50.0000	47.5000	47.5000	-8.829%	5	131	-69.368%
2025-07-08	52.1000	52.1000	52.1000	52.1000	+3.785%	4	128	-72.073%
2025-07-07	51.0400	51.0400	50.1600	50.2000	+3.505%	19	125	-71.016%
2025-07-02	52.7000	52.7000	47.8400	48.5000	-7.619%	18	106	-70.000%
2025-06-30	54.6900	54.6900	52.5000	52.5000	+0.229%	2	89	-72.286%
2025-06-26	52.3800	52.3800	52.3800	52.3800	+3.723%	1	88	-72.222%
2025-06-23	50.3600	50.5000	50.3600	50.5000	-12.082%	2	88	-71.188%
2025-06-17	57.4400	57.4400	57.4400	57.4400	+0.174%	1	88	-74.669%
2025-06-13	57.2100	57.3400	57.2100	57.3400	-22.826%	4	89	-74.625%
2025-06-10	74.8000	74.8000	74.3000	74.3000	-0.535%	2	87	-80.417%
2025-06-06	77.4700	77.4700	74.7000	74.7000	+0.987%	10	87	-80.522%
2025-06-04	73.9700	73.9700	73.9700	73.9700	+7.079%	1	82	-80.330%
2025-06-02	69.0800	69.0800	69.0800	69.0800	-4.979%	4	82	-78.937%
2025-05-30	72.7000	72.7000	72.7000	72.7000	0.000%	8	82	-79.986%
2025-05-28	73.0500	73.3000	72.7000	72.7000	-2.416%	4	80	-79.986%
2025-05-27	74.3000	74.5000	74.3000	74.5000	+4.679%	2	78	-80.470%
2025-05-23	71.4000	71.7000	70.5000	71.1700	-5.422%	76	62	-79.556%
2025-05-19	75.2500	75.2500	75.2500	75.2500	+19.274%	5	62	-80.664%
2025-05-12	63.0900	63.0900	63.0900	63.0900	+4.958%	1	57	-76.938%
2025-05-08	60.1100	60.1100	60.1100	60.1100	+0.839%	10	57	-75.794%
2025-05-07	59.6100	59.6100	59.6100	59.6100	+2.072%	1	57	-75.591%
2025-05-06	58.4000	58.4000	58.4000	58.4000	+0.516%	2	56	-75.086%
2025-05-05	58.0000	58.3000	57.8700	58.1000	+11.431%	72	55	-74.957%
2025-04-28	52.1400	52.1400	52.1400	52.1400	+2.275%	15	29	-72.094%
2025-04-25	51.0000	51.0000	50.9800	50.9800	+7.439%	4	23	-71.459%
2025-04-24	47.4500	47.4500	47.4500	47.4500	+4.746%	1	22	-69.336%
2025-04-17	45.3000	45.3000	45.3000	45.3000	+2.489%	1	22	-67.881%
2025-04-16	42.2000	44.2000	42.2000	44.2000	+1.726%	2	22	-67.081%
2025-04-09	43.4500	43.4500	43.4500	43.4500	-4.505%	1	20	-66.513%
2025-04-08	45.5000	45.5000	45.5000	45.5000	+5.057%	2	19	-68.022%
2025-04-07	43.0800	43.3100	43.0000	43.3100	-8.086%	3	17	-66.405%
2025-04-04	47.1200	47.1200	47.1200	47.1200	-24.668%	2	15	-69.121%
2025-04-02	62.4000	62.5500	61.9500	62.5500	+4.651%	16	15	-76.739%
2025-04-01	57.9500	59.7700	57.9500	59.7700	-0.483%	4	9	-75.657%
2025-03-31	59.4000	60.0600	59.4000	60.0600	-3.781%	5	6	-75.774%
2025-03-28	62.4200	62.4200	62.4200	62.4200	-6.836%	2	1	-76.690%
2025-03-26	67.0000	67.0000	67.0000	67.0000	-5.634%	1	2	-78.284%
2025-03-25	71.0000	71.0000	71.0000	71.0000	+16.051%	1	2	-79.507%
2025-03-21	61.1800	61.1800	61.1800	61.1800	-8.687%	2	1	-76.218%
2025-03-19	67.0000	67.0000	67.0000	67.0000	0.000%	1	1	-78.284%