Dark

ADBE20250919P380
ADBE Sep 19 2025 380.00 Put (ADBE250919P00380000)
option OPRA

EOD

May 15, 2025

20.35-6.221%(-1.35)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	21.10	21.10	20.35	20.35	-6.221%	14	1,157	0.000%
2025-05-14	22.00	22.40	21.70	21.70	-0.459%	93	1,153	-6.221%
2025-05-13	21.90	22.10	21.80	21.80	-6.997%	21	1,129	-6.651%
2025-05-12	23.45	23.67	23.30	23.44	-19.726%	4	1,140	-13.183%
2025-05-09	29.15	29.20	29.15	29.20	+4.847%	4	1,140	-30.308%
2025-05-08	27.30	27.85	27.30	27.85	-4.949%	3	1,139	-26.930%
2025-05-07	29.30	29.30	29.30	29.30	+0.861%	2	1,138	-30.546%
2025-05-06	29.05	29.05	29.05	29.05	-6.109%	1	1,138	-29.948%
2025-05-02	30.90	31.35	30.20	30.94	-3.313%	40	1,138	-34.228%
2025-05-01	32.00	32.00	32.00	32.00	-9.348%	1	1,141	-36.406%
2025-04-30	35.75	35.75	35.30	35.30	+1.001%	4	1,141	-42.351%
2025-04-29	34.85	35.00	34.85	34.95	-6.300%	10	1,140	-41.774%
2025-04-28	37.25	37.30	37.25	37.30	-3.243%	2	1,136	-45.442%
2025-04-25	39.50	39.50	37.00	38.55	-18.585%	42	1,135	-47.211%
2025-04-17	48.74	48.74	47.10	47.35	+0.318%	5	1,133	-57.022%
2025-04-15	45.45	47.20	45.45	47.20	+3.057%	6	1,133	-56.886%
2025-04-14	44.83	45.80	44.05	45.80	-14.472%	3	1,133	-55.568%
2025-04-11	53.55	53.55	53.55	53.55	+5.935%	2	1,132	-61.998%
2025-04-10	49.02	50.55	49.02	50.55	+14.522%	4	1,131	-59.743%
2025-04-09	59.08	59.08	43.62	44.14	-27.876%	12	1,128	-53.897%
2025-04-08	49.95	61.70	49.95	61.20	+7.956%	298	1,128	-66.748%
2025-04-07	61.70	61.70	54.59	56.69	+14.990%	10	996	-64.103%
2025-04-04	45.60	49.85	45.00	49.30	+34.699%	66	991	-58.722%
2025-04-03	35.15	38.95	35.15	36.60	+17.383%	54	989	-44.399%
2025-04-02	31.18	31.18	31.18	31.18	+0.257%	1	973	-34.734%
2025-04-01	33.40	33.41	31.10	31.10	+1.800%	158	973	-34.566%
2025-03-31	33.80	33.80	30.55	30.55	+5.490%	22	890	-33.388%
2025-03-28	26.13	28.96	26.13	28.96	+20.166%	10	884	-29.731%
2025-03-27	24.00	24.10	24.00	24.10	-2.231%	2	886	-15.560%
2025-03-26	24.45	24.65	24.45	24.65	+7.877%	2	884	-17.444%
2025-03-25	23.20	23.20	22.85	22.85	-8.048%	105	884	-10.941%
2025-03-24	25.00	25.85	24.55	24.85	-13.264%	187	857	-18.109%
2025-03-21	29.95	29.95	28.65	28.65	+4.182%	46	816	-28.970%
2025-03-20	27.30	27.65	27.30	27.50	-2.895%	10	812	-26.000%
2025-03-19	27.77	28.32	27.60	28.32	+0.071%	4	815	-28.143%
2025-03-18	29.93	30.10	28.30	28.30	+12.079%	12	817	-28.092%
2025-03-17	26.37	27.15	25.25	25.25	-9.821%	14	812	-19.406%
2025-03-14	31.46	31.46	27.65	28.00	-21.060%	706	823	-27.321%
2025-03-13	28.82	35.47	28.82	35.47	+99.270%	23	570	-42.628%
2025-03-12	18.55	18.55	17.80	17.80	-9.645%	27	570	+14.326%
2025-03-11	19.70	19.70	18.90	19.70	+1.914%	73	569	+3.299%
2025-03-10	18.10	19.33	18.10	19.33	+7.389%	13	534	+5.277%
2025-03-06	17.85	18.00	17.45	18.00	+12.150%	15	545	+13.056%
2025-03-05	16.85	17.05	16.05	16.05	-15.303%	7	536	+26.791%
2025-03-04	18.80	18.95	18.75	18.95	+12.731%	7	534	+7.388%
2025-02-26	16.90	16.90	16.80	16.81	+8.803%	12	533	+21.059%
2025-02-21	15.45	15.45	15.45	15.45	+5.461%	2	533	+31.715%
2025-02-20	14.65	14.65	14.65	14.65	+4.643%	10	533	+38.908%
2025-02-19	14.00	14.00	14.00	14.00	+6.870%	1	523	+45.357%
2025-02-18	13.15	13.15	13.10	13.10	-6.093%	3	522	+55.344%
2025-02-14	13.45	13.95	13.45	13.95	+1.455%	108	511	+45.878%
2025-02-13	13.75	13.75	13.75	13.75	+1.852%	12	505	+48.000%
2025-02-12	14.25	14.45	13.50	13.50	-5.923%	15	505	+50.741%
2025-02-11	14.50	14.65	14.17	14.35	-8.013%	25	510	+41.812%
2025-02-10	15.60	15.60	15.60	15.60	-16.800%	15	505	+30.449%
2025-02-07	18.75	18.75	18.75	18.75	-6.250%	2	505	+8.533%
2025-02-03	20.00	20.00	20.00	20.00	+9.111%	3	505	+1.750%
2025-01-31	17.60	18.33	17.60	18.33	+7.824%	4	502	+11.020%
2025-01-30	17.00	17.00	17.00	17.00	+3.595%	1	503	+19.706%
2025-01-27	17.80	17.80	16.41	16.41	-8.579%	6	503	+24.010%
2025-01-24	17.65	17.95	17.65	17.95	-5.526%	18	501	+13.370%
2025-01-23	19.00	19.00	19.00	19.00	+4.110%	1	499	+7.105%
2025-01-22	18.25	18.25	18.25	18.25	-14.918%	1	498	+11.507%
2025-01-17	21.50	21.50	21.25	21.45	-0.233%	8	495	-5.128%
2025-01-16	21.50	21.50	21.50	21.50	-9.853%	35	495	-5.349%
2025-01-15	23.63	23.91	23.60	23.85	-13.587%	4	472	-14.675%
2025-01-14	27.60	27.60	27.60	27.60	-1.075%	1	470	-26.268%
2025-01-13	27.90	27.90	27.90	27.90	+2.011%	1	470	-27.061%
2025-01-10	27.76	28.25	27.35	27.35	+19.328%	56	469	-25.594%
2025-01-08	24.44	24.44	22.92	22.92	+0.526%	2	442	-11.213%
2025-01-07	22.80	22.80	22.80	22.80	+14.000%	1	442	-10.746%
2025-01-06	19.75	20.60	19.65	20.00	-7.106%	107	441	+1.750%
2025-01-03	22.00	22.10	21.29	21.53	+18.297%	14	342	-5.481%
2025-01-02	18.10	18.30	18.10	18.20	+4.899%	7	344	+11.813%
2024-12-31	17.35	17.35	17.35	17.35	-1.700%	1	336	+17.291%
2024-12-30	17.65	17.65	17.65	17.65	+6.970%	6	336	+15.297%
2024-12-26	16.50	16.50	16.50	16.50	-10.811%	1	330	+23.333%
2024-12-23	18.50	18.50	18.50	18.50	-13.753%	1	330	+10.000%
2024-12-20	21.45	21.45	21.45	21.45	+9.439%	1	329	-5.128%
2024-12-19	19.26	19.60	18.57	19.60	-0.759%	7	328	+3.827%
2024-12-18	16.90	19.75	16.90	19.75	+25.397%	11	323	+3.038%
2024-12-17	15.75	15.75	15.75	15.75	+10.140%	28	312	+29.206%
2024-12-16	14.30	14.30	14.30	14.30	-9.779%	2	284	+42.308%
2024-12-13	14.00	15.85	14.00	15.85	+16.117%	66	284	+28.391%
2024-12-12	7.90	13.65	7.90	13.65	+81.758%	61	251	+49.084%
2024-12-11	7.51	7.51	7.51	7.51	-1.830%	3	210	+170.972%
2024-12-09	7.65	7.65	7.65	7.65	-16.757%	1	210	+166.013%
2024-12-04	9.19	9.19	9.19	9.19	-18.311%	1	209	+121.436%
2024-12-03	11.25	11.25	11.25	11.25	+7.656%	1	210	+80.889%
2024-11-26	10.60	10.70	10.45	10.45	-22.015%	50	209	+94.737%
2024-11-21	13.40	13.40	13.40	13.40	-1.471%	2	209	+51.866%
2024-11-15	13.85	13.85	13.60	13.60	+38.776%	202	209	+49.632%
2024-11-13	9.55	9.80	9.55	9.80	-21.600%	2	108	+107.653%
2024-11-11	12.50	12.50	12.50	12.50	-6.716%	10	108	+62.800%
2024-11-07	13.40	13.40	13.40	13.40	-20.944%	1	118	+51.866%
2024-11-01	17.05	17.05	16.95	16.95	+8.654%	6	117	+20.059%
2024-10-29	15.60	15.60	15.60	15.60	+11.429%	1	117	+30.449%
2024-10-17	14.00	14.00	14.00	14.00	+11.554%	10	116	+45.357%
2024-10-15	12.45	12.60	12.45	12.55	-11.620%	84	106	+62.151%
2024-10-09	14.10	14.20	14.10	14.20	0.000%	22	22	+43.310%