Dark

ADBE20250620P450
ADBE Jun 20 2025 450.00 Put (ADBE250620P00450000)
option OPRA

EOD

May 15, 2025

50.77-6.328%(-3.43)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	51.87	51.87	50.17	50.77	-6.328%	7	290	0.000%
2025-05-14	53.43	54.20	53.43	54.20	-0.823%	2	287	-6.328%
2025-05-13	55.75	55.75	54.20	54.65	-3.103%	25	287	-7.100%
2025-05-12	56.40	56.40	56.40	56.40	-11.806%	1	264	-9.982%
2025-05-09	63.95	63.95	63.95	63.95	-4.552%	2	263	-20.610%
2025-05-07	66.60	67.05	66.60	67.00	-2.004%	29	263	-24.224%
2025-05-02	68.37	68.37	68.37	68.37	-11.438%	10	272	-25.742%
2025-04-29	77.20	77.20	77.20	77.20	-3.920%	1	267	-34.236%
2025-04-28	80.35	80.35	80.35	80.35	-11.255%	1	268	-36.814%
2025-04-24	90.54	90.54	90.54	90.54	-7.518%	540	268	-43.925%
2025-04-23	97.90	97.90	97.90	97.90	+0.462%	194	268	-48.141%
2025-04-22	97.45	97.45	97.45	97.45	-9.307%	70	268	-47.901%
2025-04-21	108.02	109.95	106.75	107.45	+7.882%	401	268	-52.750%
2025-04-17	99.33	101.50	97.35	99.60	-8.498%	301	271	-49.026%
2025-04-16	101.55	108.85	101.55	108.85	+9.994%	1,280	271	-53.358%
2025-04-15	98.96	98.96	98.96	98.96	+3.515%	210	278	-48.696%
2025-04-10	95.60	95.60	95.60	95.60	+6.554%	1	984	-46.893%
2025-04-09	113.05	114.38	89.72	89.72	-21.491%	7	1,084	-43.413%
2025-04-08	103.83	115.69	103.83	114.28	+2.447%	13	1,090	-55.574%
2025-04-07	112.39	114.00	105.97	111.55	+19.689%	9	1,103	-54.487%
2025-04-04	95.00	96.00	93.20	93.20	+11.952%	20	1,224	-45.526%
2025-04-03	82.35	83.60	80.90	83.25	+20.652%	6	1,232	-39.015%
2025-04-02	69.00	69.00	69.00	69.00	-3.090%	1	1,236	-26.420%
2025-04-01	72.00	72.95	71.20	71.20	-3.261%	18	1,236	-28.694%
2025-03-31	74.57	74.57	73.50	73.60	+13.985%	14	1,222	-31.019%
2025-03-28	64.57	64.57	64.57	64.57	+13.281%	2	1,234	-21.372%
2025-03-26	55.45	57.00	55.45	57.00	+6.742%	3	1,235	-10.930%
2025-03-25	52.25	53.40	52.20	53.40	-10.025%	35	1,235	-4.925%
2025-03-24	58.55	59.35	58.35	59.35	-7.121%	13	1,244	-14.457%
2025-03-21	68.50	68.50	63.90	63.90	+2.568%	12	1,244	-20.548%
2025-03-20	58.00	62.30	58.00	62.30	-2.167%	2	1,241	-18.507%
2025-03-19	62.55	63.68	62.55	63.68	+0.031%	2	1,241	-20.273%
2025-03-18	67.63	67.63	63.30	63.66	+1.353%	28	1,241	-20.248%
2025-03-17	62.81	62.81	62.81	62.81	+4.614%	1	1,241	-19.169%
2025-03-14	73.22	73.22	60.04	60.04	-20.276%	90	1,241	-15.440%
2025-03-13	62.62	77.93	62.50	75.31	+98.289%	96	1,247	-32.585%
2025-03-12	38.72	38.85	37.40	37.98	-3.457%	22	1,247	+33.676%
2025-03-11	39.50	41.80	39.29	39.34	-4.515%	17	1,254	+29.054%
2025-03-10	37.50	41.20	37.50	41.20	+22.074%	53	1,254	+23.228%
2025-03-07	35.95	38.25	33.75	33.75	-10.144%	34	1,264	+50.430%
2025-03-06	36.10	37.62	36.10	37.56	+15.003%	8	1,259	+35.170%
2025-03-05	33.90	34.60	32.66	32.66	-10.225%	5	1,253	+55.450%
2025-03-04	39.69	39.78	36.38	36.38	+1.507%	10	1,252	+39.555%
2025-03-03	36.94	36.94	34.82	35.84	-14.869%	5	1,255	+41.657%
2025-02-28	41.40	42.10	41.40	42.10	+11.346%	6	1,253	+20.594%
2025-02-26	37.75	37.81	37.75	37.81	+2.106%	3	1,253	+34.277%
2025-02-25	35.50	38.85	35.50	37.03	+3.004%	28	1,264	+37.105%
2025-02-24	36.50	36.50	35.50	35.95	-2.442%	137	1,264	+41.224%
2025-02-21	33.80	36.85	33.25	36.85	+15.699%	54	1,267	+37.775%
2025-02-20	31.57	32.10	31.57	31.85	+5.220%	7	1,271	+59.403%
2025-02-19	30.70	30.70	30.27	30.27	+6.025%	2	1,271	+67.724%
2025-02-18	29.32	29.32	28.55	28.55	-4.195%	5	1,269	+77.828%
2025-02-14	29.87	29.90	29.05	29.80	-1.650%	52	1,255	+70.369%
2025-02-13	28.68	30.30	28.68	30.30	+3.590%	18	1,255	+67.558%
2025-02-12	31.00	31.00	29.25	29.25	-3.846%	17	1,270	+73.573%
2025-02-11	30.90	30.90	30.00	30.42	-7.818%	39	1,263	+66.897%
2025-02-10	33.85	34.00	33.00	33.00	-19.610%	11	1,265	+53.848%
2025-02-07	41.05	41.05	41.05	41.05	+1.233%	2	1,266	+23.678%
2025-02-06	39.55	40.55	39.55	40.55	+5.188%	19	1,265	+25.203%
2025-02-03	38.75	38.95	38.05	38.55	-1.533%	56	1,284	+31.699%
2025-01-31	38.00	39.15	38.00	39.15	+12.987%	6	1,294	+29.681%
2025-01-30	36.55	36.55	34.65	34.65	-6.980%	26	1,283	+46.522%
2025-01-29	37.25	37.25	37.25	37.25	+1.223%	1	1,283	+36.295%
2025-01-28	36.67	36.80	36.67	36.80	-9.360%	3	1,283	+37.962%
2025-01-27	40.25	40.60	40.25	40.60	+2.422%	2	1,284	+25.049%
2025-01-24	37.90	39.67	37.90	39.64	+0.865%	54	1,283	+28.078%
2025-01-23	39.25	39.30	39.05	39.30	+2.078%	17	1,284	+29.186%
2025-01-22	38.55	38.55	38.50	38.50	+1.396%	3	1,270	+31.870%
2025-01-21	41.00	41.00	37.97	37.97	-16.641%	52	1,259	+33.711%
2025-01-16	45.68	45.68	45.55	45.55	-18.878%	25	1,255	+11.460%
2025-01-14	57.00	57.00	56.15	56.15	-1.283%	7	1,255	-9.581%
2025-01-13	58.95	58.95	56.45	56.88	-1.660%	403	1,257	-10.742%
2025-01-10	58.40	58.95	56.90	57.84	+19.381%	122	857	-12.223%
2025-01-08	51.03	51.03	48.45	48.45	+13.201%	45	849	+4.788%
2025-01-07	42.80	42.80	42.80	42.80	-5.142%	1	849	+18.621%
2025-01-06	43.18	45.12	41.42	45.12	+2.081%	18	848	+12.522%
2025-01-03	44.50	45.30	44.10	44.20	+12.325%	40	838	+14.864%
2025-01-02	35.75	39.35	35.75	39.35	+4.933%	9	836	+29.022%
2024-12-31	36.55	37.70	36.37	37.50	+3.277%	42	837	+35.387%
2024-12-30	38.67	38.86	36.25	36.31	+0.637%	25	837	+39.824%
2024-12-27	36.08	36.08	36.08	36.08	+4.459%	4	823	+40.715%
2024-12-26	34.62	34.62	33.80	34.54	-4.056%	12	821	+46.989%
2024-12-24	37.78	37.78	36.00	36.00	-2.307%	3	817	+41.028%
2024-12-23	38.16	38.26	36.85	36.85	-3.458%	15	817	+37.775%
2024-12-20	41.51	41.51	38.17	38.17	-8.465%	2	807	+33.010%
2024-12-19	40.76	41.70	38.94	41.70	+1.906%	31	806	+21.751%
2024-12-18	36.58	40.92	35.00	40.92	+24.188%	24	795	+24.071%
2024-12-17	32.25	32.95	31.82	32.95	+3.324%	20	802	+54.082%
2024-12-16	30.40	31.89	28.85	31.89	+2.871%	17	790	+59.204%
2024-12-13	28.00	34.25	28.00	31.00	+14.433%	602	782	+63.774%
2024-12-12	21.52	28.16	21.52	27.09	+95.596%	264	786	+87.412%
2024-12-11	13.85	13.85	13.85	13.85	-3.484%	1	958	+266.570%
2024-12-10	14.20	14.35	14.20	14.35	-0.070%	2	960	+253.798%
2024-12-09	13.90	14.36	13.90	14.36	+2.645%	14	962	+253.552%
2024-12-06	14.75	14.75	13.99	13.99	-17.219%	14	948	+262.902%
2024-12-05	17.70	17.70	16.50	16.90	-0.880%	24	955	+200.414%
2024-12-04	17.50	17.50	16.35	17.05	-23.543%	10	931	+197.771%
2024-12-03	21.85	22.30	21.85	22.30	+5.687%	2	933	+127.668%
2024-11-29	21.05	21.15	21.05	21.10	-2.315%	8	931	+140.616%
2024-11-27	21.77	22.20	21.35	21.60	+1.171%	54	909	+135.046%
2024-11-25	21.35	21.35	21.35	21.35	-8.212%	1	909	+137.799%
2024-11-22	23.90	23.90	23.23	23.26	-7.515%	32	908	+118.272%
2024-11-19	25.15	25.15	25.15	25.15	-1.796%	8	897	+101.869%
2024-11-15	25.50	26.05	25.50	25.61	+35.790%	140	891	+98.243%
2024-11-14	18.86	18.86	18.86	18.86	+4.778%	1	821	+169.194%
2024-11-13	20.01	20.01	18.00	18.00	-10.135%	30	820	+182.056%
2024-11-12	21.67	21.67	20.03	20.03	-18.078%	11	805	+153.470%
2024-11-11	24.30	24.45	23.80	24.45	-4.305%	8	809	+107.648%
2024-11-07	22.98	25.70	22.95	25.55	+4.499%	6	808	+98.708%
2024-11-06	24.45	24.45	24.45	24.45	-22.134%	1	806	+107.648%
2024-11-01	33.38	33.38	31.20	31.40	-1.413%	204	807	+61.688%
2024-10-31	32.27	32.27	31.85	31.85	+7.601%	66	767	+59.403%
2024-10-29	29.60	29.60	29.60	29.60	+2.104%	50	704	+71.520%
2024-10-25	28.99	28.99	28.99	28.99	-1.729%	2	696	+75.129%
2024-10-23	28.24	29.50	28.24	29.50	+8.656%	4	695	+72.102%
2024-10-22	27.85	27.90	27.00	27.15	-0.221%	159	695	+86.998%
2024-10-18	27.21	27.21	27.21	27.21	+14.328%	2	629	+86.586%
2024-10-14	25.80	25.80	23.80	23.80	-7.573%	14	628	+113.319%
2024-10-10	26.22	26.22	25.52	25.75	-6.193%	5	622	+97.165%
2024-10-08	29.45	29.45	25.80	27.45	-4.522%	61	617	+84.954%
2024-10-07	28.35	28.75	28.35	28.75	+28.924%	3	566	+76.591%
2024-09-26	20.74	22.30	20.74	22.30	+3.721%	12	565	+127.668%
2024-09-20	21.50	21.50	21.50	21.50	+1.944%	2	555	+136.140%
2024-09-19	22.23	22.23	21.09	21.09	-15.233%	8	556	+140.730%
2024-09-18	24.49	24.88	24.49	24.88	+9.123%	2	551	+104.059%
2024-09-17	22.80	22.80	22.80	22.80	+7.042%	1	550	+122.675%
2024-09-16	20.50	21.30	19.80	21.30	+7.630%	5	549	+138.357%
2024-09-13	20.89	21.51	19.79	19.79	+7.906%	46	548	+156.544%
2024-09-12	18.34	18.34	18.34	18.34	-10.098%	1	539	+176.827%
2024-09-05	20.40	20.40	20.40	20.40	+12.645%	10	539	+148.873%
2024-09-04	18.09	18.11	18.09	18.11	-3.465%	6	529	+180.342%
2024-09-03	18.71	18.76	18.71	18.76	+7.816%	2	529	+170.629%
2024-08-30	18.40	18.40	17.40	17.40	-11.450%	16	527	+191.782%
2024-08-28	19.65	19.65	19.65	19.65	-31.173%	40	527	+158.372%
2024-08-08	28.55	28.55	28.55	28.55	-8.347%	1	487	+77.828%
2024-08-06	32.90	32.95	31.15	31.15	-9.971%	23	486	+62.986%
2024-08-05	32.62	34.60	32.62	34.60	+18.900%	7	469	+46.734%
2024-08-02	25.10	29.10	25.10	29.10	+47.716%	20	465	+74.467%
2024-08-01	18.62	19.70	18.62	19.70	-12.328%	3	459	+157.716%
2024-07-30	22.47	22.47	22.47	22.47	-1.231%	1	458	+125.946%
2024-07-29	22.75	22.75	22.75	22.75	+3.175%	2	459	+123.165%
2024-07-26	22.05	22.05	22.05	22.05	-6.568%	6	459	+130.249%
2024-07-25	23.60	23.60	23.60	23.60	+4.425%	4	456	+115.127%
2024-07-24	22.05	22.60	22.05	22.60	+24.862%	4	452	+124.646%
2024-07-10	18.10	18.10	18.10	18.10	+2.260%	7	448	+180.497%
2024-07-09	17.50	17.70	17.50	17.70	+7.927%	6	442	+186.836%
2024-07-05	16.40	16.40	16.40	16.40	-5.476%	104	437	+209.573%
2024-07-02	17.67	17.67	17.34	17.35	-10.980%	3	386	+192.622%
2024-06-28	19.49	19.49	19.49	19.49	-9.475%	2	384	+160.493%
2024-06-27	23.78	23.78	21.53	21.53	-13.360%	9	383	+135.810%
2024-06-25	24.85	24.85	24.85	24.85	+1.429%	5	385	+104.306%
2024-06-24	24.55	24.55	24.50	24.50	+2.083%	10	380	+107.224%
2024-06-21	26.50	26.50	24.00	24.00	-9.434%	66	371	+111.542%
2024-06-20	26.59	26.59	26.50	26.50	-0.526%	5	402	+91.585%
2024-06-18	26.64	26.64	26.64	26.64	-4.516%	4	399	+90.578%
2024-06-17	27.75	30.09	27.75	27.90	+5.682%	15	399	+81.971%
2024-06-14	26.66	26.79	25.50	26.40	-41.978%	18	384	+92.311%
2024-06-07	44.75	45.64	44.75	45.50	-8.451%	22	378	+11.582%
2024-06-05	49.77	49.77	49.70	49.70	-15.663%	11	382	+2.153%
2024-05-31	58.17	58.93	58.17	58.93	+14.316%	4	378	-13.847%
2024-05-30	50.65	51.55	50.65	51.55	+14.811%	2	377	-1.513%
2024-05-28	44.90	44.90	44.90	44.90	+0.740%	1	376	+13.073%
2024-05-24	44.57	44.57	44.57	44.57	+7.761%	50	377	+13.911%
2024-05-22	41.36	41.36	41.36	41.36	-0.577%	1	377	+22.751%
2024-05-20	41.60	41.60	41.60	41.60	-7.556%	2	376	+22.043%
2024-05-14	42.50	45.00	42.50	45.00	0.000%	3	376	+12.822%
2024-04-29	44.30	45.00	44.30	45.00	-3.226%	6	377	+12.822%
2024-04-25	46.50	46.50	46.50	46.50	+4.027%	2	373	+9.183%
2024-04-15	44.70	44.70	44.70	44.70	+4.075%	1	374	+13.579%
2024-04-08	43.15	43.15	42.95	42.95	+8.323%	2	374	+18.207%
2024-04-03	39.65	39.65	39.65	39.65	+0.101%	3	372	+28.045%
2024-04-02	39.61	39.61	39.61	39.61	+1.616%	2	373	+28.175%
2024-03-28	38.98	38.98	38.98	38.98	-2.793%	1	371	+30.246%
2024-03-18	40.10	40.10	40.10	40.10	-10.271%	1	371	+26.608%
2024-03-15	43.50	44.69	43.50	44.69	+31.441%	8	370	+13.605%
2024-03-07	34.30	34.30	34.00	34.00	+13.333%	40	370	+49.324%
2024-03-01	30.00	30.00	30.00	30.00	-2.534%	4	333	+69.233%
2024-02-29	30.78	30.78	30.78	30.78	-8.229%	2	333	+64.945%
2024-02-27	33.54	33.54	33.54	33.54	+8.089%	1	333	+51.371%
2024-02-26	31.03	31.03	31.03	31.03	-2.879%	1	332	+63.616%
2024-02-16	29.80	31.95	29.80	31.95	+22.885%	188	325	+58.905%
2024-02-15	25.05	26.00	25.05	26.00	+8.424%	8	325	+95.269%
2024-02-14	23.98	23.98	23.98	23.98	-7.054%	2	325	+111.718%
2024-02-13	25.80	25.80	25.80	25.80	+7.635%	2	325	+96.783%
2024-02-06	23.75	23.97	23.75	23.97	+10.461%	2	325	+111.806%
2024-02-01	21.85	21.85	21.70	21.70	-0.596%	159	327	+133.963%
2024-01-25	21.83	21.83	21.83	21.83	-15.714%	1	194	+132.570%
2024-01-19	25.95	25.95	25.90	25.90	+0.388%	118	195	+96.023%
2024-01-18	26.25	26.25	25.80	25.80	-0.578%	18	77	+96.783%
2024-01-17	25.95	25.95	25.95	25.95	-13.500%	12	59	+95.645%
2024-01-05	30.00	30.00	30.00	30.00	-0.166%	5	47	+69.233%
2024-01-04	30.05	30.05	30.05	30.05	+12.970%	1	52	+68.952%
2023-12-29	26.60	26.60	26.60	26.60	-0.375%	1	51	+90.865%
2023-12-28	26.70	26.70	26.70	26.70	-3.261%	2	51	+90.150%
2023-12-15	27.60	27.60	27.60	27.60	-2.232%	1	50	+83.949%
2023-12-14	28.47	28.80	28.23	28.23	+4.362%	8	49	+79.844%
2023-11-21	27.05	27.05	27.05	27.05	-6.788%	1	45	+87.689%
2023-11-16	29.02	29.02	29.02	29.02	-26.252%	1	45	+74.948%
2023-11-02	39.30	39.35	39.30	39.35	-5.635%	10	46	+29.022%
2023-11-01	41.70	41.70	41.70	41.70	-9.838%	1	38	+21.751%
2023-10-31	46.25	46.25	46.25	46.25	-6.282%	4	39	+9.773%
2023-10-26	49.35	49.35	49.35	49.35	+10.156%	8	35	+2.877%
2023-10-25	44.80	44.80	44.80	44.80	+8.738%	1	27	+13.326%
2023-10-23	44.80	44.80	41.20	41.20	+3.000%	2	26	+23.228%
2023-10-11	40.00	40.00	40.00	40.00	-8.780%	2	25	+26.925%
2023-10-09	43.85	43.85	43.85	43.85	-9.811%	5	25	+15.781%
2023-09-27	48.60	48.71	48.60	48.62	+23.873%	3	24	+4.422%
2023-09-20	39.60	39.60	39.25	39.25	-6.880%	4	22	+29.350%
2023-09-18	41.85	42.15	41.85	42.15	-2.992%	4	20	+20.451%
2023-09-15	43.45	43.45	43.45	43.45	+10.139%	1	17	+16.847%
2023-09-11	39.60	39.60	39.45	39.45	-4.940%	3	16	+28.695%
2023-09-01	41.50	41.50	41.50	41.50	-0.480%	1	16	+22.337%
2023-08-31	41.70	41.70	41.70	41.70	-14.286%	1	16	+21.751%
2023-08-28	48.65	48.65	48.65	48.65	-3.319%	9	15	+4.358%
2023-08-24	47.70	50.32	47.70	50.32	+4.031%	5	6	+0.894%
2023-08-21	48.37	48.37	48.37	48.37	0.000%	1	1	+4.962%