Dark

ADBE20271217P360
ADBE Dec 17 2027 360.00 Put (ADBE271217P00360000)
option OPRA

EOD

Aug 10, 2026

109.15-9.831%(-11.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	109.3000	109.3000	109.0500	109.1500	-9.831%	4	320	0.000%
2026-08-05	121.0500	121.0500	121.0500	121.0500	-17.004%	1	316	-9.831%
2026-07-02	146.4700	146.4700	145.8500	145.8500	-13.329%	2	315	-25.163%
2026-06-22	168.2800	168.2800	168.2800	168.2800	+8.498%	1	315	-35.138%
2026-06-15	155.1000	155.1000	155.1000	155.1000	+21.172%	1	316	-29.626%
2026-05-21	128.0000	128.0000	128.0000	128.0000	+4.439%	1	317	-14.727%
2026-05-18	122.5600	122.5600	122.5600	122.5600	-3.875%	1	318	-10.942%
2026-04-28	127.5000	127.5000	127.5000	127.5000	-8.576%	1	317	-14.392%
2026-04-10	139.4600	139.4600	139.4600	139.4600	+10.700%	1	318	-21.734%
2026-04-06	124.0000	125.9800	124.0000	125.9800	-1.624%	3	319	-13.359%
2026-03-30	128.0600	128.0600	128.0600	128.0600	+1.434%	1	321	-14.767%
2026-03-26	130.0000	130.0000	126.2500	126.2500	+23.171%	70	322	-13.545%
2026-03-05	102.5000	102.5000	102.5000	102.5000	-10.496%	2	253	+6.488%
2026-03-03	114.5200	114.5200	114.5200	114.5200	-3.740%	1	254	-4.689%
2026-02-26	118.9700	118.9700	118.9700	118.9700	-2.139%	10	254	-8.254%
2026-02-25	121.5700	121.5700	121.5700	121.5700	+2.160%	2	252	-10.216%
2026-02-11	113.4600	119.0000	113.4600	119.0000	+10.022%	9	252	-8.277%
2026-02-05	108.1600	108.1800	108.1600	108.1600	+13.411%	4	256	+0.915%
2026-01-30	95.3700	95.3700	95.3700	95.3700	+9.119%	5	256	+14.449%
2026-01-26	87.4000	87.4000	87.4000	87.4000	+4.608%	1	261	+24.886%
2026-01-14	83.2000	83.5500	83.2000	83.5500	+15.881%	2	262	+30.640%
2026-01-12	72.3700	72.5400	71.8600	72.1000	+15.991%	10	262	+51.387%
2025-12-31	62.1600	62.1600	62.1600	62.1600	-0.576%	1	262	+75.595%
2025-12-26	62.5200	62.5200	62.5200	62.5200	-1.806%	1	262	+74.584%
2025-12-23	63.6700	63.6700	63.6700	63.6700	+1.709%	1	263	+71.431%
2025-12-19	62.9000	62.9000	62.6000	62.6000	-1.106%	10	262	+74.361%
2025-12-17	63.8000	63.8000	63.3000	63.3000	-4.955%	6	262	+72.433%
2025-12-16	65.9000	66.6000	65.9000	66.6000	+2.477%	2	260	+63.889%
2025-12-11	65.0000	65.0000	64.9900	64.9900	-9.067%	10	262	+67.949%
2025-12-10	71.4800	71.4800	71.4700	71.4700	+2.100%	4	272	+52.721%
2025-12-05	70.7100	70.9400	69.9100	70.0000	-15.906%	14	272	+55.929%
2025-11-28	83.2400	83.2400	83.2400	83.2400	+0.289%	1	269	+31.127%
2025-11-26	83.0000	83.0000	83.0000	83.0000	+5.544%	2	270	+31.506%
2025-11-17	78.6300	78.6400	78.6300	78.6400	-4.563%	2	270	+38.797%
2025-11-07	81.9900	82.8200	81.9900	82.4000	+8.421%	58	269	+32.464%
2025-11-03	76.0500	76.5300	76.0000	76.0000	+2.041%	42	196	+43.618%
2025-10-31	74.4800	74.4800	74.4800	74.4800	-2.373%	3	196	+46.549%
2025-10-16	76.2900	76.2900	76.2900	76.2900	+26.622%	1	199	+43.072%
2025-09-23	60.2500	60.2500	60.2500	60.2500	+2.205%	1	200	+81.162%
2025-09-19	58.9500	58.9500	58.9500	58.9500	-0.085%	8	201	+85.157%
2025-09-18	59.0000	59.0000	59.0000	59.0000	-3.484%	2	193	+85.000%
2025-09-17	59.2000	61.1300	59.2000	61.1300	-2.999%	8	193	+78.554%
2025-09-16	63.0200	63.0200	63.0200	63.0200	-2.822%	9	188	+73.199%
2025-09-15	61.4500	64.8500	61.4500	64.8500	-0.231%	5	179	+68.311%
2025-09-12	65.9900	65.9900	65.0000	65.0000	+0.650%	3	175	+67.923%
2025-09-09	64.3500	64.5800	64.3500	64.5800	-0.185%	10	174	+69.015%
2025-09-08	64.7000	64.7000	64.7000	64.7000	-1.970%	5	184	+68.702%
2025-09-05	66.0000	66.0000	66.0000	66.0000	+0.197%	5	189	+65.379%
2025-09-03	65.8700	65.8700	65.8700	65.8700	+3.667%	29	184	+65.705%
2025-08-29	63.5400	63.5400	63.5400	63.5400	+9.931%	1	154	+71.782%
2025-08-27	57.8000	57.8000	57.8000	57.8000	-3.827%	1	154	+88.841%
2025-08-22	59.1300	60.1000	59.1300	60.1000	-3.763%	2	153	+81.614%
2025-08-20	59.8500	62.4500	59.8500	62.4500	-3.656%	5	151	+74.780%
2025-08-13	64.8200	64.8200	64.8200	64.8200	-5.922%	5	147	+68.389%
2025-08-11	68.9000	68.9000	68.9000	68.9000	+2.851%	2	142	+58.418%
2025-08-04	63.5500	66.9900	63.5500	66.9900	+6.842%	2	140	+62.935%
2025-08-01	62.2200	62.9000	62.2200	62.7000	+4.762%	19	138	+74.083%
2025-07-31	58.0700	59.8500	58.0700	59.8500	+8.779%	2	133	+82.373%
2025-07-23	55.0200	55.0200	55.0200	55.0200	+1.140%	1	131	+98.382%
2025-07-22	54.4000	54.4000	54.4000	54.4000	-4.662%	1	131	+100.643%
2025-07-14	57.1000	57.1000	57.0600	57.0600	+12.767%	2	130	+91.290%
2025-06-27	50.6000	50.6000	50.6000	50.6000	-0.784%	1	130	+115.711%
2025-06-13	51.0000	51.0000	51.0000	51.0000	+8.928%	4	129	+114.020%
2025-06-12	46.8200	46.8200	46.8200	46.8200	+0.064%	5	127	+133.127%
2025-06-09	46.7900	46.7900	46.7900	46.7900	+0.645%	2	132	+133.276%
2025-06-05	46.4900	46.4900	46.4900	46.4900	-2.434%	2	132	+134.782%
2025-06-03	47.6500	47.6500	47.6500	47.6500	+1.969%	1	130	+129.066%
2025-05-22	46.8200	46.9000	46.7000	46.7300	+2.254%	6	129	+133.576%
2025-05-20	45.7000	45.7500	45.7000	45.7000	+0.395%	4	129	+138.840%
2025-05-19	45.5200	45.5200	45.5200	45.5200	-0.785%	3	129	+139.785%
2025-05-16	45.8800	45.8800	45.8800	45.8800	-6.272%	2	132	+137.903%
2025-05-15	48.9000	48.9500	48.7800	48.9500	-1.884%	3	132	+122.983%
2025-05-13	49.8900	49.8900	49.8900	49.8900	-11.699%	1	133	+118.781%
2025-05-06	56.5000	56.5000	56.5000	56.5000	+0.623%	1	132	+93.186%
2025-05-05	56.2300	56.4800	56.1100	56.1500	-1.750%	6	133	+94.390%
2025-05-02	57.1500	57.1500	57.1500	57.1500	-4.415%	2	133	+90.989%
2025-04-29	59.9900	59.9900	59.7900	59.7900	-3.096%	19	133	+82.556%
2025-04-25	64.1100	64.1100	61.0500	61.7000	-10.799%	8	122	+76.904%
2025-04-17	69.1700	69.1700	69.1700	69.1700	+5.603%	1	118	+57.800%
2025-04-14	65.5000	65.5000	65.5000	65.5000	-6.429%	100	118	+66.641%
2025-04-11	70.0000	70.0000	70.0000	70.0000	-1.088%	10	18	+55.929%
2025-04-08	70.7700	70.7700	70.7700	70.7700	-2.815%	4	13	+54.232%
2025-04-07	73.4200	73.4200	72.8200	72.8200	+8.573%	2	9	+49.890%
2025-04-04	67.6700	67.6700	67.0700	67.0700	+13.543%	12	8	+62.740%
2025-04-03	59.0800	59.0900	58.9900	59.0700	+9.959%	8	12	+84.781%
2025-04-01	53.7200	53.7200	53.7200	53.7200	-2.699%	1	4	+103.183%
2025-03-31	55.2100	55.2100	55.2100	55.2100	+2.468%	2	3	+97.700%
2025-03-14	53.8800	53.8800	53.8800	53.8800	0.000%	2	1	+102.580%