Dark

ADBE20271217P210
ADBE Dec 17 2027 210.00 Put (ADBE271217P00210000)
option OPRA

EOD

Aug 3, 2026

28.60-5.298%(-1.60)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	28.8000	29.0000	28.5000	28.6000	-5.298%	8	601	0.000%
2026-07-31	29.9000	30.2000	29.8000	30.2000	+0.166%	18	598	-5.298%
2026-07-30	30.1000	30.1500	30.1000	30.1500	+12.291%	2	590	-5.141%
2026-07-29	26.8500	26.8500	26.8500	26.8500	-31.974%	1	588	+6.518%
2026-07-24	39.4700	39.4700	39.4700	39.4700	-2.302%	2	588	-27.540%
2026-07-23	39.3000	40.4000	39.3000	40.4000	+16.059%	33	588	-29.208%
2026-07-22	34.8100	34.8100	34.8100	34.8100	+1.251%	15	580	-17.840%
2026-07-20	34.3800	34.3800	34.3800	34.3800	-8.710%	15	595	-16.812%
2026-07-10	37.6600	37.6600	37.6600	37.6600	+1.101%	1	580	-24.057%
2026-07-08	37.3700	37.4700	37.2500	37.2500	-1.062%	8	579	-23.221%
2026-07-06	37.6500	37.6500	37.6500	37.6500	-15.960%	1	579	-24.037%
2026-06-30	44.8000	44.8000	44.8000	44.8000	+1.818%	1	580	-36.161%
2026-06-29	44.0000	44.0000	44.0000	44.0000	-5.274%	1	580	-35.000%
2026-06-26	46.4500	46.4500	46.4500	46.4500	+0.367%	1	580	-38.428%
2026-06-24	46.2800	46.2800	46.2800	46.2800	-1.532%	1	579	-38.202%
2026-06-23	47.1600	47.1600	47.0000	47.0000	-2.043%	2	579	-39.149%
2026-06-22	47.9300	47.9900	47.9300	47.9800	+1.653%	4	579	-40.392%
2026-06-17	45.0000	47.2000	44.6300	47.2000	+10.539%	3	577	-39.407%
2026-06-15	42.9700	43.0000	42.7000	42.7000	-6.565%	3	577	-33.021%
2026-06-12	46.3000	46.3000	45.7000	45.7000	+17.179%	2	578	-37.418%
2026-06-11	38.1000	39.0000	38.1000	39.0000	+33.562%	2	578	-26.667%
2026-06-03	28.7000	29.2000	28.7000	29.2000	+5.797%	3	578	-2.055%
2026-06-01	27.6000	27.6000	27.6000	27.6000	-6.441%	1	577	+3.623%
2026-05-29	29.5000	29.5000	29.5000	29.5000	-6.349%	1	577	-3.051%
2026-05-21	30.7500	31.6400	30.7500	31.5000	0.000%	4	577	-9.206%
2026-05-15	31.5000	31.5000	31.5000	31.5000	-2.265%	5	577	-9.206%
2026-05-13	32.2300	32.2300	32.2300	32.2300	+13.887%	5	577	-11.263%
2026-05-08	28.3000	28.3000	28.3000	28.3000	-12.112%	8	577	+1.060%
2026-04-28	32.2000	32.2000	32.2000	32.2000	+10.653%	1	577	-11.180%
2026-04-16	29.1000	29.1000	29.1000	29.1000	-16.619%	1	577	-1.718%
2026-04-13	34.9000	34.9000	34.9000	34.9000	-1.524%	2	578	-18.052%
2026-04-10	35.4400	35.4400	35.4400	35.4400	+0.682%	2	578	-19.300%
2026-04-09	35.2000	35.2000	35.2000	35.2000	+24.602%	1	578	-18.750%
2026-03-17	28.7000	28.7000	28.2500	28.2500	-5.833%	2	578	+1.239%
2026-03-16	30.0000	30.0000	30.0000	30.0000	+17.279%	1	578	-4.667%
2026-03-12	25.4000	26.2200	24.8000	25.5800	+0.314%	725	578	+11.806%
2026-03-11	25.5000	25.5000	25.5000	25.5000	-16.118%	2	468	+12.157%
2026-02-25	30.4000	30.4000	30.4000	30.4000	-10.059%	2	468	-5.921%
2026-02-23	33.8000	33.8000	33.8000	33.8000	+17.770%	1	468	-15.385%
2026-02-13	29.1000	29.1000	28.7000	28.7000	+11.673%	5	467	-0.348%
2026-02-10	25.7000	25.7000	25.7000	25.7000	+8.944%	1	467	+11.284%
2026-02-04	26.6000	26.6000	23.5900	23.5900	+39.503%	31	467	+21.238%
2026-01-26	16.9500	16.9500	16.9100	16.9100	-10.765%	10	436	+69.131%
2026-01-22	19.2400	19.2400	18.8300	18.9500	-4.582%	40	436	+50.923%
2026-01-21	19.0000	20.9400	18.4500	19.8600	+80.381%	115	451	+44.008%
2025-12-12	10.0500	11.0100	10.0500	11.0100	-16.906%	4	439	+159.764%
2025-12-05	13.2000	13.3000	13.1100	13.2500	-21.131%	8	442	+115.849%
2025-11-24	16.8500	16.8500	16.8000	16.8000	+4.673%	2	442	+70.238%
2025-11-13	16.1900	16.1900	16.0500	16.0500	-8.807%	2	443	+78.193%
2025-11-07	17.6000	17.6000	17.6000	17.6000	+8.308%	1	443	+62.500%
2025-10-31	16.6000	16.6000	15.8000	16.2500	+15.658%	4	443	+76.000%
2025-10-21	14.0500	14.0500	14.0500	14.0500	-10.794%	2	443	+103.559%
2025-10-16	15.7500	15.7500	15.7500	15.7500	+17.537%	1	443	+81.587%
2025-10-08	13.4000	13.4000	13.4000	13.4000	-1.832%	10	443	+113.433%
2025-10-03	13.6500	13.6500	13.6500	13.6500	+28.169%	1	453	+109.524%
2025-09-18	10.6500	10.6500	10.6500	10.6500	-8.974%	1	453	+168.545%
2025-09-12	11.5000	11.8000	11.5000	11.7000	-10.345%	3	453	+144.444%
2025-09-11	13.0500	13.0500	13.0500	13.0500	+1.163%	1	453	+119.157%
2025-09-03	13.1000	13.1000	12.9000	12.9000	+22.044%	2	453	+121.705%
2025-08-25	10.5700	10.5700	10.5700	10.5700	-11.917%	10	453	+170.577%
2025-08-18	12.0000	12.0000	12.0000	12.0000	-0.826%	2	443	+138.333%
2025-08-15	12.1000	12.1000	12.1000	12.1000	-6.202%	1	443	+136.364%
2025-08-14	12.9000	12.9000	12.9000	12.9000	-1.976%	1	443	+121.705%
2025-08-07	13.9000	13.9000	13.1600	13.1600	-1.423%	4	443	+117.325%
2025-08-05	13.5300	13.5300	13.3500	13.3500	+7.748%	26	439	+114.232%
2025-08-01	12.3900	12.3900	12.3900	12.3900	+19.826%	1	439	+130.831%
2025-07-30	10.3500	10.3500	10.3400	10.3400	+2.886%	2	438	+176.596%
2025-07-29	10.0500	10.0500	10.0500	10.0500	+2.030%	1	438	+184.577%
2025-07-25	9.9800	9.9800	9.8500	9.8500	-4.462%	2	438	+190.355%
2025-07-18	11.0000	11.0000	9.6500	10.3100	-5.413%	4	438	+177.401%
2025-07-15	10.8600	11.0500	10.8600	10.9000	-0.457%	4	437	+162.385%
2025-07-11	10.9500	10.9500	10.9500	10.9500	0.000%	1	437	+161.187%
2025-07-10	10.9500	10.9500	10.9500	10.9500	+7.353%	1	437	+161.187%
2025-07-09	10.2000	10.2000	10.2000	10.2000	0.000%	1	437	+180.392%
2025-07-08	10.6000	10.6000	10.2000	10.2000	+8.280%	2	437	+180.392%
2025-07-01	9.4200	9.4200	9.4200	9.4200	-12.372%	1	438	+203.609%
2025-06-24	10.9800	10.9800	10.7500	10.7500	-4.444%	2	438	+166.047%
2025-06-20	11.2500	11.2500	11.2500	11.2500	+12.952%	2	438	+154.222%
2025-06-13	10.3200	10.5200	9.9600	9.9600	+0.606%	10	438	+187.149%
2025-06-04	10.3000	10.3000	9.9000	9.9000	-6.692%	2	391	+188.889%
2025-05-23	10.3500	10.6500	10.3500	10.6100	+8.487%	98	391	+169.557%
2025-05-22	10.2000	10.2000	9.7800	9.7800	+6.304%	2	391	+192.434%
2025-05-20	9.0000	9.4000	9.0000	9.2000	-5.155%	10	391	+210.870%
2025-05-15	9.7800	9.7800	9.7000	9.7000	-1.020%	2	391	+194.845%
2025-05-13	9.8000	9.8000	9.8000	9.8000	-5.769%	1	391	+191.837%
2025-05-12	10.9000	10.9000	10.4000	10.4000	-11.864%	2	390	+175.000%
2025-05-07	12.0900	12.0900	11.8000	11.8000	+0.855%	4	390	+142.373%
2025-05-06	11.9400	12.1200	11.7000	11.7000	-4.098%	10	390	+144.444%
2025-05-05	11.9800	12.3900	11.9800	12.2000	-3.557%	162	390	+134.426%
2025-05-02	12.1600	12.6500	12.1600	12.6500	-2.767%	448	233	+126.087%
2025-04-25	13.0100	13.0100	13.0100	13.0100	+8.417%	10	16	+119.831%
2025-04-09	12.0000	12.0000	12.0000	12.0000	+24.352%	10	11	+138.333%
2025-04-03	9.6500	9.6500	9.6500	9.6500	+11.819%	1	1	+196.373%
2025-03-17	8.6300	8.6300	8.6300	8.6300	0.000%	1	1	+231.402%