Dark

ADBE20271217P270
ADBE Dec 17 2027 270.00 Put (ADBE271217P00270000)
option OPRA

Inactive

Jul 30, 2026

62.05+14.336%(+7.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	62.0500	62.0500	62.0500	62.0500	+14.336%	1	536	0.000%
2026-07-29	57.4000	57.4000	51.2500	54.2700	-9.550%	4	537	+14.336%
2026-07-28	60.0000	60.0000	60.0000	60.0000	-15.493%	3	536	+3.417%
2026-07-24	71.0000	71.0000	71.0000	71.0000	+3.544%	2	539	-12.606%
2026-07-13	68.5700	68.5700	68.5700	68.5700	-16.225%	1	541	-9.509%
2026-06-29	81.8500	81.8500	81.8500	81.8500	-4.936%	5	540	-24.191%
2026-06-26	86.1000	86.1000	86.1000	86.1000	-4.862%	1	535	-27.933%
2026-06-18	90.7600	90.7600	90.5000	90.5000	+11.646%	2	535	-31.436%
2026-06-15	80.0000	81.0600	80.0000	81.0600	-6.017%	2	535	-23.452%
2026-06-12	87.4200	87.6000	86.2500	86.2500	+29.543%	16	535	-28.058%
2026-06-09	66.5800	66.5800	66.5800	66.5800	+6.921%	1	533	-6.804%
2026-06-08	62.2700	62.2700	62.2700	62.2700	+8.014%	3	532	-0.353%
2026-06-02	55.3200	57.6500	55.3200	57.6500	+7.496%	11	535	+7.632%
2026-06-01	53.6300	53.6300	53.6300	53.6300	-12.082%	5	527	+15.700%
2026-05-12	61.0000	61.0000	61.0000	61.0000	+4.202%	1	522	+1.721%
2026-05-08	58.5400	58.5400	58.5400	58.5400	+3.886%	1	523	+5.996%
2026-05-07	56.0000	56.3500	55.8500	56.3500	+0.986%	16	524	+10.115%
2026-05-05	56.7000	56.7000	55.8000	55.8000	-11.429%	2	515	+11.201%
2026-04-28	63.0000	63.0500	63.0000	63.0000	+3.584%	52	515	-1.508%
2026-04-17	60.8200	60.8200	60.8200	60.8200	-13.779%	1	565	+2.022%
2026-04-10	70.5400	70.5400	70.5400	70.5400	+13.408%	2	564	-12.036%
2026-03-25	62.2000	62.2000	62.2000	62.2000	-2.124%	1	565	-0.241%
2026-03-24	62.2400	63.5500	62.2400	63.5500	+8.651%	2	564	-2.360%
2026-03-18	57.7200	58.7500	57.7200	58.4900	+3.706%	3	563	+6.087%
2026-03-17	56.4000	56.4000	56.4000	56.4000	-1.571%	2	563	+10.018%
2026-03-13	57.2100	57.3000	54.9000	57.3000	+12.951%	3	563	+8.290%
2026-03-12	50.7300	50.7300	50.7300	50.7300	+0.356%	1	563	+22.314%
2026-03-10	50.5500	50.5500	50.5500	50.5500	+4.421%	1	562	+22.750%
2026-03-09	48.2200	48.4100	48.2200	48.4100	-24.300%	2	563	+28.176%
2026-02-23	62.0600	63.9500	62.0600	63.9500	+10.240%	18	565	-2.971%
2026-02-20	58.3100	58.3100	58.0100	58.0100	-5.828%	30	576	+6.964%
2026-02-12	61.6000	61.6000	61.6000	61.6000	+7.411%	1	565	+0.731%
2026-02-11	57.3500	57.3500	57.3500	57.3500	+6.658%	1	566	+8.195%
2026-02-09	53.0000	53.7700	53.0000	53.7700	+3.205%	4	565	+15.399%
2026-02-05	49.7000	52.1000	49.6300	52.1000	+7.180%	782	562	+19.098%
2026-02-04	52.1500	52.1500	48.6100	48.6100	-3.032%	4	163	+27.649%
2026-02-03	46.0900	50.9200	46.0900	50.1300	+25.075%	10	162	+23.778%
2026-02-02	40.0800	40.0800	40.0800	40.0800	-8.868%	1	155	+54.815%
2026-01-29	43.9800	43.9800	43.9800	43.9800	+8.459%	20	155	+41.087%
2026-01-16	40.5500	40.5500	40.5500	40.5500	+8.947%	3	132	+53.021%
2026-01-15	37.2200	37.2200	37.2200	37.2200	+43.154%	2	132	+66.711%
2026-01-08	26.0000	26.0000	26.0000	26.0000	-3.166%	8	130	+138.654%
2026-01-07	26.7500	26.8500	26.6000	26.8500	-4.516%	60	122	+131.099%
2026-01-02	28.0500	28.1200	28.0500	28.1200	+13.296%	2	108	+120.661%
2025-12-30	24.8200	24.8200	24.8200	24.8200	+0.161%	21	108	+150.000%
2025-12-23	24.7800	24.7800	24.7800	24.7800	+1.143%	1	111	+150.404%
2025-12-22	24.5000	24.5000	24.5000	24.5000	-3.922%	1	110	+153.265%
2025-12-17	25.5000	25.5000	25.5000	25.5000	-4.530%	1	111	+143.333%
2025-12-16	26.3500	26.7100	26.3500	26.7100	-1.074%	5	112	+132.310%
2025-12-11	27.0000	27.0000	27.0000	27.0000	-25.967%	1	115	+129.815%
2025-11-26	36.4700	36.4700	36.4700	36.4700	-6.583%	1	114	+70.140%
2025-11-21	39.0400	39.0400	39.0400	39.0400	+10.034%	1	114	+58.940%
2025-11-18	35.4800	35.4800	35.4800	35.4800	-1.444%	1	113	+74.887%
2025-11-06	36.0000	36.0000	36.0000	36.0000	+20.200%	2	112	+72.361%
2025-10-30	29.9500	29.9500	29.9500	29.9500	-8.828%	1	110	+107.179%
2025-10-14	32.4900	32.8500	32.4900	32.8500	+11.168%	10	109	+88.889%
2025-10-03	29.5500	29.5500	29.5500	29.5500	-0.672%	1	103	+109.983%
2025-10-01	29.7500	29.7500	29.7500	29.7500	+10.595%	1	104	+108.571%
2025-09-25	26.9000	26.9000	26.9000	26.9000	+12.317%	1	103	+130.669%
2025-09-18	23.5500	23.9500	23.5500	23.9500	-8.588%	5	103	+159.081%
2025-09-12	27.8500	28.0000	26.2000	26.2000	-5.072%	7	106	+136.832%
2025-09-11	27.8500	27.8500	27.6000	27.6000	+2.109%	12	102	+124.819%
2025-09-08	27.9500	27.9500	27.0300	27.0300	-1.350%	11	101	+129.560%
2025-09-05	27.1200	27.4000	26.7000	27.4000	-8.940%	5	102	+126.460%
2025-09-04	30.0900	30.0900	30.0900	30.0900	+11.651%	1	101	+106.215%
2025-08-28	26.9500	26.9500	26.9500	26.9500	+6.480%	1	101	+130.241%
2025-08-22	25.3100	25.3100	25.3100	25.3100	-3.027%	1	102	+145.160%
2025-08-18	26.1000	26.1000	25.8000	26.1000	-3.333%	51	103	+137.739%
2025-08-13	27.5000	27.5000	27.0000	27.0000	-9.880%	3	53	+129.815%
2025-08-12	29.9600	29.9600	29.9600	29.9600	+5.308%	1	51	+107.109%
2025-08-06	28.4500	28.4500	28.4500	28.4500	+4.982%	1	51	+118.102%
2025-08-04	27.1000	27.1000	27.1000	27.1000	+18.341%	1	50	+128.967%
2025-07-02	22.9000	22.9000	22.9000	22.9000	+6.860%	1	49	+170.961%
2025-06-27	21.4300	21.4300	21.4300	21.4300	-6.214%	2	49	+189.547%
2025-06-23	22.8500	22.8500	22.8500	22.8500	-0.652%	1	47	+171.554%
2025-06-20	23.0000	23.0000	23.0000	23.0000	-1.288%	2	46	+169.783%
2025-06-18	23.3500	23.4100	23.3000	23.3000	+9.133%	4	43	+166.309%
2025-06-17	21.3500	21.3500	21.3500	21.3500	+2.644%	1	43	+190.632%
2025-06-16	21.6500	21.6500	19.6000	20.8000	0.000%	3	42	+198.317%
2025-06-13	22.5500	22.8900	20.8000	20.8000	+0.971%	26	40	+198.317%
2025-05-27	20.6000	20.6000	20.6000	20.6000	+10.574%	1	35	+201.214%
2025-05-21	19.8000	19.8000	18.6300	18.6300	-5.191%	23	34	+233.065%
2025-05-20	19.9000	19.9000	19.6500	19.6500	-0.254%	2	11	+215.776%
2025-05-19	19.7000	19.7000	19.7000	19.7000	-17.917%	5	11	+214.975%
2025-05-06	24.0000	24.0000	24.0000	24.0000	+18.227%	1	6	+158.542%
2025-03-19	20.3000	20.3000	20.3000	20.3000	+1.045%	1	5	+205.665%
2025-03-17	22.8500	22.8500	20.0900	20.0900	-1.568%	7	4	+208.860%
2025-03-14	20.4100	20.4100	20.4100	20.4100	0.000%	2	0	+204.018%