Dark

ADBE20250620P370
ADBE Jun 20 2025 370.00 Put (ADBE250620P00370000)
option OPRA

EOD

May 15, 2025

7.34-16.496%(-1.45)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	8.27	8.27	7.34	7.34	-16.496%	52	1,628	0.000%
2025-05-14	8.35	8.95	8.35	8.79	-2.116%	199	1,653	-16.496%
2025-05-13	9.30	9.53	8.56	8.98	-9.293%	70	1,484	-18.263%
2025-05-12	9.63	10.75	9.55	9.90	-29.537%	124	1,479	-25.859%
2025-05-09	13.00	14.37	12.85	14.05	-1.473%	32	1,426	-47.758%
2025-05-08	13.35	14.29	12.85	14.26	-0.280%	73	1,418	-48.527%
2025-05-07	14.05	15.61	14.05	14.30	-2.787%	55	1,423	-48.671%
2025-05-06	15.87	15.87	14.30	14.71	-3.856%	28	1,421	-50.102%
2025-05-05	15.28	15.30	14.55	15.30	-0.326%	79	1,419	-52.026%
2025-05-02	15.75	15.90	15.25	15.35	-9.440%	24	1,477	-52.182%
2025-05-01	16.40	17.40	16.35	16.95	-15.461%	81	1,477	-56.696%
2025-04-30	21.04	21.17	20.05	20.05	+1.263%	66	1,484	-63.392%
2025-04-29	20.05	20.05	19.10	19.80	-7.477%	19	1,443	-62.929%
2025-04-28	21.50	23.40	20.25	21.40	-5.727%	2,054	1,444	-65.701%
2025-04-25	25.45	25.45	22.00	22.70	-10.277%	194	1,976	-67.665%
2025-04-24	26.20	26.80	25.30	25.30	-18.387%	20	1,932	-70.988%
2025-04-23	25.67	31.00	25.67	31.00	-3.125%	7	3,220	-76.323%
2025-04-22	33.80	33.80	32.00	32.00	-17.313%	6	1,922	-77.063%
2025-04-21	37.00	39.70	37.00	38.70	+21.089%	497	1,922	-81.034%
2025-04-17	33.28	33.28	31.96	31.96	-10.975%	13	2,336	-77.034%
2025-04-16	36.00	36.30	33.10	35.90	+16.181%	18	2,336	-79.554%
2025-04-15	30.95	30.95	30.90	30.90	-2.524%	3	2,346	-76.246%
2025-04-14	29.35	34.15	28.85	31.70	-6.956%	37	2,345	-76.845%
2025-04-11	36.85	39.45	33.78	34.07	-7.919%	18	2,326	-78.456%
2025-04-10	32.50	40.35	31.70	37.00	+23.746%	17	2,326	-80.162%
2025-04-09	44.54	46.00	29.90	29.90	-34.213%	3	2,319	-75.452%
2025-04-08	38.19	45.45	38.19	45.45	+4.844%	11	2,319	-83.850%
2025-04-07	45.75	45.89	40.15	43.35	+26.829%	117	2,319	-83.068%
2025-04-04	31.60	36.46	30.75	34.18	+37.823%	3,032	2,384	-78.525%
2025-04-03	20.93	25.00	20.58	24.80	+52.615%	127	3,595	-70.403%
2025-04-02	19.17	19.17	16.25	16.25	-6.340%	6	3,646	-54.831%
2025-04-01	18.56	18.58	17.35	17.35	-2.528%	42	3,645	-57.695%
2025-03-31	18.12	20.12	17.66	17.80	+9.538%	37	3,645	-58.764%
2025-03-28	14.40	16.25	14.40	16.25	+30.522%	168	3,625	-54.831%
2025-03-27	12.45	12.50	11.37	12.45	+0.810%	25	3,625	-41.044%
2025-03-26	10.97	12.37	10.97	12.35	+11.462%	52	3,620	-40.567%
2025-03-25	12.00	12.00	10.70	11.08	-13.438%	40	3,602	-33.755%
2025-03-24	13.20	13.20	12.46	12.80	-16.066%	21	3,592	-42.656%
2025-03-21	16.95	17.42	15.25	15.25	-0.651%	58	3,590	-51.869%
2025-03-20	16.50	16.50	13.35	15.35	-1.917%	107	3,582	-52.182%
2025-03-19	14.85	15.65	14.55	15.65	-3.988%	26	3,576	-53.099%
2025-03-18	17.12	17.90	16.15	16.30	+22.649%	188	3,602	-54.969%
2025-03-17	15.00	16.65	13.29	13.29	-13.420%	28	3,541	-44.771%
2025-03-14	19.36	19.70	14.97	15.35	-29.067%	2,110	3,533	-52.182%
2025-03-13	16.00	23.12	16.00	21.64	+124.249%	3,979	489	-66.081%
2025-03-12	9.45	9.95	9.00	9.65	-7.212%	60	489	-23.938%
2025-03-11	10.81	11.20	10.40	10.40	-4.147%	97	498	-29.423%
2025-03-10	9.84	10.85	9.84	10.85	+33.129%	9	474	-32.350%
2025-03-07	8.00	9.60	8.00	8.15	-13.757%	48	480	-9.939%
2025-03-06	8.92	9.45	8.92	9.45	+5.000%	3	462	-22.328%
2025-03-04	10.36	10.36	9.00	9.00	+7.656%	3	463	-18.444%
2025-03-03	8.36	8.36	8.36	8.36	-2.336%	3	462	-12.201%
2025-02-25	9.20	9.20	8.56	8.56	-1.609%	2	465	-14.252%
2025-02-21	7.99	8.70	7.99	8.70	+40.549%	12	465	-15.632%
2025-02-18	6.19	6.19	6.19	6.19	-3.281%	1	467	+18.578%
2025-02-13	6.40	6.40	6.40	6.40	-17.949%	1	467	+14.688%
2025-02-10	8.50	8.50	7.80	7.80	-25.359%	2	467	-5.897%
2025-02-07	10.45	10.45	10.45	10.45	+7.732%	30	468	-29.761%
2025-02-05	9.70	9.70	9.70	9.70	+3.191%	17	468	-24.330%
2025-02-04	9.40	9.40	9.40	9.40	-1.571%	123	474	-21.915%
2025-02-03	10.90	10.90	9.55	9.55	-3.535%	9	475	-23.141%
2025-01-31	9.42	9.90	9.42	9.90	+10.000%	4	471	-25.859%
2025-01-29	9.00	9.00	9.00	9.00	-2.703%	1	470	-18.444%
2025-01-24	9.25	9.25	9.25	9.25	-3.946%	2	469	-20.649%
2025-01-22	9.79	9.79	9.63	9.63	-0.517%	2	469	-23.780%
2025-01-21	9.68	9.68	9.68	9.68	-16.910%	9	468	-24.174%
2025-01-17	11.65	11.65	11.65	11.65	-6.275%	2	477	-36.996%
2025-01-16	12.43	12.43	12.43	12.43	-13.500%	1	477	-40.949%
2025-01-15	14.37	14.37	14.37	14.37	-14.209%	1	477	-48.921%
2025-01-14	17.40	17.40	16.75	16.75	-5.367%	40	477	-56.179%
2025-01-13	18.40	18.40	17.42	17.70	+0.855%	8	438	-58.531%
2025-01-10	16.20	17.64	16.20	17.55	+22.899%	46	433	-58.177%
2025-01-08	15.05	15.05	13.95	14.28	+4.234%	128	376	-48.599%
2025-01-07	12.55	13.70	12.10	13.70	+22.540%	27	376	-46.423%
2025-01-06	11.18	11.18	11.18	11.18	-8.735%	4	359	-34.347%
2025-01-03	12.64	12.88	12.05	12.25	+21.287%	46	357	-40.082%
2025-01-02	10.10	10.10	10.10	10.10	+4.124%	1	359	-27.327%
2024-12-31	9.70	9.70	9.70	9.70	-11.009%	1	357	-24.330%
2024-12-30	10.90	10.90	10.90	10.90	+19.126%	1	357	-32.661%
2024-12-26	9.15	9.15	9.15	9.15	-9.406%	3	357	-19.781%
2024-12-24	10.10	10.10	10.10	10.10	-2.885%	2	354	-27.327%
2024-12-23	10.30	10.40	10.30	10.40	-1.422%	4	354	-29.423%
2024-12-20	13.46	13.46	10.55	10.55	-4.352%	2	352	-30.427%
2024-12-19	10.30	11.03	10.30	11.03	+7.610%	6	352	-33.454%
2024-12-18	10.20	11.07	10.20	10.25	+18.497%	75	351	-28.390%
2024-12-17	8.76	8.76	8.65	8.65	+8.396%	15	350	-15.145%
2024-12-16	7.93	8.15	7.70	7.98	-2.086%	24	344	-8.020%
2024-12-13	8.10	8.15	8.05	8.15	+16.262%	10	353	-9.939%
2024-12-12	5.65	7.06	5.65	7.01	+89.459%	18	354	+4.708%
2024-12-10	3.70	3.70	3.70	3.70	-8.642%	14	346	+98.378%
2024-12-06	4.05	4.05	4.05	4.05	-6.897%	4	332	+81.235%
2024-12-04	4.35	4.35	4.35	4.35	-29.839%	3	332	+68.736%
2024-12-03	6.20	6.20	6.20	6.20	-22.013%	1	332	+18.387%
2024-11-21	7.95	7.95	7.95	7.95	+4.605%	4	331	-7.673%
2024-11-19	7.60	7.60	7.60	7.60	-1.299%	31	330	-3.421%
2024-11-18	7.60	7.70	7.60	7.70	+45.283%	30	299	-4.675%
2024-11-13	5.30	5.30	5.30	5.30	-26.389%	1	269	+38.491%
2024-11-11	7.20	7.20	7.20	7.20	-9.206%	2	269	+1.944%
2024-11-08	7.93	7.93	7.93	7.93	+1.019%	20	269	-7.440%
2024-11-07	7.80	7.85	7.80	7.85	+2.214%	2	259	-6.497%
2024-11-06	7.68	7.68	7.68	7.68	-7.470%	1	259	-4.427%
2024-10-16	8.30	8.30	8.30	8.30	+27.692%	2	258	-11.566%
2024-09-25	6.50	6.50	6.50	6.50	-13.333%	8	258	+12.923%
2024-09-13	7.50	7.50	7.50	7.50	+29.310%	22	258	-2.133%
2024-09-12	5.80	5.80	5.80	5.80	-8.661%	1	249	+26.552%
2024-09-11	7.20	7.21	6.34	6.35	-15.671%	10	249	+15.591%
2024-09-10	7.51	7.53	6.60	7.53	-0.660%	25	249	-2.523%
2024-09-09	7.82	7.96	6.83	7.58	-13.961%	51	264	-3.166%
2024-09-06	7.48	8.81	7.48	8.81	+22.361%	18	265	-16.686%
2024-09-05	7.55	7.55	7.20	7.20	+16.129%	54	262	+1.944%
2024-08-30	6.20	6.20	6.20	6.20	+4.377%	2	276	+18.387%
2024-08-27	6.90	6.90	5.64	5.94	-17.155%	13	276	+23.569%
2024-08-22	7.46	7.46	7.16	7.17	-7.245%	12	278	+2.371%
2024-08-16	7.74	7.74	7.73	7.73	+1.444%	24	278	-5.045%
2024-08-15	8.23	8.23	7.61	7.62	-16.172%	20	290	-3.675%
2024-08-14	10.19	10.19	8.87	9.09	-7.339%	70	290	-19.252%
2024-08-13	9.19	10.37	9.18	9.81	-3.540%	140	280	-25.178%
2024-08-12	11.11	12.16	10.17	10.17	-8.543%	142	270	-27.827%
2024-08-09	11.32	12.20	9.48	11.12	-7.947%	360	245	-33.993%
2024-08-08	11.59	13.05	10.15	12.08	-13.467%	240	155	-39.238%
2024-08-06	13.15	14.26	13.15	13.96	-2.718%	8	97	-47.421%
2024-08-05	14.35	14.35	14.35	14.35	+86.364%	15	97	-48.850%
2024-07-26	7.70	7.70	7.70	7.70	+4.054%	1	97	-4.675%
2024-07-25	7.40	7.40	7.40	7.40	+18.400%	1	97	-0.811%
2024-07-18	6.25	6.25	6.25	6.25	0.000%	1	97	+17.440%
2024-07-17	6.25	6.25	6.25	6.25	+11.607%	2	97	+17.440%
2024-07-16	5.60	5.60	5.60	5.60	+12.000%	2	97	+31.071%
2024-07-10	5.00	5.00	5.00	5.00	-20.635%	2	97	+46.800%
2024-07-09	6.22	6.32	6.22	6.30	-1.563%	15	97	+16.508%
2024-07-03	6.40	6.40	6.40	6.40	-37.864%	8	95	+14.688%
2024-06-20	10.30	10.30	10.30	10.30	+0.390%	2	95	-28.738%
2024-06-17	10.26	10.26	10.26	10.26	+9.733%	1	95	-28.460%
2024-06-14	9.32	9.35	9.32	9.35	-52.174%	8	96	-21.497%
2024-06-13	19.36	19.55	18.85	19.55	+4.211%	111	96	-62.455%
2024-06-12	18.65	18.76	18.65	18.76	-3.795%	2	121	-60.874%
2024-06-06	19.50	19.50	19.50	19.50	-16.129%	1	120	-62.359%
2024-06-03	23.25	23.25	23.25	23.25	+26.290%	8	120	-68.430%
2024-05-28	18.41	18.41	18.41	18.41	+2.278%	1	112	-60.130%
2024-05-21	18.00	18.00	18.00	18.00	+4.348%	2	111	-59.222%
2024-05-20	17.65	17.65	17.25	17.25	-20.323%	5	109	-57.449%
2024-04-22	21.75	21.75	21.60	21.65	-2.036%	3	107	-66.097%
2024-04-19	22.15	22.15	22.10	22.10	+6.097%	65	104	-66.787%
2024-04-16	20.83	20.83	20.83	20.83	+3.375%	2	40	-64.762%
2024-04-12	20.05	20.15	20.05	20.15	+8.625%	20	40	-63.573%
2024-03-18	18.55	18.55	18.55	18.55	-7.620%	2	30	-60.431%
2024-03-15	20.08	20.08	20.08	20.08	+63.918%	4	28	-63.446%
2024-02-15	12.25	12.25	12.25	12.25	+3.376%	1	28	-40.082%
2024-02-14	11.80	11.85	11.70	11.85	+0.424%	22	28	-38.059%
2024-02-13	11.80	11.80	11.80	11.80	+8.756%	1	17	-37.797%
2024-01-31	10.85	10.85	10.85	10.85	-0.092%	1	16	-32.350%
2024-01-25	10.86	10.86	10.86	10.86	-8.739%	1	15	-32.413%
2023-12-13	11.90	11.90	11.90	11.90	-22.827%	1	15	-38.319%
2023-11-14	15.42	15.42	15.42	15.42	-21.125%	1	15	-52.399%
2023-10-18	19.55	19.55	19.55	19.55	-1.759%	6	15	-62.455%
2023-10-12	19.90	19.90	19.90	19.90	-0.847%	1	13	-63.116%
2023-09-20	20.07	20.07	20.07	20.07	-13.863%	1	12	-63.428%
2023-09-15	23.30	23.30	23.30	23.30	+4.344%	2	12	-68.498%
2023-09-12	22.33	22.33	22.33	22.33	-4.695%	10	10	-67.129%
2023-08-31	23.43	23.43	23.43	23.43	-0.467%	1	11	-68.673%
2023-07-14	23.54	23.54	23.54	23.54	0.000%	10	10	-68.819%