Dark

ADBE20271217P170
ADBE Dec 17 2027 170.00 Put (ADBE271217P00170000)
option OPRA

EOD

Aug 10, 2026

12.90-0.922%(-0.12)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	12.9600	12.9700	12.9000	12.9000	-0.922%	13	346	0.000%
2026-08-07	13.0200	13.0200	13.0200	13.0200	-13.200%	1	356	-0.922%
2026-07-29	15.0000	15.0000	15.0000	15.0000	-6.832%	1	356	-14.000%
2026-07-28	15.9100	16.1700	15.9100	16.1000	-18.024%	5	356	-19.876%
2026-07-24	20.7500	20.7500	19.4500	19.6400	-17.652%	8	356	-34.318%
2026-06-29	23.9000	23.9000	23.8500	23.8500	-12.477%	6	361	-45.912%
2026-06-26	27.2500	27.2500	27.2500	27.2500	+2.714%	1	359	-52.661%
2026-06-25	27.0000	27.5200	26.5300	26.5300	-3.527%	16	360	-51.376%
2026-06-18	27.5000	27.5000	27.5000	27.5000	+23.043%	1	354	-53.091%
2026-06-17	22.3500	22.3500	22.3500	22.3500	-12.353%	1	354	-42.282%
2026-06-12	25.4700	26.4900	25.4700	25.5000	+21.371%	12	353	-49.412%
2026-06-11	19.8000	21.0100	19.8000	21.0100	+47.958%	3	342	-38.601%
2026-06-02	14.7500	14.7500	14.2000	14.2000	+3.574%	5	339	-9.155%
2026-06-01	13.7100	13.7100	13.7100	13.7100	-12.952%	1	341	-5.908%
2026-05-29	15.7500	15.7500	15.7500	15.7500	+6.635%	1	340	-18.095%
2026-05-19	14.7700	14.7700	14.7700	14.7700	-16.080%	9	339	-12.661%
2026-05-13	17.6000	17.6000	17.6000	17.6000	+7.843%	1	348	-26.705%
2026-05-08	16.3200	16.3200	16.3200	16.3200	+10.047%	10	349	-20.956%
2026-05-07	14.2100	14.8300	14.2100	14.8300	-3.009%	594	339	-13.014%
2026-05-01	15.7100	15.7100	15.2900	15.2900	-14.101%	3	153	-15.631%
2026-04-28	18.0200	18.0200	17.8000	17.8000	+0.282%	2	153	-27.528%
2026-04-15	18.1000	18.1500	17.3500	17.7500	-7.311%	47	153	-27.324%
2026-04-14	19.1900	19.6000	18.9000	19.1500	+1.862%	15	151	-32.637%
2026-04-09	18.8000	18.8000	18.8000	18.8000	+8.170%	1	155	-31.383%
2026-04-08	17.3800	17.3800	17.3800	17.3800	-6.559%	5	155	-25.777%
2026-04-07	18.6000	18.6000	18.6000	18.6000	+7.514%	1	159	-30.645%
2026-03-24	17.3000	17.3000	17.3000	17.3000	+2.185%	1	159	-25.434%
2026-03-16	17.1000	17.1800	16.1500	16.9300	+8.735%	7	159	-23.804%
2026-03-13	16.0100	16.0100	15.5700	15.5700	+16.455%	7	155	-17.148%
2026-03-12	13.3800	13.3800	13.3700	13.3700	-12.899%	2	152	-3.515%
2026-03-03	15.3500	15.3500	15.3500	15.3500	-4.658%	1	152	-15.961%
2026-02-13	16.3100	16.3100	16.1000	16.1000	+9.449%	6	153	-19.876%
2026-02-09	14.7100	14.7100	14.7100	14.7100	+34.338%	1	153	-12.305%
2026-01-29	9.7500	10.9500	9.7500	10.9500	+15.263%	2	154	+17.808%
2026-01-28	9.0000	9.6700	9.0000	9.5000	-4.810%	62	156	+35.789%
2026-01-27	10.2000	10.2300	9.9500	9.9800	-7.163%	82	166	+29.259%
2026-01-21	10.5700	12.2000	9.9300	10.7500	+7.500%	201	150	+20.000%
2026-01-16	10.0000	10.0000	10.0000	10.0000	+10.011%	1	135	+29.000%
2026-01-15	9.0900	9.0900	9.0900	9.0900	+42.476%	1	135	+41.914%
2026-01-13	8.9300	8.9300	6.3600	6.3800	+21.524%	8	135	+102.194%
2026-01-12	5.2500	5.2500	5.2500	5.2500	-11.318%	8	135	+145.714%
2026-01-09	5.9200	5.9200	5.9200	5.9200	+20.325%	1	127	+117.905%
2025-12-22	4.9200	4.9200	4.9200	4.9200	-18.000%	1	127	+162.195%
2025-12-10	6.0000	6.0000	6.0000	6.0000	-14.286%	1	127	+115.000%
2025-12-08	7.0000	7.0000	7.0000	7.0000	+8.527%	1	127	+84.286%
2025-12-05	6.5300	6.5300	6.2900	6.4500	-22.754%	3	127	+100.000%
2025-11-14	8.3500	8.3500	8.3500	8.3500	-0.595%	1	127	+54.491%
2025-11-13	8.5000	8.5000	8.4000	8.4000	-6.667%	2	127	+53.571%
2025-11-06	9.0000	9.0000	9.0000	9.0000	+7.656%	3	126	+43.333%
2025-10-31	8.1700	8.3600	8.1700	8.3600	-1.647%	4	123	+54.306%
2025-10-15	8.5000	8.5000	8.5000	8.5000	+13.333%	1	125	+51.765%
2025-10-02	7.5000	7.5000	7.5000	7.5000	-1.961%	1	124	+72.000%
2025-10-01	7.6500	7.6500	7.6500	7.6500	+15.038%	2	124	+68.627%
2025-09-30	6.6500	6.6500	6.6500	6.6500	+3.906%	2	122	+93.985%
2025-09-29	6.3000	6.4000	6.3000	6.4000	+1.587%	15	122	+101.563%
2025-09-26	6.3000	6.3000	6.3000	6.3000	-8.696%	1	107	+104.762%
2025-09-24	6.9000	6.9000	6.9000	6.9000	+25.455%	1	106	+86.957%
2025-09-23	5.5000	5.5000	5.5000	5.5000	-5.172%	3	106	+134.545%
2025-09-22	5.8000	5.8000	5.8000	5.8000	+4.505%	2	109	+122.414%
2025-09-18	5.4200	5.5500	5.4200	5.5500	-3.478%	80	109	+132.432%
2025-09-17	5.7500	5.7500	5.7500	5.7500	-5.738%	1	58	+124.348%
2025-09-15	6.1000	6.2000	6.0500	6.1000	-8.955%	4	58	+111.475%
2025-09-12	6.7000	6.7000	6.7000	6.7000	0.000%	1	59	+92.537%
2025-09-11	6.7000	6.7000	6.6000	6.7000	-2.475%	24	59	+92.537%
2025-09-10	6.8700	6.8700	6.8700	6.8700	+9.048%	1	50	+87.773%
2025-09-03	6.3000	6.3000	6.3000	6.3000	-8.029%	1	50	+104.762%
2025-09-02	6.8500	6.8500	6.8500	6.8500	+2.239%	1	49	+88.321%
2025-08-21	6.7000	6.7000	6.7000	6.7000	+9.121%	1	48	+92.537%
2025-08-20	6.1400	6.1400	6.1400	6.1400	-6.970%	3	47	+110.098%
2025-08-12	6.6000	6.6000	6.6000	6.6000	-4.348%	1	47	+95.455%
2025-08-08	6.9000	6.9000	6.9000	6.9000	-4.828%	1	46	+86.957%
2025-08-07	7.2500	7.2500	7.2500	7.2500	+3.424%	1	45	+77.931%
2025-08-04	6.5000	7.0100	6.5000	7.0100	+13.065%	10	46	+84.023%
2025-08-01	6.2000	6.2000	6.2000	6.2000	+26.531%	1	36	+108.065%
2025-07-29	4.9000	4.9000	4.9000	4.9000	-3.922%	1	35	+163.265%
2025-07-23	5.1000	5.1000	5.1000	5.1000	-7.273%	1	34	+152.941%
2025-07-18	5.5000	5.5000	5.5000	5.5000	-8.333%	2	35	+134.545%
2025-07-16	6.0000	6.0000	6.0000	6.0000	+10.701%	3	33	+115.000%
2025-07-09	5.5000	5.5000	5.4200	5.4200	+2.264%	2	30	+138.007%
2025-07-08	5.3000	5.3000	5.3000	5.3000	+1.923%	1	28	+143.396%
2025-07-01	5.2000	5.2000	5.2000	5.2000	0.000%	1	27	+148.077%
2025-06-30	5.2000	5.2000	5.2000	5.2000	-5.455%	2	28	+148.077%
2025-06-26	5.5000	5.5000	5.5000	5.5000	-8.333%	2	26	+134.545%
2025-06-20	5.9500	6.0000	5.9500	6.0000	+2.041%	10	28	+115.000%
2025-06-18	5.8800	5.8800	5.8800	5.8800	+5.000%	1	22	+119.388%
2025-06-17	5.0000	5.6000	5.0000	5.6000	+4.869%	3	22	+130.357%
2025-06-13	5.4000	5.7000	5.0000	5.3400	+4.706%	20	19	+141.573%
2025-06-11	5.1000	5.1000	5.1000	5.1000	+0.990%	1	9	+152.941%
2025-06-06	5.0500	5.0500	5.0500	5.0500	+53.030%	2	9	+155.446%
2025-05-20	3.3000	3.3000	3.3000	3.3000	-20.482%	1	9	+290.909%
2025-05-19	4.1500	4.1500	4.1500	4.1500	-41.713%	1	9	+210.843%
2025-04-30	7.1200	7.1200	7.1200	7.1200	-14.731%	1	8	+81.180%
2025-04-23	8.0000	8.3500	8.0000	8.3500	-6.180%	4	7	+54.491%
2025-04-22	8.9000	8.9000	8.9000	8.9000	-1.111%	2	5	+44.944%
2025-04-21	9.0000	9.0000	9.0000	9.0000	+18.421%	2	3	+43.333%
2025-04-15	7.6000	7.6000	7.6000	7.6000	0.000%	1	1	+69.737%