Dark

ADBE20271217P400
ADBE Dec 17 2027 400.00 Put (ADBE271217P00400000)
option OPRA

Inactive

Jul 21, 2026

175.96-5.697%(-10.63)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	179.2500	179.2500	175.9600	175.9600	-5.697%	2	322	0.000%
2026-07-06	186.5900	186.5900	186.5900	186.5900	-7.925%	1	321	-5.697%
2026-06-23	202.0800	202.6500	202.0800	202.6500	-1.950%	2	320	-13.170%
2026-06-18	206.6800	206.6800	206.6800	206.6800	+3.046%	1	321	-14.864%
2026-06-17	198.0000	200.5700	196.5000	200.5700	+13.960%	4	321	-12.270%
2026-06-11	176.0000	176.0000	176.0000	176.0000	+23.509%	1	370	-0.023%
2026-06-01	142.5000	142.5000	142.5000	142.5000	-8.782%	1	371	+23.481%
2026-05-29	156.2200	156.2200	156.2200	156.2200	-2.363%	1	370	+12.636%
2026-05-15	160.0000	160.0000	160.0000	160.0000	+2.335%	1	371	+9.975%
2026-04-16	157.0000	157.0000	156.3500	156.3500	-2.888%	2	370	+12.542%
2026-04-02	161.0000	161.0000	161.0000	161.0000	+0.287%	1	370	+9.292%
2026-03-26	161.0000	161.0000	160.5400	160.5400	+2.092%	2	370	+9.605%
2026-03-19	157.2500	157.2500	157.2500	157.2500	+4.833%	1	369	+11.898%
2026-03-02	150.0000	150.0000	150.0000	150.0000	-0.892%	1	370	+17.307%
2026-02-11	151.3500	151.3500	151.3500	151.3500	+5.448%	3	370	+16.260%
2026-02-06	143.5300	143.5300	143.5300	143.5300	+3.318%	1	373	+22.595%
2026-02-03	131.0100	138.9200	131.0100	138.9200	+11.888%	5	373	+26.663%
2026-01-30	124.1500	124.1700	124.1500	124.1600	+2.612%	9	368	+41.720%
2026-01-16	121.0000	121.0000	121.0000	121.0000	+5.695%	1	377	+45.421%
2026-01-15	114.4800	114.4800	114.4800	114.4800	+0.863%	2	377	+53.704%
2026-01-14	113.5000	113.5000	113.5000	113.5000	+15.698%	1	379	+55.031%
2026-01-12	98.9700	98.9700	97.3400	98.1000	+2.819%	47	379	+79.368%
2026-01-09	95.5000	95.5000	95.4100	95.4100	-0.303%	2	389	+84.425%
2026-01-06	95.4500	95.7000	95.4500	95.7000	+13.254%	2	390	+83.866%
2025-12-22	85.2000	85.2000	84.5000	84.5000	-0.177%	2	391	+108.237%
2025-12-19	87.7000	87.7000	84.6500	84.6500	-1.398%	4	391	+107.868%
2025-12-17	86.5000	86.5000	85.8500	85.8500	-2.994%	2	389	+104.962%
2025-12-15	88.5000	88.5000	88.5000	88.5000	-7.126%	2	388	+98.825%
2025-12-10	96.5000	96.5000	95.2700	95.2900	-0.740%	10	390	+84.657%
2025-12-09	96.0000	96.0000	96.0000	96.0000	+1.373%	2	386	+83.292%
2025-12-05	94.9100	95.1000	94.6000	94.7000	-10.845%	100	384	+85.808%
2025-12-01	106.2200	106.2200	106.2200	106.2200	-6.290%	1	383	+65.656%
2025-11-20	113.7000	113.7000	113.3100	113.3500	+1.160%	97	383	+55.236%
2025-11-19	112.0500	112.0500	112.0500	112.0500	+4.671%	1	387	+57.037%
2025-11-18	107.0500	107.0500	107.0500	107.0500	+11.603%	1	387	+64.372%
2025-10-21	95.9200	95.9200	95.9200	95.9200	-2.152%	5	387	+83.445%
2025-10-20	98.0300	98.0300	98.0300	98.0300	-3.845%	1	387	+79.496%
2025-10-17	103.3000	103.3000	101.9500	101.9500	+2.452%	5	386	+72.594%
2025-10-14	99.8000	99.8000	99.5000	99.5100	+1.957%	4	389	+76.826%
2025-10-13	97.0000	98.5000	97.0000	97.6000	+17.605%	138	388	+80.287%
2025-09-29	82.9900	82.9900	82.9900	82.9900	-3.500%	1	341	+112.026%
2025-09-26	86.0000	86.0000	86.0000	86.0000	+6.042%	1	341	+104.605%
2025-09-19	80.8500	81.1000	80.8500	81.1000	+2.013%	2	340	+116.967%
2025-09-18	79.1500	79.7000	78.3500	79.5000	-8.092%	21	339	+121.333%
2025-09-16	86.6800	86.6800	86.5000	86.5000	+1.765%	2	343	+103.422%
2025-09-15	84.4500	85.0000	84.0000	85.0000	-3.955%	7	343	+107.012%
2025-09-12	87.2100	88.5000	87.2100	88.5000	-2.113%	4	348	+98.825%
2025-09-11	90.4100	90.4100	90.4100	90.4100	+6.365%	1	344	+94.624%
2025-09-09	85.0000	85.0000	85.0000	85.0000	0.000%	5	343	+107.012%
2025-09-08	86.1000	86.1000	85.0000	85.0000	0.000%	30	343	+107.012%
2025-08-29	85.0000	85.0000	85.0000	85.0000	+2.213%	3	325	+107.012%
2025-08-28	83.1600	83.1600	83.1600	83.1600	+1.415%	1	325	+111.592%
2025-08-22	82.0000	82.0000	82.0000	82.0000	-2.671%	3	324	+114.585%
2025-08-20	84.2500	84.2500	84.2500	84.2500	-11.204%	3	327	+108.855%
2025-08-11	93.9000	94.9900	93.9000	94.8800	+2.495%	3	324	+85.455%
2025-08-08	92.5200	92.5700	92.5200	92.5700	+3.119%	2	323	+90.083%
2025-08-06	89.7700	89.7700	89.7700	89.7700	+11.005%	1	322	+96.012%
2025-08-01	80.8700	80.8700	80.8700	80.8700	+9.878%	1	321	+117.584%
2025-07-29	74.0000	74.0000	73.6000	73.6000	-1.274%	2	320	+139.076%
2025-07-28	74.5400	74.5500	74.5400	74.5500	0.000%	2	320	+136.030%
2025-07-22	74.5500	74.5500	74.5500	74.5500	-2.498%	2	320	+136.030%
2025-07-21	76.4600	76.4600	76.4600	76.4600	-1.911%	1	318	+130.133%
2025-07-15	77.6500	77.9500	77.6500	77.9500	+0.516%	73	317	+125.734%
2025-07-14	77.9700	77.9700	77.5500	77.5500	+1.519%	2	264	+126.899%
2025-07-11	76.3900	76.3900	76.3900	76.3900	+1.474%	3	263	+130.344%
2025-07-10	75.2800	75.2800	75.2800	75.2800	-0.225%	1	260	+133.741%
2025-07-09	73.8000	75.4500	73.8000	75.4500	+3.427%	7	259	+133.214%
2025-07-07	73.0200	73.0200	72.9500	72.9500	+1.319%	2	252	+141.206%
2025-07-03	72.0000	72.0000	72.0000	72.0000	-3.537%	3	248	+144.389%
2025-07-02	74.6400	74.6400	74.6400	74.6400	+4.392%	1	248	+135.745%
2025-06-24	71.5000	71.5000	71.5000	71.5000	-4.667%	1	248	+146.098%
2025-06-20	75.0000	75.0000	75.0000	75.0000	+5.574%	2	248	+134.613%
2025-06-17	71.0400	71.0400	71.0400	71.0400	-0.042%	2	247	+147.691%
2025-06-13	72.0000	72.0000	71.0700	71.0700	+10.960%	16	247	+147.587%
2025-06-12	64.0500	64.0500	64.0500	64.0500	+2.513%	2	239	+174.723%
2025-06-09	62.4800	62.4800	62.4800	62.4800	-1.451%	1	237	+181.626%
2025-06-06	63.4000	63.4000	63.4000	63.4000	+0.747%	20	237	+177.539%
2025-06-05	62.9300	62.9300	62.9300	62.9300	-3.924%	1	247	+179.612%
2025-06-03	65.5000	65.5000	65.5000	65.5000	-2.385%	1	247	+168.641%
2025-06-02	68.0000	68.0000	67.0600	67.1000	+6.847%	16	246	+162.235%
2025-05-22	62.8200	62.8200	62.8000	62.8000	+2.031%	2	240	+180.191%
2025-05-20	61.8700	61.8700	61.5500	61.5500	-0.630%	2	239	+185.881%
2025-05-19	61.9400	61.9400	61.9400	61.9400	-8.373%	2	239	+184.081%
2025-05-15	67.6000	67.6000	67.6000	67.6000	+1.273%	2	239	+160.296%
2025-05-14	67.0700	67.4800	66.7500	66.7500	-9.955%	71	239	+163.610%
2025-05-09	73.9000	74.9600	73.6000	74.1300	-0.497%	12	208	+137.367%
2025-05-06	74.7000	74.7000	74.5000	74.5000	-0.667%	2	204	+136.188%
2025-05-05	74.6000	75.1900	74.5500	75.0000	-10.714%	168	203	+134.613%
2025-04-30	84.0000	84.0000	84.0000	84.0000	+4.569%	1	115	+109.476%
2025-04-29	80.2500	80.3300	80.2500	80.3300	-14.296%	2	114	+119.046%
2025-04-22	93.6600	93.7300	93.6600	93.7300	+1.024%	2	113	+87.731%
2025-04-17	92.7800	92.7800	92.7800	92.7800	+3.572%	1	110	+89.653%
2025-04-15	89.5800	89.5800	89.5800	89.5800	+2.895%	97	110	+96.428%
2025-04-14	86.9800	87.0600	86.9800	87.0600	-1.738%	2	13	+102.113%
2025-04-04	88.6000	88.6000	88.6000	88.6000	+32.854%	12	11	+98.600%
2025-03-27	66.6900	66.6900	66.6900	66.6900	+1.214%	1	5	+163.848%
2025-03-26	65.8900	65.8900	65.8900	65.8900	+0.780%	1	4	+167.051%
2025-03-25	65.3800	65.3800	65.3800	65.3800	-2.096%	2	3	+169.134%
2025-03-24	66.7800	66.7800	66.7800	66.7800	0.000%	1	1	+163.492%