Dark

ADBE20271217C580
ADBE Dec 17 2027 580.00 Call (ADBE271217C00580000)
option OPRA

EOD

Aug 4, 2026

7.60+130.303%(+4.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	7.0000	7.6000	7.0000	7.6000	+130.303%	3	1,228	0.000%
2026-07-23	3.3000	3.3000	3.3000	3.3000	-40.000%	10	1,227	+130.303%
2026-07-13	5.0500	5.5000	5.0500	5.5000	+3.774%	2	1,227	+38.182%
2026-07-06	5.3000	5.3000	5.3000	5.3000	+30.864%	2	1,225	+43.396%
2026-06-17	4.0500	4.0500	4.0500	4.0500	-19.960%	1	1,225	+87.654%
2026-06-15	5.2000	5.2000	5.0600	5.0600	+1.200%	5	1,226	+50.198%
2026-06-12	5.0000	5.0000	5.0000	5.0000	-21.875%	1	1,225	+52.000%
2026-06-11	6.6000	6.6000	6.4000	6.4000	-55.401%	2	1,225	+18.750%
2026-06-02	14.3500	14.3500	14.3500	14.3500	+12.549%	1	1,225	-47.038%
2026-06-01	12.7500	12.7500	12.7500	12.7500	+50.000%	1	1,226	-40.392%
2026-05-18	8.5000	8.5000	8.5000	8.5000	+23.188%	1	1,225	-10.588%
2026-05-01	6.9000	6.9000	6.9000	6.9000	+36.634%	4	1,225	+10.145%
2026-04-14	5.0500	5.0500	5.0500	5.0500	-14.407%	2	1,225	+50.495%
2026-03-31	5.6000	5.9000	5.6000	5.9000	-15.714%	30	1,225	+28.814%
2026-03-23	7.0000	7.0000	7.0000	7.0000	+6.061%	5	1,209	+8.571%
2026-03-16	6.6000	6.6000	6.6000	6.6000	-13.725%	5	1,211	+15.152%
2026-03-13	7.9000	9.1500	7.6500	7.6500	-27.143%	7	1,211	-0.654%
2026-03-10	10.5000	10.5000	10.5000	10.5000	-13.223%	2	1,211	-27.619%
2026-03-05	12.2500	12.2500	12.0000	12.1000	+16.346%	14	1,210	-37.190%
2026-03-02	10.5000	10.5000	10.4000	10.4000	+2.463%	3	1,210	-26.923%
2026-02-27	10.1700	10.1700	10.0700	10.1500	-8.145%	10	1,210	-25.123%
2026-02-13	11.0500	11.0500	11.0500	11.0500	+1.843%	1	1,200	-31.222%
2026-02-06	11.8500	11.8500	10.8500	10.8500	-17.176%	2	1,200	-29.954%
2026-02-05	13.1000	13.1000	13.1000	13.1000	+15.929%	2	1,200	-41.985%
2026-02-03	12.3500	12.3500	11.3000	11.3000	-15.482%	27	1,200	-32.743%
2026-01-29	13.2000	13.3700	12.7000	13.3700	-7.474%	172	1,177	-43.156%
2026-01-27	14.5000	14.6000	14.0000	14.4500	-8.660%	6	1,049	-47.405%
2026-01-26	15.8000	15.8500	15.7300	15.8200	+14.224%	6	1,050	-51.960%
2026-01-21	13.8500	13.8500	13.8500	13.8500	-8.278%	1	1,050	-45.126%
2026-01-14	16.6700	16.6700	14.3000	15.1000	+2.027%	195	1,050	-49.669%
2026-01-13	16.7500	16.7500	14.8000	14.8000	-17.778%	7	892	-48.649%
2026-01-12	17.7000	18.0000	17.7000	18.0000	-2.703%	2	888	-57.778%
2026-01-09	18.6000	18.6000	18.2000	18.5000	-12.736%	139	887	-58.919%
2026-01-07	21.3500	21.4000	21.2000	21.2000	+6.533%	12	750	-64.151%
2026-01-05	18.8000	19.9000	18.1600	19.9000	+2.577%	324	600	-61.809%
2026-01-02	22.6800	22.6800	19.4000	19.4000	-24.806%	5	600	-60.825%
2025-12-15	25.0200	26.0500	25.0200	25.8000	+18.894%	8	602	-70.543%
2025-12-02	21.7000	21.7000	21.7000	21.7000	+9.045%	10	602	-64.977%
2025-12-01	19.9000	19.9000	19.9000	19.9000	-2.879%	1	602	-61.809%
2025-11-26	20.3000	20.4900	20.3000	20.4900	-1.490%	2	601	-62.909%
2025-11-25	21.4000	21.4000	20.8000	20.8000	-9.565%	14	601	-63.462%
2025-11-24	23.2000	23.2000	23.0000	23.0000	+0.218%	2	588	-66.957%
2025-11-21	22.9500	22.9500	22.9500	22.9500	+5.275%	2	588	-66.885%
2025-11-20	23.1100	23.1100	21.8000	21.8000	-3.965%	547	588	-65.138%
2025-11-19	22.7000	22.7000	22.7000	22.7000	-1.732%	1	145	-66.520%
2025-11-18	23.1000	23.1000	23.1000	23.1000	-1.702%	1	144	-67.100%
2025-11-17	25.4500	25.4500	23.5000	23.5000	-13.603%	5	143	-67.660%
2025-10-29	27.2000	27.2000	27.2000	27.2000	+12.397%	1	140	-72.059%
2025-10-14	24.2000	24.2000	24.2000	24.2000	-2.024%	1	140	-68.595%
2025-10-10	25.8000	25.8000	24.7000	24.7000	-7.664%	3	139	-69.231%
2025-10-08	26.7000	26.7500	26.7000	26.7500	+1.249%	2	138	-71.589%
2025-10-07	27.1500	27.2500	25.6000	26.4200	+1.615%	7	134	-71.234%
2025-10-06	26.4000	26.4000	26.0000	26.0000	-2.804%	2	134	-70.769%
2025-10-02	26.8500	26.8500	26.7500	26.7500	+8.300%	2	132	-71.589%
2025-10-01	24.7500	24.7500	24.7000	24.7000	-7.664%	2	130	-69.231%
2025-09-25	27.1500	27.1500	26.7500	26.7500	-6.370%	4	130	-71.589%
2025-09-22	28.5700	28.5700	28.5700	28.5700	+11.124%	2	129	-73.399%
2025-09-11	25.7100	25.7100	25.7100	25.7100	+32.526%	2	127	-70.440%
2025-08-12	19.4000	19.4000	19.4000	19.4000	-1.523%	1	125	-60.825%
2025-08-11	20.6000	20.6000	19.7000	19.7000	-13.216%	3	124	-61.421%
2025-08-01	24.4500	24.4500	22.7000	22.7000	-8.835%	3	121	-66.520%
2025-07-31	26.6000	26.6000	24.9000	24.9000	-7.778%	3	118	-69.478%
2025-07-30	27.4000	27.4000	27.0000	27.0000	-3.226%	2	115	-71.852%
2025-07-29	27.9000	27.9000	27.9000	27.9000	-1.761%	1	113	-72.760%
2025-07-25	28.9000	28.9000	28.4000	28.4000	+9.021%	2	112	-73.239%
2025-07-17	26.1000	26.1000	26.0500	26.0500	-0.268%	10	110	-70.825%
2025-07-16	26.5900	26.5900	26.1200	26.1200	-24.290%	2	110	-70.904%
2025-06-30	34.5000	34.5000	34.5000	34.5000	-26.907%	1	110	-77.971%
2025-05-23	48.3000	48.3000	47.2000	47.2000	-9.056%	4	109	-83.898%
2025-05-19	51.5500	52.4500	51.5500	51.9000	+35.615%	4	109	-85.356%
2025-05-09	38.8500	38.8500	38.2700	38.2700	+3.853%	4	109	-80.141%
2025-05-05	38.6500	39.5000	36.8500	36.8500	+0.573%	35	109	-79.376%
2025-05-01	39.0500	39.0500	36.6400	36.6400	+21.809%	3	109	-79.258%
2025-04-23	31.0000	31.1400	30.0800	30.0800	+11.531%	66	109	-74.734%
2025-04-21	26.9700	26.9700	26.9700	26.9700	-11.978%	2	102	-71.821%
2025-04-17	30.5800	30.7000	30.5800	30.6400	+2.236%	10	90	-75.196%
2025-04-16	29.9700	29.9700	29.9700	29.9700	+10.590%	2	90	-74.641%
2025-04-09	27.1000	27.1000	27.1000	27.1000	-7.666%	2	90	-71.956%
2025-04-07	29.3500	29.3500	29.3500	29.3500	-12.519%	2	89	-74.106%
2025-04-04	33.5500	33.5500	33.5500	33.5500	-7.703%	2	89	-77.347%
2025-03-31	36.3500	36.3500	36.3500	36.3500	-15.973%	1	89	-79.092%
2025-03-28	43.2900	43.2900	43.2600	43.2600	-2.436%	178	89	-82.432%
2025-03-19	44.2700	44.3400	44.2700	44.3400	0.000%	4	2	-82.860%