Dark

ADBE20271217P320
ADBE Dec 17 2027 320.00 Put (ADBE271217P00320000)
option OPRA

EOD

Aug 10, 2026

80.95-27.523%(-30.74)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	81.2000	81.2000	80.8500	80.9500	-27.523%	69	176	0.000%
2026-07-22	111.6900	111.6900	111.6900	111.6900	+10.584%	1	173	-27.523%
2026-07-20	101.0000	101.0000	101.0000	101.0000	-22.582%	1	172	-19.851%
2026-06-22	133.1400	133.1400	130.3400	130.4600	+7.649%	3	171	-37.950%
2026-06-15	119.8300	121.1900	119.8300	121.1900	-3.503%	12	172	-33.204%
2026-06-12	125.5900	125.5900	125.5900	125.5900	+28.678%	2	182	-35.544%
2026-05-15	97.6000	97.6000	97.6000	97.6000	-1.265%	2	180	-17.059%
2026-05-13	98.8500	98.8500	98.8500	98.8500	+6.176%	1	180	-18.108%
2026-05-11	93.1000	93.1000	93.1000	93.1000	-4.267%	1	179	-13.050%
2026-04-30	98.7900	98.7900	96.8400	97.2500	+11.782%	3	180	-16.761%
2026-04-17	89.6400	89.6400	87.0000	87.0000	-11.809%	4	180	-6.954%
2026-03-25	98.6000	98.6500	98.6000	98.6500	+7.991%	2	180	-17.942%
2026-03-20	91.3500	91.3500	91.3500	91.3500	-1.371%	3	180	-11.385%
2026-03-19	92.3300	92.6200	92.3300	92.6200	+4.750%	2	180	-12.600%
2026-03-17	88.4200	88.4200	88.4200	88.4200	-2.049%	2	180	-8.448%
2026-03-13	90.2700	90.2700	90.2700	90.2700	+17.234%	1	180	-10.325%
2026-03-09	77.0000	77.0000	77.0000	77.0000	+0.654%	1	179	+5.130%
2026-03-05	77.3300	77.3300	76.5000	76.5000	-16.026%	3	180	+5.817%
2026-02-12	91.1000	91.1000	91.1000	91.1000	+1.833%	4	180	-11.142%
2026-02-11	89.4600	89.4600	89.4600	89.4600	+6.500%	4	180	-9.513%
2026-02-06	84.0000	84.0000	84.0000	84.0000	+5.700%	1	178	-3.631%
2026-02-05	79.4700	79.4700	79.4700	79.4700	+0.978%	1	178	+1.862%
2026-02-04	78.7000	78.7000	78.7000	78.7000	-0.631%	1	178	+2.859%
2026-02-03	79.2000	79.2000	79.2000	79.2000	+10.460%	1	178	+2.210%
2026-01-29	69.9200	71.7000	69.9200	71.7000	+2.429%	7	178	+12.901%
2026-01-21	70.0000	70.0000	70.0000	70.0000	+12.740%	1	177	+15.643%
2026-01-15	62.0900	62.0900	62.0900	62.0900	+30.168%	2	178	+30.375%
2026-01-07	47.7000	47.7000	47.7000	47.7000	+10.035%	2	176	+69.706%
2025-12-12	44.5400	44.5400	43.3500	43.3500	-4.620%	3	175	+86.736%
2025-12-11	46.1500	46.1500	45.4500	45.4500	-7.996%	20	174	+78.108%
2025-12-05	49.4000	49.4000	49.4000	49.4000	-13.333%	50	164	+63.866%
2025-12-02	57.4500	57.4500	57.0000	57.0000	-1.724%	2	117	+42.018%
2025-12-01	58.3200	58.3200	58.0000	58.0000	-3.494%	7	117	+39.569%
2025-11-07	59.8000	60.1000	59.8000	60.1000	+3.141%	2	114	+34.692%
2025-11-06	58.2700	58.2700	58.2700	58.2700	+2.951%	1	114	+38.922%
2025-11-05	56.9000	56.9000	56.6000	56.6000	+2.909%	2	113	+43.021%
2025-10-31	55.0000	55.0000	55.0000	55.0000	+18.945%	1	112	+47.182%
2025-10-28	46.2400	46.2400	46.2400	46.2400	-4.660%	6	112	+75.065%
2025-10-24	48.0900	48.5000	48.0900	48.5000	-14.912%	3	112	+66.907%
2025-10-17	57.0000	57.0000	57.0000	57.0000	+9.615%	1	111	+42.018%
2025-10-10	52.0000	52.0000	52.0000	52.0000	+4.418%	2	112	+55.673%
2025-10-01	49.8000	49.8000	49.8000	49.8000	+11.037%	1	113	+62.550%
2025-09-25	44.8500	44.8500	44.8500	44.8500	-3.735%	1	113	+80.491%
2025-09-24	46.5200	46.5900	46.5200	46.5900	+9.546%	2	113	+73.750%
2025-09-23	42.5300	42.5300	42.5300	42.5300	+0.188%	1	115	+90.336%
2025-09-17	42.4500	42.4500	42.4500	42.4500	-3.916%	1	116	+90.695%
2025-09-16	44.0000	44.1800	44.0000	44.1800	-2.687%	10	115	+83.228%
2025-09-12	45.5500	45.5500	45.4000	45.4000	-4.098%	2	115	+78.304%
2025-09-11	48.3000	48.3000	47.1000	47.3400	+3.816%	4	114	+70.997%
2025-09-09	45.0200	45.6000	45.0200	45.6000	-6.748%	15	114	+77.522%
2025-09-04	49.0000	49.0000	48.9000	48.9000	+11.111%	11	129	+65.542%
2025-08-18	44.0100	44.0100	44.0100	44.0100	+0.023%	1	119	+83.935%
2025-08-15	44.3000	44.3000	44.0000	44.0000	-3.297%	2	118	+83.977%
2025-08-13	47.0000	47.0000	45.5000	45.5000	-4.412%	4	118	+77.912%
2025-08-11	47.6000	47.6000	47.6000	47.6000	-0.833%	10	118	+70.063%
2025-08-08	47.9000	48.0000	47.0000	48.0000	+1.053%	24	108	+68.646%
2025-08-06	47.5000	47.5000	47.5000	47.5000	+6.478%	55	99	+70.421%
2025-08-01	44.6100	44.6100	44.6100	44.6100	+18.141%	1	44	+81.462%
2025-07-28	37.7600	37.7600	37.7600	37.7600	-1.615%	1	44	+114.380%
2025-07-24	38.3800	38.3800	38.3800	38.3800	-6.845%	1	44	+110.917%
2025-07-17	41.2000	41.2000	41.2000	41.2000	+5.371%	1	43	+96.481%
2025-07-11	39.1000	39.1000	39.1000	39.1000	+5.533%	2	43	+107.033%
2025-07-08	37.0500	37.0500	37.0500	37.0500	-6.155%	3	43	+118.489%
2025-07-02	39.1900	39.4800	39.1900	39.4800	+4.251%	4	40	+105.041%
2025-06-23	38.9900	38.9900	37.8700	37.8700	-1.636%	3	43	+113.758%
2025-06-20	38.5000	38.5000	38.5000	38.5000	+1.744%	6	40	+110.260%
2025-06-18	37.8400	37.8400	37.8400	37.8400	+14.010%	3	37	+113.927%
2025-06-09	33.2000	33.2000	33.1900	33.1900	-7.420%	9	37	+143.899%
2025-06-02	35.8500	35.8500	35.8500	35.8500	-1.781%	1	37	+125.802%
2025-05-30	36.5000	36.5000	36.5000	36.5000	+5.951%	2	37	+121.781%
2025-05-29	34.4000	34.4500	34.4000	34.4500	+5.030%	10	37	+134.978%
2025-05-20	32.8000	32.8000	32.8000	32.8000	-3.981%	4	42	+146.799%
2025-05-15	34.3800	34.3800	34.1600	34.1600	-3.366%	5	46	+136.973%
2025-05-13	35.7400	35.7400	35.3500	35.3500	-2.617%	9	41	+128.996%
2025-05-12	36.3000	36.3000	36.3000	36.3000	-8.840%	1	34	+123.003%
2025-05-05	39.8800	39.8800	39.8200	39.8200	-8.354%	2	33	+103.290%
2025-04-29	43.4500	43.4500	43.4500	43.4500	-13.187%	6	33	+86.306%
2025-04-23	50.0500	50.0500	50.0500	50.0500	-2.759%	1	36	+61.738%
2025-04-22	51.2500	51.4700	51.2500	51.4700	-4.010%	5	36	+57.276%
2025-04-21	53.6200	53.6200	53.6200	53.6200	+0.393%	1	33	+50.970%
2025-04-07	54.0000	55.6300	53.2500	53.4100	+11.480%	57	32	+51.563%
2025-04-04	47.9100	47.9100	47.9100	47.9100	0.000%	2	1	+68.963%