Dark

ADBE20271217P250
ADBE Dec 17 2027 250.00 Put (ADBE271217P00250000)
option OPRA

EOD

Aug 10, 2026

39.90-7.553%(-3.26)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	39.9000	39.9000	39.9000	39.9000	-7.553%	10	216	0.000%
2026-08-07	43.1600	43.1600	43.1600	43.1600	-5.455%	1	226	-7.553%
2026-08-05	45.3500	45.6500	45.3500	45.6500	+0.817%	19	227	-12.596%
2026-07-29	46.0000	46.0000	45.2800	45.2800	-24.659%	3	226	-11.882%
2026-07-22	60.1000	60.1000	60.1000	60.1000	-6.605%	4	227	-33.611%
2026-07-01	65.2800	65.2800	64.3500	64.3500	-10.934%	3	231	-37.995%
2026-06-26	72.2500	72.2500	72.2500	72.2500	+0.739%	3	230	-44.775%
2026-06-24	71.7200	71.7200	71.7200	71.7200	-3.147%	1	230	-44.367%
2026-06-22	74.1300	74.1300	73.6300	74.0500	-0.910%	3	230	-46.117%
2026-06-18	74.7300	74.7300	74.7300	74.7300	+6.590%	1	227	-46.608%
2026-06-17	70.1000	70.1100	70.1000	70.1100	-3.959%	2	227	-43.089%
2026-06-12	73.0000	73.0000	73.0000	73.0000	+10.522%	2	225	-45.342%
2026-06-11	60.6000	66.3000	60.5600	66.0500	+33.704%	37	223	-39.591%
2026-06-05	47.8000	49.4000	47.8000	49.4000	+10.219%	21	253	-19.231%
2026-06-02	44.8200	44.8200	44.8200	44.8200	+4.842%	1	258	-10.977%
2026-06-01	42.7500	42.7500	42.7500	42.7500	-13.110%	1	257	-6.667%
2026-05-29	49.2000	49.2000	49.2000	49.2000	+1.758%	1	256	-18.902%
2026-05-20	48.2600	48.3500	48.0500	48.3500	+12.442%	7	256	-17.477%
2026-05-19	43.0000	43.0000	43.0000	43.0000	-10.417%	1	249	-7.209%
2026-05-18	47.3900	48.0000	47.3900	48.0000	+0.524%	2	249	-16.875%
2026-05-11	48.0500	48.0500	47.7000	47.7500	+5.595%	7	249	-16.440%
2026-05-07	45.2200	45.2200	45.2200	45.2200	+0.377%	5	244	-11.765%
2026-05-05	48.3500	48.3500	45.0500	45.0500	-4.958%	8	249	-11.432%
2026-05-04	47.5600	47.5600	47.4000	47.4000	-0.211%	35	245	-15.823%
2026-05-01	46.2800	47.5000	46.2800	47.5000	-9.867%	2	215	-16.000%
2026-04-29	52.7000	52.7000	52.7000	52.7000	+8.839%	1	215	-24.288%
2026-04-23	48.4200	48.4200	48.4200	48.4200	+7.195%	1	214	-17.596%
2026-04-22	45.1700	45.1700	45.1700	45.1700	-6.286%	2	213	-11.667%
2026-04-17	48.2000	48.2000	48.2000	48.2000	-4.554%	3	211	-17.220%
2026-04-14	50.5000	50.5000	50.5000	50.5000	-10.429%	1	208	-20.990%
2026-04-13	56.3800	56.3800	56.3800	56.3800	+0.463%	2	207	-29.230%
2026-04-10	56.1200	56.1200	56.1200	56.1200	+0.483%	2	206	-28.902%
2026-04-09	53.9800	56.0000	53.9800	55.8500	+12.555%	4	205	-28.559%
2026-04-08	48.7900	49.6200	48.7900	49.6200	-2.744%	2	204	-19.589%
2026-04-07	51.0200	51.0200	51.0200	51.0200	-3.736%	10	206	-21.795%
2026-03-26	51.2500	53.0000	51.2500	53.0000	+10.073%	4	196	-24.717%
2026-03-23	48.1500	48.1500	48.1500	48.1500	-0.722%	1	196	-17.134%
2026-03-19	48.5000	48.5000	48.5000	48.5000	-1.222%	1	197	-17.732%
2026-03-18	46.7700	49.1000	46.7700	49.1000	+8.797%	4	196	-18.737%
2026-03-17	45.1300	45.1300	45.1300	45.1300	-8.644%	1	198	-11.589%
2026-03-16	49.4000	49.4000	49.4000	49.4000	+6.580%	1	197	-19.231%
2026-03-13	48.7000	48.7000	43.9500	46.3500	+9.187%	4	196	-13.916%
2026-03-12	42.3000	42.4500	42.3000	42.4500	+4.711%	2	194	-6.007%
2026-03-05	40.5400	40.5400	40.5400	40.5400	-8.694%	2	193	-1.579%
2026-03-03	44.4000	44.4000	44.4000	44.4000	-1.878%	1	195	-10.135%
2026-03-02	44.8500	45.2500	44.8500	45.2500	-9.500%	2	195	-11.823%
2026-02-24	50.0000	50.0000	50.0000	50.0000	-4.816%	1	194	-20.200%
2026-02-23	51.3400	52.5300	51.3400	52.5300	+11.790%	4	194	-24.043%
2026-02-18	46.9400	46.9900	46.9400	46.9900	+1.206%	2	190	-15.088%
2026-02-13	46.4300	46.4300	46.4300	46.4300	-7.307%	1	191	-14.064%
2026-02-12	50.7300	51.1800	49.4800	50.0900	+6.078%	5	191	-20.343%
2026-02-11	44.7000	47.4500	44.7000	47.2200	+7.318%	35	188	-15.502%
2026-02-09	44.0000	44.0000	44.0000	44.0000	+5.339%	1	202	-9.318%
2026-02-06	42.9500	42.9500	41.1200	41.7700	+2.428%	5	203	-4.477%
2026-02-05	39.5500	40.7800	39.5500	40.7800	+3.241%	3	200	-2.158%
2026-02-04	40.0000	40.0000	39.5000	39.5000	-3.305%	7	197	+1.013%
2026-02-03	36.1500	40.8500	36.1500	40.8500	+22.673%	15	197	-2.326%
2026-01-30	33.3000	33.3000	33.3000	33.3000	+7.143%	1	189	+19.820%
2026-01-23	31.1800	31.1900	30.3000	31.0800	-1.583%	40	190	+28.378%
2026-01-22	31.7100	34.4000	31.5400	31.5800	-6.981%	49	230	+26.346%
2026-01-20	33.9500	33.9500	33.9500	33.9500	+18.210%	1	201	+17.526%
2026-01-14	27.1200	28.7200	27.1200	28.7200	+35.026%	101	200	+38.928%
2026-01-06	21.2700	21.2700	21.2700	21.2700	-3.318%	4	99	+87.588%
2026-01-05	22.0000	22.0000	22.0000	22.0000	+1.758%	2	99	+81.364%
2026-01-02	21.6200	21.6200	21.6200	21.6200	+12.604%	5	99	+84.551%
2025-12-19	19.8000	19.8000	19.2000	19.2000	-2.290%	7	99	+107.813%
2025-12-18	19.6000	19.6500	19.6000	19.6500	-2.239%	2	97	+103.053%
2025-12-16	20.1000	20.1000	20.1000	20.1000	-1.951%	1	97	+98.507%
2025-12-11	21.3000	21.3000	20.5000	20.5000	-11.255%	3	96	+94.634%
2025-12-09	23.7700	23.7700	23.1000	23.1000	-12.234%	2	97	+72.727%
2025-12-04	26.7700	26.7700	26.3200	26.3200	-11.678%	2	96	+51.596%
2025-11-25	29.8000	29.8000	29.8000	29.8000	-0.667%	1	95	+33.893%
2025-11-19	30.0000	30.0000	30.0000	30.0000	+5.152%	1	94	+33.000%
2025-11-17	28.4800	28.5300	28.4800	28.5300	-1.621%	2	94	+39.853%
2025-11-11	29.0000	29.0000	29.0000	29.0000	+5.801%	1	95	+37.586%
2025-11-05	27.2900	27.4100	27.2900	27.4100	-0.327%	4	95	+45.567%
2025-11-04	27.5000	27.5000	27.5000	27.5000	+8.997%	1	94	+45.091%
2025-10-29	25.4700	25.4700	25.0400	25.2300	+7.088%	8	94	+58.145%
2025-10-21	24.3100	24.3500	23.2900	23.5600	-10.076%	8	98	+69.355%
2025-10-16	26.2000	26.2000	26.2000	26.2000	-0.945%	1	95	+52.290%
2025-10-15	26.4500	26.4500	26.4500	26.4500	+6.225%	1	95	+50.851%
2025-10-10	24.9000	24.9000	24.9000	24.9000	+10.667%	1	94	+60.241%
2025-10-01	22.5000	22.5000	22.5000	22.5000	+4.167%	1	93	+77.333%
2025-09-25	21.2300	21.6000	21.2000	21.6000	-2.351%	3	92	+84.722%
2025-09-24	22.1200	22.1200	22.1200	22.1200	+21.272%	1	92	+80.380%
2025-09-23	18.2400	18.2400	18.2400	18.2400	-6.701%	1	91	+118.750%
2025-09-22	19.5500	19.5500	19.5500	19.5500	+11.016%	1	90	+104.092%
2025-09-19	17.6100	17.6100	17.6100	17.6100	-0.508%	15	90	+126.576%
2025-09-18	18.5000	18.5500	16.8700	17.7000	-8.290%	6	75	+125.424%
2025-09-17	19.4500	19.4500	19.3000	19.3000	-4.691%	3	72	+106.736%
2025-09-16	20.5200	20.5200	20.2500	20.2500	-1.460%	3	72	+97.037%
2025-09-15	20.6500	20.6500	20.5000	20.5500	-3.066%	7	70	+94.161%
2025-09-12	20.5000	21.2000	20.5000	21.2000	-5.484%	8	70	+88.208%
2025-09-11	22.4300	22.4300	22.4300	22.4300	-3.152%	1	67	+77.887%
2025-09-04	23.6800	23.6800	23.1600	23.1600	+10.286%	2	67	+72.280%
2025-08-28	21.0000	21.0000	21.0000	21.0000	-0.238%	1	66	+90.000%
2025-08-21	21.0500	21.0500	21.0500	21.0500	-9.657%	1	66	+89.549%
2025-08-12	24.2500	24.5000	23.3000	23.3000	+3.556%	10	65	+71.245%
2025-08-04	20.9500	22.5000	20.9500	22.5000	+7.143%	2	56	+77.333%
2025-08-01	21.0000	21.0000	21.0000	21.0000	+13.514%	4	54	+90.000%
2025-07-18	18.5000	18.5000	18.5000	18.5000	0.000%	1	50	+115.676%
2025-07-15	18.3400	18.5000	18.3400	18.5000	+4.167%	7	49	+115.676%
2025-07-10	17.7600	17.7600	17.7600	17.7600	-2.418%	1	42	+124.662%
2025-07-02	18.1000	18.5000	16.7800	18.2000	-1.622%	4	42	+119.231%
2025-06-18	18.5000	18.5000	18.5000	18.5000	+5.714%	1	38	+115.676%
2025-06-17	17.3000	17.5000	17.3000	17.5000	+6.061%	2	38	+128.000%
2025-06-13	15.8500	16.5000	15.8500	16.5000	-7.095%	6	38	+141.818%
2025-05-12	17.7600	17.7600	17.7600	17.7600	-8.923%	1	38	+124.662%
2025-05-08	19.5000	19.5000	19.5000	19.5000	-4.177%	5	39	+104.615%
2025-05-07	19.4700	20.3500	19.3500	20.3500	+1.750%	7	39	+96.069%
2025-05-05	19.7500	20.0000	19.6800	20.0000	+0.604%	8	40	+99.500%
2025-05-02	19.9100	20.0000	19.8800	19.8800	-6.447%	6	37	+100.704%
2025-04-29	21.5800	21.5800	21.2500	21.2500	-5.556%	7	38	+87.765%
2025-04-25	22.5000	22.5000	22.5000	22.5000	-5.063%	40	32	+77.333%
2025-04-24	23.9000	23.9000	23.7000	23.7000	+0.851%	2	12	+68.354%
2025-04-23	23.5000	23.5000	23.5000	23.5000	-6.000%	1	12	+69.787%
2025-04-15	25.0000	25.0000	25.0000	25.0000	-2.610%	1	12	+59.600%
2025-04-14	25.6700	25.6700	25.6700	25.6700	-1.269%	2	11	+55.434%
2025-04-10	26.0000	26.0000	26.0000	26.0000	+15.044%	1	9	+53.462%
2025-04-09	22.6000	22.6000	22.6000	22.6000	-8.316%	1	8	+76.549%
2025-04-08	24.6500	24.6500	24.6500	24.6500	+29.058%	8	9	+61.866%
2025-04-03	19.1000	19.1000	19.1000	19.1000	0.000%	1	1	+108.901%