Dark

ADBE20250620P430
ADBE Jun 20 2025 430.00 Put (ADBE250620P00430000)
option OPRA

EOD

May 14, 2025

38.70-1.401%(-0.55)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	38.80	38.80	37.93	38.70	-1.401%	22	1,150	0.000%
2025-05-13	38.65	39.25	38.65	39.25	-3.634%	7	1,170	-1.401%
2025-05-12	40.80	40.80	40.73	40.73	-13.119%	7	1,170	-4.984%
2025-05-09	46.60	46.88	46.60	46.88	-6.781%	4	1,169	-17.449%
2025-05-07	50.29	50.29	50.29	50.29	-3.437%	3	1,170	-23.046%
2025-05-02	52.50	52.58	51.83	52.08	-5.050%	32	1,173	-25.691%
2025-05-01	54.85	54.85	54.85	54.85	-5.594%	1	1,179	-29.444%
2025-04-30	62.80	62.80	58.10	58.10	-1.858%	7	1,179	-33.391%
2025-04-29	59.25	59.25	59.20	59.20	-17.778%	2	1,179	-34.628%
2025-04-24	70.30	72.00	70.30	72.00	+2.623%	3	1,179	-46.250%
2025-04-23	70.16	70.16	70.16	70.16	-11.470%	1	1,182	-44.840%
2025-04-22	85.00	85.00	79.25	79.25	-11.254%	3	1,182	-51.167%
2025-04-21	90.81	90.82	89.30	89.30	+10.315%	5	1,185	-56.663%
2025-04-17	82.03	82.03	80.25	80.95	-7.263%	8	1,189	-52.193%
2025-04-16	85.10	87.29	79.95	87.29	+11.127%	17	1,189	-55.665%
2025-04-15	78.55	78.55	78.55	78.55	+6.494%	2	1,246	-50.732%
2025-04-14	73.76	73.76	73.76	73.76	-8.213%	1	1,249	-47.533%
2025-04-11	82.25	86.43	80.36	80.36	-2.417%	28	1,250	-51.842%
2025-04-10	84.37	84.37	82.35	82.35	+12.102%	11	1,254	-53.005%
2025-04-09	95.36	95.36	73.46	73.46	-21.851%	18	1,243	-47.318%
2025-04-08	81.98	94.00	81.98	94.00	+3.319%	2	1,256	-58.830%
2025-04-07	76.48	93.80	76.48	90.98	+15.267%	16	1,258	-57.463%
2025-04-04	75.24	80.25	74.52	78.93	+20.412%	64	1,260	-50.969%
2025-04-03	63.93	65.55	61.90	65.55	+23.122%	107	1,286	-40.961%
2025-04-02	53.24	53.24	53.24	53.24	-1.571%	1	1,387	-27.310%
2025-04-01	54.09	54.09	54.09	54.09	+1.387%	1	1,387	-28.453%
2025-03-31	57.94	57.94	53.35	53.35	+5.644%	4	1,386	-27.460%
2025-03-28	48.00	50.50	48.00	50.50	+26.884%	14	1,387	-23.366%
2025-03-27	40.64	40.64	39.80	39.80	-0.699%	2	1,388	-2.764%
2025-03-26	40.08	40.08	40.08	40.08	-2.244%	1	1,388	-3.443%
2025-03-25	41.00	41.00	41.00	41.00	-6.499%	10	1,387	-5.610%
2025-03-24	43.30	44.00	43.30	43.85	-9.866%	21	1,397	-11.745%
2025-03-21	51.50	51.50	48.65	48.65	+3.953%	8	1,388	-20.452%
2025-03-20	47.35	47.35	46.80	46.80	-1.099%	3	1,385	-17.308%
2025-03-19	45.87	47.32	45.87	47.32	+10.200%	7	1,386	-18.216%
2025-03-17	50.25	50.25	42.94	42.94	-6.449%	11	1,387	-9.874%
2025-03-14	51.15	51.70	45.90	45.90	-21.605%	22	1,380	-15.686%
2025-03-13	37.60	60.15	37.60	58.55	+106.017%	50	1,380	-33.903%
2025-03-12	29.00	29.80	28.02	28.42	-1.490%	33	1,380	+36.172%
2025-03-11	31.18	32.11	28.85	28.85	-8.500%	27	1,390	+34.142%
2025-03-10	27.97	31.53	27.97	31.53	+25.868%	15	1,401	+22.740%
2025-03-07	28.62	28.62	25.05	25.05	-9.074%	20	1,404	+54.491%
2025-03-06	25.25	27.55	25.25	27.55	+10.554%	17	1,404	+40.472%
2025-03-05	25.40	25.40	24.49	24.92	-11.474%	12	1,406	+55.297%
2025-03-04	29.88	29.88	27.85	28.15	+7.034%	8	1,406	+37.478%
2025-03-03	25.90	26.75	25.90	26.30	-14.052%	17	1,408	+47.148%
2025-02-28	29.70	31.35	29.65	30.60	+4.259%	20	1,421	+26.471%
2025-02-27	29.35	29.35	29.35	29.35	+1.522%	1	1,418	+31.857%
2025-02-26	27.10	29.05	25.85	28.91	+7.552%	5	1,419	+33.864%
2025-02-25	26.00	28.75	26.00	26.88	-0.958%	32	1,419	+43.973%
2025-02-21	23.80	27.19	23.60	27.14	+18.000%	118	1,416	+42.594%
2025-02-20	23.15	23.15	22.49	23.00	+6.187%	12	1,437	+68.261%
2025-02-19	21.93	22.28	21.66	21.66	+6.437%	8	1,436	+78.670%
2025-02-18	22.83	22.83	20.35	20.35	-1.786%	5	1,428	+90.172%
2025-02-14	20.72	20.72	20.72	20.72	-4.998%	2	1,428	+86.776%
2025-02-13	21.07	21.90	21.07	21.81	+3.365%	11	1,428	+77.442%
2025-02-12	21.77	23.10	21.10	21.10	-5.339%	73	1,423	+83.412%
2025-02-11	22.16	22.72	21.49	22.29	-7.510%	13	1,486	+73.620%
2025-02-10	28.08	28.08	24.10	24.10	-13.929%	17	1,497	+60.581%
2025-02-07	28.00	28.00	28.00	28.00	-4.762%	2	1,487	+38.214%
2025-02-06	28.85	29.50	28.85	29.40	+1.801%	5	1,487	+31.633%
2025-02-05	28.94	28.94	28.88	28.88	+2.230%	2	1,488	+34.003%
2025-02-04	28.25	28.25	28.25	28.25	+1.073%	1	1,490	+36.991%
2025-02-03	30.16	31.10	27.95	27.95	-5.670%	306	1,489	+38.462%
2025-01-31	28.35	29.95	28.35	29.63	+16.838%	56	1,303	+30.611%
2025-01-30	26.00	26.25	25.12	25.36	-10.389%	10	1,291	+52.603%
2025-01-29	28.30	28.30	28.30	28.30	+4.815%	1	1,291	+36.749%
2025-01-28	27.00	27.15	27.00	27.00	-13.462%	13	1,290	+43.333%
2025-01-27	29.72	31.20	28.45	31.20	+7.438%	16	1,291	+24.038%
2025-01-24	29.04	29.04	29.04	29.04	-2.387%	2	1,292	+33.264%
2025-01-23	29.90	30.61	29.60	29.75	+3.084%	182	1,291	+30.084%
2025-01-22	30.18	30.18	28.55	28.86	-2.003%	13	1,188	+34.096%
2025-01-21	30.47	30.47	29.27	29.45	-8.824%	26	1,182	+31.409%
2025-01-17	33.20	33.20	32.16	32.30	-4.720%	26	1,200	+19.814%
2025-01-16	35.80	35.80	33.90	33.90	-10.436%	23	1,200	+14.159%
2025-01-15	38.98	39.30	35.71	37.85	-16.501%	34	1,182	+2.246%
2025-01-14	45.33	45.33	45.33	45.33	+2.095%	1	1,173	-14.626%
2025-01-13	45.92	46.20	44.40	44.40	+0.452%	9	1,172	-12.838%
2025-01-10	43.24	45.00	42.28	44.20	+16.316%	52	1,171	-12.443%
2025-01-08	39.24	39.59	37.76	38.00	+1.333%	107	1,070	+1.842%
2025-01-07	35.39	38.20	35.39	37.50	+13.878%	46	1,070	+3.200%
2025-01-06	31.30	33.90	31.30	32.93	-1.170%	20	1,059	+17.522%
2025-01-03	35.37	35.37	32.64	33.32	+17.324%	76	1,047	+16.146%
2025-01-02	25.95	28.40	25.95	28.40	+1.975%	5	1,023	+36.268%
2024-12-31	27.20	27.85	27.15	27.85	+0.542%	17	1,011	+38.959%
2024-12-30	30.25	30.25	27.01	27.70	-1.001%	18	1,011	+39.711%
2024-12-27	28.85	29.65	27.98	27.98	+10.157%	136	1,003	+38.313%
2024-12-26	26.43	26.43	25.32	25.40	-8.699%	3	995	+52.362%
2024-12-23	28.37	29.20	27.82	27.82	-2.214%	47	995	+39.109%
2024-12-20	32.75	33.18	28.01	28.45	-8.521%	14	965	+36.028%
2024-12-19	30.65	31.10	28.59	31.10	+0.941%	12	958	+24.437%
2024-12-18	26.75	30.81	26.55	30.81	+20.682%	7	952	+25.609%
2024-12-17	24.45	25.53	23.75	25.53	+15.260%	11	951	+51.586%
2024-12-16	22.40	22.42	21.05	22.15	-1.336%	26	936	+74.718%
2024-12-13	23.31	24.25	22.40	22.45	+9.246%	114	936	+72.383%
2024-12-12	16.92	20.75	16.00	20.55	+105.500%	75	922	+88.321%
2024-12-11	10.75	10.75	10.00	10.00	-3.846%	23	887	+287.000%
2024-12-09	10.40	10.40	10.40	10.40	-22.963%	1	874	+272.115%
2024-12-04	13.50	13.50	13.50	13.50	-12.903%	5	875	+186.667%
2024-12-02	15.50	15.50	15.50	15.50	-4.615%	7	880	+149.677%
2024-11-25	16.25	16.25	16.25	16.25	-8.192%	4	873	+138.154%
2024-11-22	17.70	17.70	17.70	17.70	-12.808%	2	873	+118.644%
2024-11-21	20.30	20.30	20.30	20.30	+3.308%	10	862	+90.640%
2024-11-15	19.70	19.70	19.65	19.65	+35.052%	100	862	+96.947%
2024-11-14	14.55	14.55	14.55	14.55	+8.582%	5	814	+165.979%
2024-11-13	13.40	13.40	13.40	13.40	-12.418%	5	809	+188.806%
2024-11-12	15.30	15.30	15.30	15.30	-15.702%	2	814	+152.941%
2024-11-11	18.15	18.15	18.15	18.15	-4.974%	9	816	+113.223%
2024-11-07	19.05	19.10	19.05	19.10	-16.594%	8	822	+102.618%
2024-11-05	22.90	22.90	22.90	22.90	-8.765%	2	822	+68.996%
2024-11-04	25.10	25.10	25.10	25.10	+2.033%	2	824	+54.183%
2024-11-01	24.60	24.60	24.60	24.60	-3.529%	2	824	+57.317%
2024-10-31	25.00	25.50	25.00	25.50	+27.182%	5	823	+51.765%
2024-10-18	20.05	20.05	20.05	20.05	+6.085%	2	826	+93.017%
2024-10-16	18.90	18.90	18.90	18.90	+0.800%	1	826	+104.762%
2024-10-15	18.75	18.75	18.75	18.75	-2.344%	50	825	+106.400%
2024-10-11	19.20	19.20	19.20	19.20	-10.490%	2	825	+101.563%
2024-10-09	21.45	21.45	21.45	21.45	+0.704%	1	824	+80.420%
2024-10-08	21.60	21.60	21.30	21.30	-9.168%	2	824	+81.690%
2024-10-07	22.45	23.45	22.45	23.45	+24.734%	4	823	+65.032%
2024-10-01	19.20	19.20	18.80	18.80	+30.104%	40	823	+105.851%
2024-09-23	15.50	15.50	14.45	14.45	-14.039%	6	785	+167.820%
2024-09-16	15.75	16.81	15.75	16.81	+10.447%	7	779	+130.220%
2024-09-13	17.20	17.20	15.22	15.22	+20.316%	8	778	+154.271%
2024-09-12	12.40	12.70	12.40	12.65	-10.537%	41	774	+205.929%
2024-09-11	14.14	14.14	14.14	14.14	-19.384%	1	743	+173.692%
2024-09-09	17.54	17.54	17.54	17.54	+17.718%	1	742	+120.639%
2024-08-21	14.90	14.90	14.90	14.90	-9.915%	1	743	+159.732%
2024-08-15	16.54	16.54	16.54	16.54	-29.915%	2	744	+133.978%
2024-08-08	23.60	23.60	23.60	23.60	+4.332%	3	742	+63.983%
2024-08-07	22.62	22.62	22.62	22.62	-15.911%	1	742	+71.088%
2024-08-06	26.90	26.90	26.90	26.90	+17.467%	1	743	+43.866%
2024-08-02	22.15	22.90	22.15	22.90	+30.114%	23	742	+68.996%
2024-07-29	17.30	17.70	16.90	17.60	+35.385%	150	742	+119.886%
2024-07-16	13.00	13.00	13.00	13.00	-7.605%	1	627	+197.692%
2024-07-15	14.07	14.07	14.07	14.07	+6.109%	1	628	+175.053%
2024-07-09	13.26	13.26	13.26	13.26	+1.609%	1	627	+191.855%
2024-07-08	13.05	13.05	13.05	13.05	+2.514%	1	626	+196.552%
2024-07-05	12.73	12.73	12.73	12.73	-10.979%	2	625	+204.006%
2024-07-02	14.32	14.32	14.30	14.30	-5.921%	3	624	+170.629%
2024-07-01	15.20	15.20	15.20	15.20	-7.034%	2	621	+154.605%
2024-06-28	16.35	16.35	16.35	16.35	-5.764%	2	623	+136.697%
2024-06-27	18.62	18.62	17.24	17.35	-13.163%	9	622	+123.055%
2024-06-26	19.98	19.98	19.98	19.98	-2.250%	2	619	+93.694%
2024-06-25	20.44	20.44	20.44	20.44	-3.721%	2	621	+89.335%
2024-06-20	21.23	21.23	21.23	21.23	-0.748%	1	619	+82.289%
2024-06-18	21.39	21.39	21.39	21.39	-12.623%	2	621	+80.926%
2024-06-17	24.49	24.49	24.48	24.48	+16.794%	2	621	+58.088%
2024-06-14	20.96	20.96	20.96	20.96	-46.256%	2	621	+84.637%
2024-06-13	39.20	39.21	39.00	39.00	+6.849%	45	620	-0.769%
2024-06-07	36.50	36.50	36.50	36.50	-4.074%	2	579	+6.027%
2024-06-06	37.55	38.20	37.55	38.05	-6.049%	103	580	+1.708%
2024-06-05	41.00	41.00	40.50	40.50	-8.184%	22	479	-4.444%
2024-06-04	45.00	45.00	44.11	44.11	-10.254%	31	501	-12.265%
2024-05-31	48.20	49.35	48.15	49.15	+10.973%	224	470	-21.261%
2024-05-30	41.60	44.29	41.60	44.29	+29.314%	238	449	-12.621%
2024-05-24	34.30	34.30	34.25	34.25	-2.699%	6	405	+12.993%
2024-05-15	35.20	35.20	35.20	35.20	-11.558%	30	405	+9.943%
2024-05-01	39.80	39.80	39.80	39.80	+3.243%	2	377	-2.764%
2024-04-25	38.55	38.55	38.55	38.55	-4.838%	20	375	+0.389%
2024-04-19	40.51	40.51	40.51	40.51	+4.623%	2	374	-4.468%
2024-04-18	38.72	38.72	38.72	38.72	+2.164%	1	372	-0.052%
2024-04-12	37.95	37.95	37.85	37.90	+12.630%	50	372	+2.111%
2024-04-09	33.65	33.70	33.65	33.65	+2.435%	152	369	+15.007%
2024-04-02	32.85	32.85	32.85	32.85	+9.136%	3	226	+17.808%
2024-03-19	31.00	31.00	30.10	30.10	+30.699%	6	223	+28.571%
2024-03-14	23.03	23.03	23.03	23.03	-15.641%	2	224	+68.042%
2024-03-11	27.30	27.30	27.30	27.30	-7.458%	8	222	+41.758%
2024-03-07	29.50	29.50	29.50	29.50	-4.839%	2	218	+31.186%
2024-03-06	31.00	31.00	31.00	31.00	+12.727%	2	220	+24.839%
2024-02-28	27.50	27.50	27.50	27.50	+3.383%	3	218	+40.727%
2024-02-23	27.59	27.59	26.50	26.60	-14.110%	148	218	+45.489%
2024-02-21	30.97	30.97	30.97	30.97	-0.065%	1	161	+24.960%
2024-02-20	31.00	31.00	30.99	30.99	+7.604%	4	161	+24.879%
2024-02-16	26.85	28.80	26.65	28.80	+52.220%	52	143	+34.375%
2024-01-31	18.92	18.92	18.92	18.92	-7.255%	1	143	+104.545%
2024-01-22	20.40	20.40	20.40	20.40	-7.692%	2	143	+89.706%
2024-01-18	21.65	22.10	21.65	22.10	+1.144%	32	141	+75.113%
2024-01-17	21.90	21.90	21.85	21.85	+3.163%	86	116	+77.117%
2023-12-11	21.26	21.26	21.18	21.18	-37.337%	4	45	+82.720%
2023-11-02	34.60	34.60	33.80	33.80	-15.605%	20	45	+14.497%
2023-10-31	40.05	40.05	40.05	40.05	+32.836%	5	30	-3.371%
2023-10-12	31.02	31.02	30.15	30.15	-11.842%	12	25	+28.358%
2023-10-11	34.20	34.20	34.20	34.20	-8.556%	2	25	+13.158%
2023-10-09	37.40	37.40	37.40	37.40	+11.210%	2	25	+3.476%
2023-09-20	33.63	33.63	33.63	33.63	-3.084%	2	25	+15.076%
2023-09-19	35.85	35.85	34.70	34.70	-3.878%	3	25	+11.527%
2023-09-18	36.10	36.10	36.10	36.10	-3.733%	3	22	+7.202%
2023-09-15	37.50	37.50	37.50	37.50	+7.143%	1	22	+3.200%
2023-09-14	35.00	35.00	35.00	35.00	+2.190%	1	21	+10.571%
2023-09-11	34.25	34.25	34.25	34.25	-10.574%	1	21	+12.993%
2023-08-02	37.95	38.45	37.95	38.30	+8.962%	28	21	+1.044%
2023-08-01	35.00	35.15	35.00	35.15	+4.925%	5	28	+10.100%
2023-07-31	33.50	33.50	33.50	33.50	-14.213%	8	33	+15.522%
2023-07-26	38.65	39.05	38.55	39.05	+2.092%	5	26	-0.896%
2023-07-24	38.25	38.25	38.25	38.25	-2.299%	12	23	+1.176%
2023-07-20	39.15	39.15	39.15	39.15	+1.032%	1	11	-1.149%
2023-07-14	38.75	38.75	38.75	38.75	0.000%	10	10	-0.129%