Dark

ADBE20250620P380
ADBE Jun 20 2025 380.00 Put (ADBE250620P00380000)
option OPRA

EOD

May 15, 2025

10.29-12.051%(-1.41)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	10.93	10.93	9.85	10.29	-12.051%	64	1,721	0.000%
2025-05-14	12.35	12.35	11.33	11.70	-0.341%	16	1,681	-12.051%
2025-05-13	12.50	12.50	11.40	11.74	-6.080%	38	1,674	-12.351%
2025-05-12	12.99	13.80	12.49	12.50	-29.577%	208	1,654	-17.680%
2025-05-09	17.38	18.45	17.35	17.75	+5.341%	490	1,565	-42.028%
2025-05-08	16.71	18.10	16.55	16.85	-9.893%	35	1,443	-38.932%
2025-05-07	19.05	19.75	18.10	18.70	+1.355%	64	1,434	-44.973%
2025-05-06	19.15	19.27	18.15	18.45	-8.072%	26	1,408	-44.228%
2025-05-05	19.35	20.07	18.48	20.07	+0.602%	52	1,406	-48.729%
2025-05-02	19.50	20.00	19.37	19.95	-8.276%	54	1,378	-48.421%
2025-05-01	20.80	22.05	20.75	21.75	-14.437%	55	1,367	-52.690%
2025-04-30	25.00	25.42	25.00	25.42	+4.825%	20	1,350	-59.520%
2025-04-29	24.25	24.25	24.25	24.25	-8.144%	1	1,351	-57.567%
2025-04-28	25.55	27.62	25.55	26.40	-1.124%	12	1,350	-61.023%
2025-04-25	28.20	28.20	26.70	26.70	-17.846%	8	1,347	-61.461%
2025-04-24	32.50	32.50	32.50	32.50	-1.065%	2	1,348	-68.338%
2025-04-23	32.37	32.90	32.19	32.85	-16.730%	10	1,348	-68.676%
2025-04-22	40.44	42.20	39.45	39.45	-14.960%	15	1,351	-73.916%
2025-04-21	45.14	46.39	44.99	46.39	+17.592%	4	1,361	-77.818%
2025-04-17	38.94	39.50	38.94	39.45	-5.509%	8	1,363	-73.916%
2025-04-16	40.14	41.75	40.14	41.75	+13.297%	11	1,363	-75.353%
2025-04-15	34.95	37.43	34.95	36.85	-5.803%	5	1,374	-72.076%
2025-04-14	34.10	39.12	34.10	39.12	-14.304%	10	1,376	-73.696%
2025-04-11	43.75	45.65	43.75	45.65	+18.479%	4	1,383	-77.459%
2025-04-10	35.00	38.53	33.20	38.53	+12.595%	3	1,383	-73.294%
2025-04-09	50.83	53.50	34.22	34.22	-21.693%	7	1,385	-69.930%
2025-04-08	41.00	43.70	41.00	43.70	-18.318%	8	1,387	-76.453%
2025-04-07	46.86	55.45	46.86	53.50	+25.882%	46	1,381	-80.766%
2025-04-04	38.31	42.50	36.75	42.50	+45.299%	74	1,411	-75.788%
2025-04-03	25.37	29.90	25.37	29.25	+49.463%	43	1,412	-64.821%
2025-04-02	21.41	21.68	19.05	19.57	-15.281%	17	1,431	-47.420%
2025-04-01	22.66	24.80	22.18	23.10	+2.895%	137	1,426	-55.455%
2025-03-31	24.65	25.07	22.30	22.45	+9.566%	49	1,330	-54.165%
2025-03-28	18.01	20.49	18.01	20.49	+28.063%	48	1,319	-49.780%
2025-03-27	16.00	17.39	14.80	16.00	+3.226%	9	1,310	-35.688%
2025-03-26	13.65	15.50	13.65	15.50	+9.929%	15	1,304	-33.613%
2025-03-25	14.39	14.39	13.61	14.10	-12.150%	70	1,295	-27.021%
2025-03-24	16.30	16.77	15.80	16.05	-16.882%	34	1,262	-35.888%
2025-03-21	21.56	21.75	18.90	19.31	+3.817%	126	1,237	-46.712%
2025-03-20	16.74	18.70	16.74	18.60	+0.270%	31	1,218	-44.677%
2025-03-19	19.05	20.06	17.92	18.55	-8.077%	56	1,213	-44.528%
2025-03-18	18.95	22.22	18.95	20.18	+17.668%	57	1,205	-49.009%
2025-03-17	19.30	21.33	17.15	17.15	-13.602%	75	1,200	-40.000%
2025-03-14	22.70	23.79	18.52	19.85	-23.211%	440	1,184	-48.161%
2025-03-13	18.87	27.82	18.87	25.85	+117.776%	253	1,074	-60.193%
2025-03-12	11.66	12.20	11.35	11.87	-3.887%	113	1,074	-13.311%
2025-03-11	12.35	12.35	12.35	12.35	-4.264%	16	1,083	-16.680%
2025-03-10	11.50	12.90	11.50	12.90	+19.444%	45	1,083	-20.233%
2025-03-07	11.70	11.85	10.80	10.80	+9.091%	10	1,082	-4.722%
2025-03-06	9.90	9.90	9.90	9.90	+1.124%	4	1,080	+3.939%
2025-03-05	9.79	9.79	9.79	9.79	-10.183%	1	1,080	+5.107%
2025-03-04	12.13	12.34	10.90	10.90	-1.802%	11	1,080	-5.596%
2025-03-03	10.20	11.10	10.20	11.10	-5.852%	2	1,078	-7.297%
2025-02-28	12.15	12.80	11.79	11.79	+5.645%	62	1,078	-12.723%
2025-02-26	10.22	11.50	10.22	11.16	+3.333%	6	1,079	-7.796%
2025-02-25	11.42	11.50	10.80	10.80	+6.509%	7	1,074	-4.722%
2025-02-24	10.30	10.40	10.14	10.14	-6.544%	21	1,074	+1.479%
2025-02-21	9.45	11.00	9.45	10.85	+27.647%	252	1,071	-5.161%
2025-02-20	8.75	8.75	8.44	8.50	-0.118%	163	1,045	+21.059%
2025-02-19	8.51	8.51	8.51	8.51	+11.974%	1	920	+20.917%
2025-02-18	9.02	9.02	7.60	7.60	-4.040%	52	919	+35.395%
2025-02-14	7.96	8.30	7.92	7.92	-3.650%	92	919	+29.924%
2025-02-13	8.14	8.35	8.14	8.22	-4.751%	5	919	+25.182%
2025-02-12	8.15	8.63	8.15	8.63	-1.371%	4	915	+19.235%
2025-02-11	9.10	9.10	8.75	8.75	-9.138%	2	911	+17.600%
2025-02-10	9.91	10.08	9.60	9.63	-15.154%	24	911	+6.854%
2025-02-07	11.35	11.35	11.35	11.35	-8.468%	4	914	-9.339%
2025-02-06	11.69	12.40	11.69	12.40	+4.641%	17	914	-17.016%
2025-02-05	11.85	11.85	11.85	11.85	+3.043%	5	913	-13.165%
2025-02-04	11.50	11.50	11.50	11.50	-16.181%	155	913	-10.522%
2025-02-03	13.72	13.72	13.72	13.72	+18.788%	5	981	-25.000%
2025-01-31	11.70	11.70	11.55	11.55	+12.136%	4	978	-10.909%
2025-01-30	10.70	11.05	10.20	10.30	-9.649%	40	977	-0.097%
2025-01-29	11.47	11.47	11.40	11.40	-0.437%	5	949	-9.737%
2025-01-28	13.00	13.00	11.45	11.45	-10.617%	2	949	-10.131%
2025-01-27	11.92	12.81	10.95	12.81	+11.391%	94	949	-19.672%
2025-01-24	11.60	11.60	11.50	11.50	-8.512%	4	904	-10.522%
2025-01-23	12.72	12.72	12.57	12.57	+5.188%	2	904	-18.138%
2025-01-22	11.25	12.05	11.23	11.95	-1.240%	28	904	-13.891%
2025-01-21	13.37	13.37	11.80	12.10	-12.635%	20	884	-14.959%
2025-01-17	13.95	13.95	13.85	13.85	-6.419%	8	883	-25.704%
2025-01-16	16.88	19.06	14.80	14.80	-16.620%	66	883	-30.473%
2025-01-15	16.30	17.75	15.60	17.75	-15.194%	25	858	-42.028%
2025-01-14	20.90	21.15	20.90	20.93	+1.849%	28	842	-50.836%
2025-01-13	22.21	22.21	20.55	20.55	-0.243%	152	817	-49.927%
2025-01-10	19.50	22.04	19.50	20.60	+19.075%	262	714	-50.049%
2025-01-08	17.60	18.40	16.95	17.30	+2.671%	58	583	-40.520%
2025-01-07	15.15	16.85	15.10	16.85	+14.470%	27	583	-38.932%
2025-01-06	13.66	14.72	13.66	14.72	+0.891%	3	589	-30.095%
2025-01-03	15.50	15.70	14.54	14.59	+14.882%	68	589	-29.472%
2025-01-02	10.80	12.75	10.80	12.70	+7.627%	21	564	-18.976%
2024-12-31	11.65	11.80	11.65	11.80	-2.075%	3	544	-12.797%
2024-12-27	12.80	12.80	12.05	12.05	+11.060%	8	544	-14.606%
2024-12-26	10.75	10.85	10.73	10.85	-10.331%	31	545	-5.161%
2024-12-20	14.85	14.85	12.05	12.10	-15.088%	31	541	-14.959%
2024-12-19	13.30	14.25	13.30	14.25	+5.399%	61	521	-27.789%
2024-12-18	13.52	13.52	13.52	13.52	+25.185%	20	512	-23.891%
2024-12-17	10.80	10.80	10.80	10.80	+9.645%	2	492	-4.722%
2024-12-16	8.42	9.85	8.42	9.85	-7.250%	16	490	+4.467%
2024-12-13	9.15	10.62	9.15	10.62	+24.211%	44	476	-3.107%
2024-12-12	6.92	8.55	6.92	8.55	+96.552%	18	455	+20.351%
2024-12-10	4.35	4.35	4.35	4.35	-3.333%	2	445	+136.552%
2024-12-09	4.55	4.55	4.50	4.50	-11.765%	3	443	+128.667%
2024-12-06	5.30	5.30	5.10	5.10	-33.938%	4	443	+101.765%
2024-11-25	7.72	7.72	7.72	7.72	-13.258%	1	444	+33.290%
2024-11-18	8.90	8.90	8.90	8.90	+18.351%	5	444	+15.618%
2024-11-12	7.63	7.63	7.52	7.52	-11.006%	2	449	+36.835%
2024-11-11	8.58	8.58	8.45	8.45	-6.938%	4	449	+21.775%
2024-11-06	9.05	9.08	9.05	9.08	-19.788%	2	453	+13.326%
2024-10-28	11.32	11.32	11.32	11.32	-1.135%	5	454	-9.099%
2024-10-23	11.45	11.45	11.45	11.45	+18.041%	1	457	-10.131%
2024-10-18	9.90	9.90	9.70	9.70	+12.139%	4	456	+6.082%
2024-10-14	8.65	8.65	8.65	8.65	-5.978%	1	455	+18.960%
2024-10-11	9.20	9.20	9.20	9.20	-8.000%	4	456	+11.848%
2024-10-10	10.00	10.00	10.00	10.00	-4.762%	1	458	+2.900%
2024-10-08	10.50	10.55	10.50	10.50	-9.483%	3	459	-2.000%
2024-10-07	10.90	11.75	9.65	11.60	+18.367%	7	458	-11.293%
2024-10-03	9.80	9.80	9.80	9.80	+4.145%	1	455	+5.000%
2024-10-01	9.41	9.41	9.41	9.41	+16.173%	1	454	+9.352%
2024-09-25	8.10	8.10	8.10	8.10	-10.793%	61	453	+27.037%
2024-09-17	8.41	9.08	8.41	9.08	+9.398%	2	394	+13.326%
2024-09-13	9.05	9.05	7.92	8.30	+22.781%	16	396	+23.976%
2024-09-12	6.70	6.76	6.70	6.76	-17.561%	7	399	+52.219%
2024-09-04	8.20	8.20	8.20	8.20	-0.846%	3	404	+25.488%
2024-09-03	7.32	8.28	7.31	8.27	+9.973%	10	401	+24.426%
2024-08-22	7.65	7.65	7.52	7.52	-7.160%	6	393	+36.835%
2024-08-16	8.10	8.10	8.10	8.10	-7.955%	6	390	+27.037%
2024-08-15	9.68	9.68	8.80	8.80	-10.841%	6	387	+16.932%
2024-08-14	10.27	10.27	9.87	9.87	-18.430%	9	384	+4.255%
2024-08-09	12.10	12.10	12.10	12.10	-12.192%	2	393	-14.959%
2024-08-07	13.08	14.65	12.03	13.78	-17.976%	12	393	-25.327%
2024-08-05	16.80	16.80	16.80	16.80	+90.909%	1	385	-38.750%
2024-07-30	8.80	8.80	8.80	8.80	-8.903%	3	385	+16.932%
2024-07-25	9.66	9.66	9.66	9.66	+13.647%	1	388	+6.522%
2024-07-24	8.50	8.50	8.50	8.50	+11.402%	3	389	+21.059%
2024-07-22	7.65	7.65	7.63	7.63	-2.179%	10	392	+34.862%
2024-07-12	7.80	7.80	7.80	7.80	+6.849%	2	397	+31.923%
2024-07-09	7.30	7.30	7.30	7.30	+5.644%	1	396	+40.959%
2024-07-08	6.60	6.91	6.60	6.91	-1.286%	7	395	+48.915%
2024-07-02	7.00	7.00	7.00	7.00	-15.663%	4	392	+47.000%
2024-07-01	8.30	8.30	8.30	8.30	-26.872%	1	395	+23.976%
2024-06-18	11.35	11.35	11.35	11.35	0.000%	10	406	-9.339%
2024-06-17	11.35	11.35	11.35	11.35	+4.128%	10	406	-9.339%
2024-06-14	11.00	11.00	10.63	10.90	-50.901%	10	396	-5.596%
2024-06-13	22.20	22.39	22.20	22.20	-4.310%	3	399	-53.649%
2024-06-05	23.20	23.20	23.20	23.20	-8.841%	1	398	-55.647%
2024-06-04	25.40	26.50	25.30	25.45	-12.543%	205	399	-59.568%
2024-05-31	27.50	29.20	27.50	29.10	+46.599%	204	206	-64.639%
2024-05-29	19.80	19.85	18.75	19.85	-4.796%	110	185	-48.161%
2024-05-28	20.85	20.85	20.85	20.85	+2.709%	2	123	-50.647%
2024-05-21	20.30	20.30	20.30	20.30	+2.525%	2	123	-49.310%
2024-05-20	19.80	19.80	19.80	19.80	+5.882%	2	121	-48.030%
2024-05-06	18.70	18.70	18.70	18.70	-10.096%	1	119	-44.973%
2024-04-29	20.17	20.80	20.15	20.80	-8.168%	40	118	-50.529%
2024-04-17	22.80	22.80	22.65	22.65	+3.899%	20	111	-54.570%
2024-04-16	21.80	21.80	21.80	21.80	-6.638%	5	101	-52.798%
2024-04-15	23.35	23.35	23.35	23.35	+3.319%	1	101	-55.931%
2024-04-12	22.45	22.60	22.45	22.60	+8.186%	12	100	-54.469%
2024-04-11	20.43	20.89	20.09	20.89	+2.152%	13	94	-50.742%
2024-04-10	20.45	20.45	20.45	20.45	-3.310%	3	85	-49.682%
2024-04-04	21.15	21.15	21.15	21.15	+7.360%	50	82	-51.348%
2024-04-03	19.70	19.70	19.70	19.70	+0.254%	1	34	-47.766%
2024-04-01	19.55	19.65	19.55	19.65	+1.028%	6	33	-47.634%
2024-03-18	19.45	19.45	19.45	19.45	-15.801%	2	27	-47.095%
2024-03-15	20.17	23.10	20.17	23.10	+35.088%	8	23	-55.455%
2024-03-11	17.50	17.50	17.10	17.10	-10.471%	4	23	-39.825%
2024-03-06	19.10	19.10	19.10	19.10	+18.266%	2	25	-46.126%
2024-02-26	16.15	16.15	16.15	16.15	-18.228%	4	23	-36.285%
2024-02-21	19.75	19.75	19.75	19.75	+20.061%	1	23	-47.899%
2024-02-16	16.45	16.45	16.45	16.45	+30.349%	6	20	-37.447%
2024-02-06	12.62	12.62	12.62	12.62	-12.966%	1	20	-18.463%
2023-12-19	14.50	14.50	14.50	14.50	0.000%	3	20	-29.034%
2023-12-18	12.80	14.50	12.80	14.50	-3.654%	11	20	-29.034%
2023-12-14	15.05	15.05	15.05	15.05	+5.614%	1	16	-31.628%
2023-11-27	14.25	14.25	14.25	14.25	-27.665%	2	15	-27.789%
2023-11-07	19.80	19.80	19.70	19.70	-17.227%	6	13	-47.766%
2023-10-24	23.86	23.86	23.80	23.80	-9.848%	3	13	-56.765%
2023-10-02	26.40	26.40	26.40	26.40	+20.000%	3	14	-61.023%
2023-09-20	22.00	22.00	22.00	22.00	-6.582%	1	13	-53.227%
2023-09-01	23.55	23.55	23.55	23.55	-5.800%	1	13	-56.306%
2023-08-04	25.00	25.00	25.00	25.00	0.000%	1	13	-58.840%
2023-07-28	25.00	25.00	25.00	25.00	-5.660%	6	12	-58.840%
2023-07-13	26.50	26.50	26.50	26.50	-0.749%	1	6	-61.170%
2023-07-12	26.70	26.70	26.70	26.70	-7.931%	2	6	-61.461%
2023-07-11	28.75	29.00	28.75	29.00	-7.643%	4	6	-64.517%
2023-07-03	31.40	31.40	31.40	31.40	+3.154%	3	3	-67.229%
2023-06-30	30.44	30.44	30.44	30.44	-7.758%	1	3	-66.196%
2023-06-20	33.00	33.00	33.00	33.00	0.000%	2	2	-68.818%