Dark

ADBE20250620P240
ADBE Jun 20 2025 240.00 Put (ADBE250620P00240000)
option OPRA

EOD

May 12, 2025

0.1000-47.368%(-0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.10	0.10	0.10	0.10	-47.368%	1	635	0.000%
2025-05-09	0.19	0.19	0.19	0.19	-5.000%	2	635	-47.368%
2025-05-08	0.20	0.20	0.20	0.20	-37.500%	5	634	-50.000%
2025-05-02	0.31	0.32	0.31	0.32	-36.000%	6	634	-68.750%
2025-04-28	0.50	0.50	0.50	0.50	-58.333%	1	636	-80.000%
2025-04-17	1.20	1.20	1.20	1.20	-7.692%	1	636	-91.667%
2025-04-14	1.30	1.30	1.30	1.30	-43.478%	1	636	-92.308%
2025-04-11	2.30	2.30	2.30	2.30	-4.167%	2	636	-95.652%
2025-04-10	1.70	2.40	1.58	2.40	+101.681%	3	635	-95.833%
2025-04-09	3.95	3.95	1.19	1.19	-71.667%	13	635	-91.597%
2025-04-08	3.30	4.20	3.30	4.20	+23.529%	2	638	-97.619%
2025-04-07	3.10	3.55	2.23	3.40	+73.469%	122	638	-97.059%
2025-04-04	1.20	1.96	1.00	1.96	+180.000%	152	624	-94.898%
2025-04-03	0.70	0.70	0.61	0.70	+66.667%	49	629	-85.714%
2025-04-02	0.43	0.43	0.42	0.42	+50.000%	5	609	-76.190%
2025-03-25	0.28	0.28	0.28	0.28	+100.000%	1	609	-64.286%
2025-03-24	0.20	0.27	0.11	0.14	-79.412%	29	608	-28.571%
2025-03-13	0.20	0.69	0.20	0.68	-15.000%	45	598	-85.294%
2025-03-11	0.70	0.80	0.52	0.80	-9.091%	49	598	-87.500%
2025-02-07	0.88	0.88	0.88	0.88	+22.222%	8	590	-88.636%
2025-02-03	0.72	0.72	0.72	0.72	-45.455%	1	590	-86.111%
2025-01-15	1.32	1.32	1.32	1.32	+140.000%	1	591	-92.424%
2024-12-27	0.55	0.55	0.55	0.55	-27.632%	2	590	-81.818%
2024-12-20	0.76	0.76	0.76	0.76	-16.484%	1	589	-86.842%
2024-10-10	0.99	0.99	0.91	0.91	-25.410%	2	589	-89.011%
2024-09-13	1.17	1.35	1.12	1.22	-20.779%	20	590	-91.803%
2024-09-11	1.34	1.54	1.34	1.54	+18.462%	2	595	-93.506%
2024-08-23	1.30	1.30	1.30	1.30	-2.985%	4	596	-92.308%
2024-08-21	1.34	1.34	1.34	1.34	-29.474%	2	598	-92.537%
2024-08-09	1.70	1.90	1.70	1.90	-9.524%	4	600	-94.737%
2024-08-08	1.95	2.10	1.85	2.10	-8.297%	19	601	-95.238%
2024-08-06	2.29	2.29	2.29	2.29	-8.400%	2	604	-95.633%
2024-08-05	2.57	2.57	2.35	2.50	+267.647%	36	606	-96.000%
2024-07-25	1.54	1.54	0.68	0.68	-30.612%	13	625	-85.294%
2024-07-22	1.10	1.10	0.90	0.98	-21.600%	6	627	-89.796%
2024-07-19	1.00	1.36	1.00	1.25	+78.571%	36	630	-92.000%
2024-07-16	1.08	1.08	0.70	0.70	-55.696%	76	603	-85.714%
2024-07-11	1.50	1.58	1.50	1.58	+31.667%	36	665	-93.671%
2024-07-10	1.60	1.60	1.10	1.20	-16.667%	46	630	-91.667%
2024-07-05	1.34	1.44	1.34	1.44	+21.008%	20	590	-93.056%
2024-06-27	1.28	1.57	1.01	1.19	-20.667%	407	599	-91.597%
2024-06-26	1.25	2.76	1.25	1.50	-11.765%	430	617	-93.333%
2024-06-25	1.70	1.70	1.70	1.70	-19.811%	47	619	-94.118%
2024-06-24	2.33	2.45	2.03	2.12	+24.706%	120	666	-95.283%
2024-06-21	1.70	3.37	1.70	1.70	-17.073%	314	647	-94.118%
2024-06-20	2.05	2.05	2.05	2.05	+20.588%	1	660	-95.122%
2024-06-17	1.70	1.70	1.70	1.70	+39.344%	3	660	-94.118%
2024-06-14	1.45	2.01	1.22	1.22	-53.962%	34	660	-91.803%
2024-06-13	2.20	3.45	2.20	2.65	+12.288%	352	661	-96.226%
2024-06-12	2.41	2.59	2.19	2.36	+2.609%	311	665	-95.763%
2024-06-11	2.30	2.30	2.30	2.30	-7.258%	3	444	-95.652%
2024-06-07	2.48	2.48	2.48	2.48	-9.818%	2	441	-95.968%
2024-06-05	2.70	2.76	2.70	2.75	-17.910%	12	441	-96.364%
2024-05-30	3.00	3.40	3.00	3.35	+15.517%	27	441	-97.015%
2024-05-28	2.90	2.90	2.90	2.90	+18.367%	10	418	-96.552%
2024-05-22	2.55	2.55	2.40	2.45	-5.769%	13	418	-95.918%
2024-05-20	2.75	2.75	2.60	2.60	-1.141%	11	418	-96.154%
2024-05-17	2.60	2.64	2.60	2.63	-5.396%	32	407	-96.198%
2024-05-16	2.85	2.85	2.74	2.78	-10.323%	18	407	-96.403%
2024-05-15	2.74	3.10	2.74	3.10	+5.085%	23	413	-96.774%
2024-05-14	2.97	3.00	2.95	2.95	+18.000%	14	398	-96.610%
2024-05-08	2.50	2.50	2.50	2.50	+4.167%	1	400	-96.000%
2024-05-03	2.44	2.97	2.40	2.40	-28.358%	10	400	-95.833%
2024-04-30	3.35	3.35	3.35	3.35	-8.219%	8	401	-97.015%
2024-04-19	3.65	3.65	3.65	3.65	0.000%	1	393	-97.260%
2024-04-15	3.25	3.65	3.25	3.65	+15.873%	3	393	-97.260%
2024-04-05	3.50	3.50	3.15	3.15	-8.696%	24	391	-96.825%
2024-04-04	3.26	3.45	3.26	3.45	0.000%	8	389	-97.101%
2024-04-03	3.45	3.45	3.45	3.45	+1.471%	3	389	-97.101%
2024-04-01	3.40	3.40	3.40	3.40	+9.677%	1	389	-97.059%
2024-03-28	3.10	3.10	3.10	3.10	-8.824%	1	390	-96.774%
2024-03-25	3.40	3.40	3.40	3.40	+3.030%	3	390	-97.059%
2024-03-21	3.18	3.30	3.18	3.30	+10.738%	2	387	-96.970%
2024-03-20	2.93	2.98	2.93	2.98	-19.459%	9	387	-96.644%
2024-03-15	3.75	3.85	3.63	3.70	+20.521%	208	288	-97.297%
2024-03-14	2.78	3.15	2.78	3.07	+11.232%	22	288	-96.743%
2024-03-13	2.81	2.93	2.76	2.76	-7.383%	8	290	-96.377%
2024-03-12	2.87	3.00	2.68	2.98	-5.397%	18	289	-96.644%
2024-03-11	3.15	3.25	3.15	3.15	-7.353%	4	293	-96.825%
2024-03-08	3.55	3.55	3.40	3.40	-1.449%	20	291	-97.059%
2024-03-07	3.35	3.70	3.35	3.45	-2.817%	26	290	-97.101%
2024-03-06	3.65	3.65	3.55	3.55	+4.106%	40	293	-97.183%
2024-03-05	3.45	3.82	3.35	3.41	+4.923%	69	279	-97.067%
2024-03-04	3.25	3.30	3.20	3.25	-7.143%	9	247	-96.923%
2024-02-28	3.24	3.50	3.24	3.50	+11.111%	2	247	-97.143%
2024-02-26	3.05	3.15	3.05	3.15	-12.500%	2	247	-96.825%
2024-02-22	3.40	3.60	3.30	3.60	-5.263%	168	246	-97.222%
2024-02-20	3.85	3.85	3.80	3.80	+20.635%	4	221	-97.368%
2024-02-16	3.15	3.15	3.15	3.15	+16.667%	2	220	-96.825%
2024-02-07	2.70	2.70	2.70	2.70	-15.625%	2	220	-96.296%
2024-01-08	3.20	3.20	3.10	3.20	-1.538%	50	222	-96.875%
2024-01-04	3.30	3.30	3.25	3.25	0.000%	2	240	-96.923%
2024-01-03	3.25	3.35	3.25	3.25	+4.839%	141	241	-96.923%
2024-01-02	3.10	3.10	3.10	3.10	+4.027%	1	242	-96.774%
2023-12-27	3.10	3.10	2.98	2.98	+1.017%	2	242	-96.644%
2023-12-26	2.95	2.95	2.95	2.95	-0.673%	1	242	-96.610%
2023-12-20	2.97	2.97	2.97	2.97	+2.414%	1	242	-96.633%
2023-12-19	2.90	2.90	2.90	2.90	-7.051%	1	242	-96.552%
2023-12-15	3.12	3.12	3.12	3.12	+4.000%	1	243	-96.795%
2023-12-14	3.93	3.93	3.00	3.00	+1.695%	2	244	-96.667%
2023-12-13	2.95	2.95	2.95	2.95	-26.250%	1	243	-96.610%
2023-12-05	4.00	4.00	4.00	4.00	+19.403%	1	242	-97.500%
2023-12-04	3.35	3.35	3.35	3.35	+4.688%	1	242	-97.015%
2023-11-30	3.20	3.30	3.15	3.20	+3.226%	17	241	-96.875%
2023-11-29	3.15	3.15	3.10	3.10	+1.639%	3	239	-96.774%
2023-11-28	3.45	3.45	3.05	3.05	-3.175%	6	236	-96.721%
2023-11-27	3.15	3.35	3.00	3.15	-7.353%	24	237	-96.825%
2023-11-21	3.25	3.40	3.25	3.40	+3.030%	30	232	-97.059%
2023-11-20	3.50	3.50	3.20	3.30	-2.941%	18	232	-96.970%
2023-11-17	3.75	3.75	3.40	3.40	-8.108%	22	229	-97.059%
2023-11-16	3.35	3.70	3.35	3.70	+2.778%	18	225	-97.297%
2023-11-14	3.80	3.80	3.60	3.60	-16.473%	2	223	-97.222%
2023-11-07	4.31	4.31	4.31	4.31	-8.298%	1	223	-97.680%
2023-10-31	4.70	4.70	4.70	4.70	-25.159%	1	222	-97.872%
2023-10-26	6.00	6.28	6.00	6.28	+24.356%	8	221	-98.408%
2023-10-20	5.05	5.05	5.05	5.05	+2.020%	1	227	-98.020%
2023-10-19	4.95	5.05	4.95	4.95	+67.797%	4	226	-97.980%
2023-10-12	2.95	2.95	2.95	2.95	-38.542%	1	226	-96.610%
2023-10-11	4.80	4.80	4.80	4.80	-17.949%	7	225	-97.917%
2023-10-05	6.00	6.00	5.85	5.85	-7.143%	2	218	-98.291%
2023-09-27	6.30	6.30	6.30	6.30	+5.000%	1	218	-98.413%
2023-09-21	5.80	6.00	5.80	6.00	+12.150%	18	219	-98.333%
2023-09-19	5.20	5.35	5.20	5.35	-4.464%	2	201	-98.131%
2023-09-18	5.60	5.60	5.60	5.60	-6.667%	1	199	-98.214%
2023-09-15	5.80	6.00	5.80	6.00	+11.317%	3	200	-98.333%
2023-09-14	5.39	5.39	5.39	5.39	-8.644%	1	199	-98.145%
2023-09-08	5.64	5.90	5.42	5.90	-12.593%	14	199	-98.305%
2023-08-24	6.80	6.80	6.75	6.75	-6.897%	2	187	-98.519%
2023-08-18	7.25	7.25	7.25	7.25	+5.994%	1	185	-98.621%
2023-08-17	6.80	6.84	6.80	6.84	+2.090%	10	124	-98.538%
2023-08-16	6.70	6.70	6.70	6.70	0.000%	50	124	-98.507%
2023-08-11	6.40	6.70	6.40	6.70	+7.200%	3	124	-98.507%
2023-08-10	6.30	6.30	6.25	6.25	+4.167%	2	122	-98.400%
2023-08-04	6.00	6.00	6.00	6.00	+5.263%	100	122	-98.333%
2023-07-19	5.20	5.70	5.20	5.70	-3.390%	3	22	-98.246%
2023-07-14	5.79	5.90	5.79	5.90	-9.091%	15	19	-98.305%
2023-07-13	6.49	6.49	6.49	6.49	-0.916%	1	4	-98.459%
2023-07-11	6.60	6.60	6.55	6.55	0.000%	3	3	-98.473%