Options Lookup

Please enter a ticker symbol below and click Submit

Symbol: Submit

VL Survey Page (May 03, 2024)

Option Ticker	C/P	Expiration	Strike	Bid Premium	Ask Premium
ADBE 240510C00310000	C	May 10, 2024	310.0	173.30	180.10
ADBE 240510C00320000	C	May 10, 2024	320.0	163.25	170.10
ADBE 240510C00330000	C	May 10, 2024	330.0	153.25	160.05
ADBE 240510C00340000	C	May 10, 2024	340.0	143.80	150.15
ADBE 240510C00350000	C	May 10, 2024	350.0	133.40	140.10
ADBE 240510C00360000	C	May 10, 2024	360.0	123.40	130.10
ADBE 240510C00370000	C	May 10, 2024	370.0	113.40	120.10
ADBE 240510C00380000	C	May 10, 2024	380.0	103.40	110.20
ADBE 240510C00390000	C	May 10, 2024	390.0	93.30	100.05
ADBE 240510C00392500	C	May 10, 2024	392.5	90.95	97.65
ADBE 240510C00395000	C	May 10, 2024	395.0	88.45	95.15
ADBE 240510C00397500	C	May 10, 2024	397.5	85.95	92.65
ADBE 240510C00400000	C	May 10, 2024	400.0	85.20	90.15
ADBE 240510C00402500	C	May 10, 2024	402.5	80.95	87.65
ADBE 240510C00405000	C	May 10, 2024	405.0	78.70	85.15
ADBE 240510C00407500	C	May 10, 2024	407.5	75.85	82.70
ADBE 240510C00410000	C	May 10, 2024	410.0	73.45	80.20
ADBE 240510C00412500	C	May 10, 2024	412.5	70.95	77.65
ADBE 240510C00415000	C	May 10, 2024	415.0	69.10	75.25
ADBE 240510C00417500	C	May 10, 2024	417.5	65.95	72.70
ADBE 240510C00420000	C	May 10, 2024	420.0	63.45	70.20
ADBE 240510C00422500	C	May 10, 2024	422.5	60.95	67.70
ADBE 240510C00425000	C	May 10, 2024	425.0	58.50	65.20
ADBE 240510C00427500	C	May 10, 2024	427.5	56.00	62.60
ADBE 240510C00430000	C	May 10, 2024	430.0	53.50	60.25
ADBE 240510C00432500	C	May 10, 2024	432.5	51.00	57.75
ADBE 240510C00435000	C	May 10, 2024	435.0	48.55	55.15
ADBE 240510C00437500	C	May 10, 2024	437.5	46.50	52.80
ADBE 240510C00440000	C	May 10, 2024	440.0	43.60	50.30
ADBE 240510C00442500	C	May 10, 2024	442.5	41.10	47.75
ADBE 240510C00445000	C	May 10, 2024	445.0	39.30	44.45
ADBE 240510C00447500	C	May 10, 2024	447.5	36.20	42.20
ADBE 240510C00450000	C	May 10, 2024	450.0	33.75	40.40
ADBE 240510C00452500	C	May 10, 2024	452.5	31.75	37.95
ADBE 240510C00455000	C	May 10, 2024	455.0	28.90	35.50
ADBE 240510C00457500	C	May 10, 2024	457.5	27.40	32.90
ADBE 240510C00460000	C	May 10, 2024	460.0	26.35	29.55
ADBE 240510C00462500	C	May 10, 2024	462.5	23.20	28.20
ADBE 240510C00465000	C	May 10, 2024	465.0	20.85	26.10
ADBE 240510C00467500	C	May 10, 2024	467.5	20.05	21.95
ADBE 240510C00470000	C	May 10, 2024	470.0	16.45	19.65
ADBE 240510C00472500	C	May 10, 2024	472.5	14.45	17.45
ADBE 240510C00475000	C	May 10, 2024	475.0	11.50	15.70
ADBE 240510C00477500	C	May 10, 2024	477.5	11.70	13.80
ADBE 240510C00480000	C	May 10, 2024	480.0	10.45	12.20
ADBE 240510C00482500	C	May 10, 2024	482.5	8.95	9.80
ADBE 240510C00485000	C	May 10, 2024	485.0	7.60	7.80
ADBE 240510C00487500	C	May 10, 2024	487.5	5.40	6.65
ADBE 240510C00490000	C	May 10, 2024	490.0	5.20	5.60
ADBE 240510C00492500	C	May 10, 2024	492.5	4.15	4.55
ADBE 240510C00495000	C	May 10, 2024	495.0	3.15	3.60
ADBE 240510C00497500	C	May 10, 2024	497.5	2.64	3.25
ADBE 240510C00500000	C	May 10, 2024	500.0	2.07	2.37
ADBE 240510C00502500	C	May 10, 2024	502.5	1.59	1.86
ADBE 240510C00505000	C	May 10, 2024	505.0	1.15	1.70
ADBE 240510C00507500	C	May 10, 2024	507.5	0.76	1.52
ADBE 240510C00510000	C	May 10, 2024	510.0	0.71	0.86
ADBE 240510C00512500	C	May 10, 2024	512.5	0.37	0.71
ADBE 240510C00515000	C	May 10, 2024	515.0	0.40	0.54
ADBE 240510C00517500	C	May 10, 2024	517.5	0.29	0.56
ADBE 240510C00520000	C	May 10, 2024	520.0	0.15	0.50
ADBE 240510C00522500	C	May 10, 2024	522.5	0.08	0.52
ADBE 240510C00525000	C	May 10, 2024	525.0	0.06	0.24
ADBE 240510C00527500	C	May 10, 2024	527.5	0.04	0.65
ADBE 240510C00530000	C	May 10, 2024	530.0	0.05	0.20
ADBE 240510C00532500	C	May 10, 2024	532.5	0.02	0.71
ADBE 240510C00535000	C	May 10, 2024	535.0	0.00	0.30
ADBE 240510C00537500	C	May 10, 2024	537.5	0.00	0.70
ADBE 240510C00540000	C	May 10, 2024	540.0	0.00	0.47
ADBE 240510C00542500	C	May 10, 2024	542.5	0.00	0.69
ADBE 240510C00545000	C	May 10, 2024	545.0	0.00	0.20
ADBE 240510C00550000	C	May 10, 2024	550.0	0.00	0.10
ADBE 240510C00555000	C	May 10, 2024	555.0	0.00	0.55
ADBE 240510C00560000	C	May 10, 2024	560.0	0.00	0.67
ADBE 240510C00565000	C	May 10, 2024	565.0	0.00	0.67
ADBE 240510C00570000	C	May 10, 2024	570.0	0.00	0.67
ADBE 240510C00575000	C	May 10, 2024	575.0	0.00	0.67
ADBE 240510C00580000	C	May 10, 2024	580.0	0.00	0.51
ADBE 240510C00585000	C	May 10, 2024	585.0	0.00	0.67
ADBE 240510C00590000	C	May 10, 2024	590.0	0.00	0.60
ADBE 240510C00595000	C	May 10, 2024	595.0	0.00	0.67
ADBE 240510C00600000	C	May 10, 2024	600.0	0.00	0.67
ADBE 240510C00605000	C	May 10, 2024	605.0	0.00	0.67
ADBE 240510C00610000	C	May 10, 2024	610.0	0.00	0.67
ADBE 240510C00615000	C	May 10, 2024	615.0	0.00	0.67
ADBE 240510C00620000	C	May 10, 2024	620.0	0.00	0.67
ADBE 240510C00625000	C	May 10, 2024	625.0	0.00	0.67
ADBE 240510C00630000	C	May 10, 2024	630.0	0.00	0.67
ADBE 240510C00635000	C	May 10, 2024	635.0	0.00	0.67
ADBE 240510C00640000	C	May 10, 2024	640.0	0.00	0.67
ADBE 240510C00645000	C	May 10, 2024	645.0	0.00	0.67
ADBE 240510C00650000	C	May 10, 2024	650.0	0.00	0.67
ADBE 240510C00655000	C	May 10, 2024	655.0	0.00	0.67
ADBE 240510C00660000	C	May 10, 2024	660.0	0.00	0.67
ADBE 240510C00665000	C	May 10, 2024	665.0	0.00	0.67
ADBE 240510C00670000	C	May 10, 2024	670.0	0.00	0.67
ADBE 240510C00675000	C	May 10, 2024	675.0	0.00	0.67
ADBE 240510C00680000	C	May 10, 2024	680.0	0.00	0.67
ADBE 240510C00685000	C	May 10, 2024	685.0	0.00	0.67
ADBE 240510C00690000	C	May 10, 2024	690.0	0.00	0.67
ADBE 240510C00700000	C	May 10, 2024	700.0	0.00	0.67
ADBE 240510C00710000	C	May 10, 2024	710.0	0.00	0.67
ADBE 240510C00720000	C	May 10, 2024	720.0	0.00	0.67
ADBE 240510C00730000	C	May 10, 2024	730.0	0.00	0.67
ADBE 240510C00740000	C	May 10, 2024	740.0	0.00	0.67
ADBE 240510C00750000	C	May 10, 2024	750.0	0.00	0.67
ADBE 240510C00760000	C	May 10, 2024	760.0	0.00	0.27
ADBE 240510P00310000	P	May 10, 2024	310.0	0.00	0.10
ADBE 240510P00320000	P	May 10, 2024	320.0	0.00	0.67
ADBE 240510P00330000	P	May 10, 2024	330.0	0.00	0.67
ADBE 240510P00340000	P	May 10, 2024	340.0	0.00	0.67
ADBE 240510P00350000	P	May 10, 2024	350.0	0.00	0.67
ADBE 240510P00360000	P	May 10, 2024	360.0	0.00	0.67
ADBE 240510P00370000	P	May 10, 2024	370.0	0.00	0.67
ADBE 240510P00380000	P	May 10, 2024	380.0	0.00	0.20
ADBE 240510P00390000	P	May 10, 2024	390.0	0.00	0.44
ADBE 240510P00392500	P	May 10, 2024	392.5	0.00	0.67
ADBE 240510P00395000	P	May 10, 2024	395.0	0.00	0.67
ADBE 240510P00397500	P	May 10, 2024	397.5	0.00	0.67
ADBE 240510P00400000	P	May 10, 2024	400.0	0.00	0.16
ADBE 240510P00402500	P	May 10, 2024	402.5	0.00	0.67
ADBE 240510P00405000	P	May 10, 2024	405.0	0.00	0.67
ADBE 240510P00407500	P	May 10, 2024	407.5	0.00	0.67
ADBE 240510P00410000	P	May 10, 2024	410.0	0.02	0.18
ADBE 240510P00412500	P	May 10, 2024	412.5	0.00	0.67
ADBE 240510P00415000	P	May 10, 2024	415.0	0.00	0.67
ADBE 240510P00417500	P	May 10, 2024	417.5	0.00	0.68
ADBE 240510P00420000	P	May 10, 2024	420.0	0.00	0.68
ADBE 240510P00422500	P	May 10, 2024	422.5	0.00	0.68
ADBE 240510P00425000	P	May 10, 2024	425.0	0.01	0.69
ADBE 240510P00427500	P	May 10, 2024	427.5	0.00	0.69
ADBE 240510P00430000	P	May 10, 2024	430.0	0.00	0.70
ADBE 240510P00432500	P	May 10, 2024	432.5	0.02	0.71
ADBE 240510P00435000	P	May 10, 2024	435.0	0.00	0.32
ADBE 240510P00437500	P	May 10, 2024	437.5	0.03	0.74
ADBE 240510P00440000	P	May 10, 2024	440.0	0.04	0.22
ADBE 240510P00442500	P	May 10, 2024	442.5	0.05	0.78
ADBE 240510P00445000	P	May 10, 2024	445.0	0.07	0.27
ADBE 240510P00447500	P	May 10, 2024	447.5	0.08	0.84
ADBE 240510P00450000	P	May 10, 2024	450.0	0.20	0.30
ADBE 240510P00452500	P	May 10, 2024	452.5	0.13	0.79
ADBE 240510P00455000	P	May 10, 2024	455.0	0.28	0.59
ADBE 240510P00457500	P	May 10, 2024	457.5	0.40	0.55
ADBE 240510P00460000	P	May 10, 2024	460.0	0.52	0.69
ADBE 240510P00462500	P	May 10, 2024	462.5	0.00	0.88
ADBE 240510P00465000	P	May 10, 2024	465.0	0.76	1.40
ADBE 240510P00467500	P	May 10, 2024	467.5	0.90	1.43
ADBE 240510P00470000	P	May 10, 2024	470.0	1.41	1.75
ADBE 240510P00472500	P	May 10, 2024	472.5	1.79	2.22
ADBE 240510P00475000	P	May 10, 2024	475.0	2.49	2.76
ADBE 240510P00477500	P	May 10, 2024	477.5	3.10	3.60
ADBE 240510P00480000	P	May 10, 2024	480.0	3.90	4.20
ADBE 240510P00482500	P	May 10, 2024	482.5	4.85	5.15
ADBE 240510P00485000	P	May 10, 2024	485.0	5.85	6.20
ADBE 240510P00487500	P	May 10, 2024	487.5	7.05	7.35
ADBE 240510P00490000	P	May 10, 2024	490.0	7.80	8.85
ADBE 240510P00492500	P	May 10, 2024	492.5	8.95	11.75
ADBE 240510P00495000	P	May 10, 2024	495.0	10.90	12.15
ADBE 240510P00497500	P	May 10, 2024	497.5	12.55	15.50
ADBE 240510P00500000	P	May 10, 2024	500.0	13.95	17.40
ADBE 240510P00502500	P	May 10, 2024	502.5	16.10	18.35
ADBE 240510P00505000	P	May 10, 2024	505.0	18.20	20.30
ADBE 240510P00507500	P	May 10, 2024	507.5	20.10	23.90
ADBE 240510P00510000	P	May 10, 2024	510.0	21.35	26.50
ADBE 240510P00512500	P	May 10, 2024	512.5	23.70	29.10
ADBE 240510P00515000	P	May 10, 2024	515.0	26.85	31.60
ADBE 240510P00517500	P	May 10, 2024	517.5	27.90	34.55
ADBE 240510P00520000	P	May 10, 2024	520.0	30.50	36.60
ADBE 240510P00522500	P	May 10, 2024	522.5	32.75	39.50
ADBE 240510P00525000	P	May 10, 2024	525.0	35.30	41.95
ADBE 240510P00527500	P	May 10, 2024	527.5	38.50	44.55
ADBE 240510P00530000	P	May 10, 2024	530.0	40.45	47.05
ADBE 240510P00532500	P	May 10, 2024	532.5	42.70	49.50
ADBE 240510P00535000	P	May 10, 2024	535.0	45.20	51.50
ADBE 240510P00537500	P	May 10, 2024	537.5	47.75	54.55
ADBE 240510P00540000	P	May 10, 2024	540.0	50.20	57.05
ADBE 240510P00542500	P	May 10, 2024	542.5	52.75	59.15
ADBE 240510P00545000	P	May 10, 2024	545.0	55.40	62.00
ADBE 240510P00550000	P	May 10, 2024	550.0	60.40	66.60
ADBE 240510P00555000	P	May 10, 2024	555.0	65.40	72.05
ADBE 240510P00560000	P	May 10, 2024	560.0	70.20	77.05
ADBE 240510P00565000	P	May 10, 2024	565.0	75.25	82.05
ADBE 240510P00570000	P	May 10, 2024	570.0	80.20	87.15
ADBE 240510P00575000	P	May 10, 2024	575.0	85.20	92.05
ADBE 240510P00580000	P	May 10, 2024	580.0	90.25	96.60
ADBE 240510P00585000	P	May 10, 2024	585.0	95.40	102.05
ADBE 240510P00590000	P	May 10, 2024	590.0	100.45	106.80
ADBE 240510P00595000	P	May 10, 2024	595.0	105.20	112.05
ADBE 240510P00600000	P	May 10, 2024	600.0	110.30	117.05
ADBE 240510P00605000	P	May 10, 2024	605.0	115.20	122.05
ADBE 240510P00610000	P	May 10, 2024	610.0	120.25	126.60
ADBE 240510P00615000	P	May 10, 2024	615.0	125.35	131.60
ADBE 240510P00620000	P	May 10, 2024	620.0	130.30	137.00
ADBE 240510P00625000	P	May 10, 2024	625.0	135.20	142.00
ADBE 240510P00630000	P	May 10, 2024	630.0	140.55	147.00
ADBE 240510P00635000	P	May 10, 2024	635.0	146.00	152.00
ADBE 240510P00640000	P	May 10, 2024	640.0	150.20	157.00
ADBE 240510P00645000	P	May 10, 2024	645.0	155.20	162.00
ADBE 240510P00650000	P	May 10, 2024	650.0	160.25	167.00
ADBE 240510P00655000	P	May 10, 2024	655.0	165.20	172.00
ADBE 240510P00660000	P	May 10, 2024	660.0	170.70	176.75
ADBE 240510P00665000	P	May 10, 2024	665.0	175.25	182.00
ADBE 240510P00670000	P	May 10, 2024	670.0	180.40	187.00
ADBE 240510P00675000	P	May 10, 2024	675.0	185.40	192.00
ADBE 240510P00680000	P	May 10, 2024	680.0	190.20	197.00
ADBE 240510P00685000	P	May 10, 2024	685.0	195.35	202.00
ADBE 240510P00690000	P	May 10, 2024	690.0	200.50	206.60
ADBE 240510P00700000	P	May 10, 2024	700.0	210.40	217.10
ADBE 240510P00710000	P	May 10, 2024	710.0	220.25	227.10
ADBE 240510P00720000	P	May 10, 2024	720.0	230.20	237.10
ADBE 240510P00730000	P	May 10, 2024	730.0	240.20	247.10
ADBE 240510P00740000	P	May 10, 2024	740.0	250.55	257.10
ADBE 240510P00750000	P	May 10, 2024	750.0	260.30	267.10
ADBE 240510P00760000	P	May 10, 2024	760.0	270.20	277.05
ADBE 240517C00270000	C	May 17, 2024	270.0	214.30	219.60
ADBE 240517C00275000	C	May 17, 2024	275.0	209.25	214.40
ADBE 240517C00280000	C	May 17, 2024	280.0	204.25	209.65
ADBE 240517C00285000	C	May 17, 2024	285.0	199.35	204.65
ADBE 240517C00290000	C	May 17, 2024	290.0	194.25	199.65
ADBE 240517C00295000	C	May 17, 2024	295.0	189.30	194.65
ADBE 240517C00300000	C	May 17, 2024	300.0	184.40	189.70
ADBE 240517C00305000	C	May 17, 2024	305.0	179.40	184.70
ADBE 240517C00310000	C	May 17, 2024	310.0	174.40	179.55
ADBE 240517C00315000	C	May 17, 2024	315.0	169.45	174.70
ADBE 240517C00320000	C	May 17, 2024	320.0	164.45	169.75
ADBE 240517C00325000	C	May 17, 2024	325.0	159.50	164.75
ADBE 240517C00330000	C	May 17, 2024	330.0	154.50	159.75
ADBE 240517C00335000	C	May 17, 2024	335.0	149.35	154.70
ADBE 240517C00340000	C	May 17, 2024	340.0	144.40	149.80
ADBE 240517C00345000	C	May 17, 2024	345.0	139.50	144.80
ADBE 240517C00350000	C	May 17, 2024	350.0	134.55	139.80
ADBE 240517C00355000	C	May 17, 2024	355.0	129.55	134.80
ADBE 240517C00360000	C	May 17, 2024	360.0	124.45	129.85
ADBE 240517C00365000	C	May 17, 2024	365.0	119.60	124.85
ADBE 240517C00370000	C	May 17, 2024	370.0	114.45	119.85
ADBE 240517C00375000	C	May 17, 2024	375.0	109.55	114.90
ADBE 240517C00380000	C	May 17, 2024	380.0	104.50	109.90
ADBE 240517C00385000	C	May 17, 2024	385.0	99.55	104.90
ADBE 240517C00390000	C	May 17, 2024	390.0	94.65	99.95
ADBE 240517C00395000	C	May 17, 2024	395.0	89.55	94.95
ADBE 240517C00400000	C	May 17, 2024	400.0	84.75	89.50
ADBE 240517C00405000	C	May 17, 2024	405.0	79.60	85.00
ADBE 240517C00410000	C	May 17, 2024	410.0	74.90	80.00
ADBE 240517C00415000	C	May 17, 2024	415.0	69.65	75.05
ADBE 240517C00420000	C	May 17, 2024	420.0	64.80	70.10
ADBE 240517C00425000	C	May 17, 2024	425.0	59.90	65.15
ADBE 240517C00430000	C	May 17, 2024	430.0	55.00	60.20
ADBE 240517C00435000	C	May 17, 2024	435.0	50.00	55.30
ADBE 240517C00440000	C	May 17, 2024	440.0	45.30	50.45
ADBE 240517C00445000	C	May 17, 2024	445.0	41.85	45.25
ADBE 240517C00450000	C	May 17, 2024	450.0	37.20	40.75
ADBE 240517C00455000	C	May 17, 2024	455.0	33.15	34.95
ADBE 240517C00460000	C	May 17, 2024	460.0	27.25	29.45
ADBE 240517C00465000	C	May 17, 2024	465.0	23.00	26.45
ADBE 240517C00470000	C	May 17, 2024	470.0	20.45	22.50
ADBE 240517C00472500	C	May 17, 2024	472.5	17.15	20.40
ADBE 240517C00475000	C	May 17, 2024	475.0	16.85	18.45
ADBE 240517C00477500	C	May 17, 2024	477.5	15.15	15.75
ADBE 240517C00480000	C	May 17, 2024	480.0	13.35	14.00
ADBE 240517C00482500	C	May 17, 2024	482.5	12.15	12.45
ADBE 240517C00485000	C	May 17, 2024	485.0	10.80	11.15
ADBE 240517C00487500	C	May 17, 2024	487.5	9.10	9.75
ADBE 240517C00490000	C	May 17, 2024	490.0	8.30	8.65
ADBE 240517C00492500	C	May 17, 2024	492.5	6.30	7.60
ADBE 240517C00495000	C	May 17, 2024	495.0	5.15	6.60
ADBE 240517C00500000	C	May 17, 2024	500.0	4.60	4.90
ADBE 240517C00505000	C	May 17, 2024	505.0	2.77	3.60
ADBE 240517C00510000	C	May 17, 2024	510.0	2.10	2.60
ADBE 240517C00515000	C	May 17, 2024	515.0	1.40	1.87
ADBE 240517C00520000	C	May 17, 2024	520.0	1.20	1.28
ADBE 240517C00525000	C	May 17, 2024	525.0	0.54	0.97
ADBE 240517C00530000	C	May 17, 2024	530.0	0.31	0.99
ADBE 240517C00535000	C	May 17, 2024	535.0	0.20	0.67
ADBE 240517C00540000	C	May 17, 2024	540.0	0.14	0.54
ADBE 240517C00545000	C	May 17, 2024	545.0	0.11	0.51
ADBE 240517C00550000	C	May 17, 2024	550.0	0.15	0.43
ADBE 240517C00555000	C	May 17, 2024	555.0	0.08	0.41
ADBE 240517C00560000	C	May 17, 2024	560.0	0.09	0.26
ADBE 240517C00565000	C	May 17, 2024	565.0	0.00	0.26
ADBE 240517C00570000	C	May 17, 2024	570.0	0.00	0.72
ADBE 240517C00575000	C	May 17, 2024	575.0	0.04	0.15
ADBE 240517C00580000	C	May 17, 2024	580.0	0.02	0.30
ADBE 240517C00585000	C	May 17, 2024	585.0	0.00	0.03
ADBE 240517C00590000	C	May 17, 2024	590.0	0.00	0.68
ADBE 240517C00595000	C	May 17, 2024	595.0	0.00	0.67
ADBE 240517C00600000	C	May 17, 2024	600.0	0.00	0.06
ADBE 240517C00605000	C	May 17, 2024	605.0	0.00	0.67
ADBE 240517C00610000	C	May 17, 2024	610.0	0.00	0.67
ADBE 240517C00615000	C	May 17, 2024	615.0	0.00	0.67
ADBE 240517C00620000	C	May 17, 2024	620.0	0.00	0.10
ADBE 240517C00625000	C	May 17, 2024	625.0	0.00	0.67
ADBE 240517C00630000	C	May 17, 2024	630.0	0.00	0.67
ADBE 240517C00635000	C	May 17, 2024	635.0	0.00	0.67
ADBE 240517C00640000	C	May 17, 2024	640.0	0.00	0.04
ADBE 240517C00645000	C	May 17, 2024	645.0	0.00	0.67
ADBE 240517C00650000	C	May 17, 2024	650.0	0.00	0.38
ADBE 240517C00655000	C	May 17, 2024	655.0	0.00	0.67
ADBE 240517C00660000	C	May 17, 2024	660.0	0.00	0.67
ADBE 240517C00665000	C	May 17, 2024	665.0	0.00	0.67
ADBE 240517C00670000	C	May 17, 2024	670.0	0.00	0.04
ADBE 240517C00675000	C	May 17, 2024	675.0	0.00	0.65
ADBE 240517C00680000	C	May 17, 2024	680.0	0.00	0.67
ADBE 240517C00685000	C	May 17, 2024	685.0	0.00	0.67
ADBE 240517C00690000	C	May 17, 2024	690.0	0.00	0.67
ADBE 240517C00695000	C	May 17, 2024	695.0	0.00	0.67
ADBE 240517C00700000	C	May 17, 2024	700.0	0.00	0.01
ADBE 240517C00705000	C	May 17, 2024	705.0	0.00	0.67
ADBE 240517C00710000	C	May 17, 2024	710.0	0.00	0.66
ADBE 240517C00715000	C	May 17, 2024	715.0	0.00	0.67
ADBE 240517C00720000	C	May 17, 2024	720.0	0.00	0.58
ADBE 240517C00725000	C	May 17, 2024	725.0	0.00	0.65
ADBE 240517C00730000	C	May 17, 2024	730.0	0.00	0.67
ADBE 240517C00735000	C	May 17, 2024	735.0	0.00	0.67
ADBE 240517C00740000	C	May 17, 2024	740.0	0.00	0.03
ADBE 240517C00745000	C	May 17, 2024	745.0	0.00	0.67
ADBE 240517C00750000	C	May 17, 2024	750.0	0.00	0.57
ADBE 240517C00755000	C	May 17, 2024	755.0	0.00	0.67
ADBE 240517C00760000	C	May 17, 2024	760.0	0.00	0.67
ADBE 240517C00765000	C	May 17, 2024	765.0	0.00	0.67
ADBE 240517C00770000	C	May 17, 2024	770.0	0.00	0.67
ADBE 240517C00775000	C	May 17, 2024	775.0	0.00	0.67
ADBE 240517C00780000	C	May 17, 2024	780.0	0.00	0.67
ADBE 240517C00785000	C	May 17, 2024	785.0	0.00	0.67
ADBE 240517C00790000	C	May 17, 2024	790.0	0.00	0.55
ADBE 240517C00795000	C	May 17, 2024	795.0	0.00	0.67
ADBE 240517C00800000	C	May 17, 2024	800.0	0.00	0.67
ADBE 240517C00805000	C	May 17, 2024	805.0	0.00	0.67
ADBE 240517C00810000	C	May 17, 2024	810.0	0.00	0.67
ADBE 240517C00815000	C	May 17, 2024	815.0	0.00	0.67
ADBE 240517C00820000	C	May 17, 2024	820.0	0.00	0.67
ADBE 240517C00825000	C	May 17, 2024	825.0	0.00	0.67
ADBE 240517C00830000	C	May 17, 2024	830.0	0.00	0.67
ADBE 240517C00835000	C	May 17, 2024	835.0	0.00	0.67
ADBE 240517C00840000	C	May 17, 2024	840.0	0.00	0.67
ADBE 240517C00845000	C	May 17, 2024	845.0	0.00	0.67
ADBE 240517C00850000	C	May 17, 2024	850.0	0.00	0.67
ADBE 240517C00855000	C	May 17, 2024	855.0	0.00	0.67
ADBE 240517C00860000	C	May 17, 2024	860.0	0.00	0.67
ADBE 240517C00865000	C	May 17, 2024	865.0	0.00	0.67
ADBE 240517C00870000	C	May 17, 2024	870.0	0.00	0.67
ADBE 240517C00880000	C	May 17, 2024	880.0	0.00	0.67
ADBE 240517C00900000	C	May 17, 2024	900.0	0.00	0.67
ADBE 240517C00920000	C	May 17, 2024	920.0	0.00	0.67
ADBE 240517C00940000	C	May 17, 2024	940.0	0.00	0.67
ADBE 240517P00270000	P	May 17, 2024	270.0	0.00	0.26
ADBE 240517P00275000	P	May 17, 2024	275.0	0.00	0.67
ADBE 240517P00280000	P	May 17, 2024	280.0	0.00	0.67
ADBE 240517P00285000	P	May 17, 2024	285.0	0.00	0.10
ADBE 240517P00290000	P	May 17, 2024	290.0	0.00	0.67
ADBE 240517P00295000	P	May 17, 2024	295.0	0.00	0.67
ADBE 240517P00300000	P	May 17, 2024	300.0	0.00	0.01
ADBE 240517P00305000	P	May 17, 2024	305.0	0.00	0.20
ADBE 240517P00310000	P	May 17, 2024	310.0	0.00	0.67
ADBE 240517P00315000	P	May 17, 2024	315.0	0.00	0.67
ADBE 240517P00320000	P	May 17, 2024	320.0	0.00	0.67
ADBE 240517P00325000	P	May 17, 2024	325.0	0.00	0.67
ADBE 240517P00330000	P	May 17, 2024	330.0	0.00	0.67
ADBE 240517P00335000	P	May 17, 2024	335.0	0.00	0.67
ADBE 240517P00340000	P	May 17, 2024	340.0	0.00	0.67
ADBE 240517P00345000	P	May 17, 2024	345.0	0.01	0.67
ADBE 240517P00350000	P	May 17, 2024	350.0	0.01	0.67
ADBE 240517P00355000	P	May 17, 2024	355.0	0.01	0.67
ADBE 240517P00360000	P	May 17, 2024	360.0	0.01	0.50
ADBE 240517P00365000	P	May 17, 2024	365.0	0.01	0.67
ADBE 240517P00370000	P	May 17, 2024	370.0	0.02	0.68
ADBE 240517P00375000	P	May 17, 2024	375.0	0.05	0.57
ADBE 240517P00380000	P	May 17, 2024	380.0	0.02	0.20
ADBE 240517P00385000	P	May 17, 2024	385.0	0.02	0.69
ADBE 240517P00390000	P	May 17, 2024	390.0	0.03	0.13
ADBE 240517P00395000	P	May 17, 2024	395.0	0.10	0.63
ADBE 240517P00400000	P	May 17, 2024	400.0	0.00	0.19
ADBE 240517P00405000	P	May 17, 2024	405.0	0.07	0.14
ADBE 240517P00410000	P	May 17, 2024	410.0	0.10	0.19
ADBE 240517P00415000	P	May 17, 2024	415.0	0.10	0.17
ADBE 240517P00420000	P	May 17, 2024	420.0	0.09	0.20
ADBE 240517P00425000	P	May 17, 2024	425.0	0.13	0.25
ADBE 240517P00430000	P	May 17, 2024	430.0	0.20	0.31
ADBE 240517P00435000	P	May 17, 2024	435.0	0.23	0.39
ADBE 240517P00440000	P	May 17, 2024	440.0	0.33	0.53
ADBE 240517P00445000	P	May 17, 2024	445.0	0.53	0.72
ADBE 240517P00450000	P	May 17, 2024	450.0	0.83	1.30
ADBE 240517P00455000	P	May 17, 2024	455.0	1.09	1.63
ADBE 240517P00460000	P	May 17, 2024	460.0	1.78	2.10
ADBE 240517P00465000	P	May 17, 2024	465.0	2.41	2.99
ADBE 240517P00470000	P	May 17, 2024	470.0	3.50	3.70
ADBE 240517P00472500	P	May 17, 2024	472.5	4.10	5.05
ADBE 240517P00475000	P	May 17, 2024	475.0	4.80	5.10
ADBE 240517P00477500	P	May 17, 2024	477.5	5.55	6.85
ADBE 240517P00480000	P	May 17, 2024	480.0	6.45	7.45
ADBE 240517P00482500	P	May 17, 2024	482.5	7.50	7.75
ADBE 240517P00485000	P	May 17, 2024	485.0	8.55	8.90
ADBE 240517P00487500	P	May 17, 2024	487.5	9.85	10.20
ADBE 240517P00490000	P	May 17, 2024	490.0	11.15	11.45
ADBE 240517P00492500	P	May 17, 2024	492.5	11.10	14.35
ADBE 240517P00495000	P	May 17, 2024	495.0	12.75	15.50
ADBE 240517P00500000	P	May 17, 2024	500.0	16.95	19.20
ADBE 240517P00505000	P	May 17, 2024	505.0	20.75	23.25
ADBE 240517P00510000	P	May 17, 2024	510.0	23.35	27.35
ADBE 240517P00515000	P	May 17, 2024	515.0	27.90	30.40
ADBE 240517P00520000	P	May 17, 2024	520.0	32.00	36.60
ADBE 240517P00525000	P	May 17, 2024	525.0	36.30	41.15
ADBE 240517P00530000	P	May 17, 2024	530.0	41.90	45.90
ADBE 240517P00535000	P	May 17, 2024	535.0	46.00	51.30
ADBE 240517P00540000	P	May 17, 2024	540.0	50.95	56.30
ADBE 240517P00545000	P	May 17, 2024	545.0	56.05	61.35
ADBE 240517P00550000	P	May 17, 2024	550.0	61.00	66.35
ADBE 240517P00555000	P	May 17, 2024	555.0	66.00	71.45
ADBE 240517P00560000	P	May 17, 2024	560.0	71.15	76.25
ADBE 240517P00565000	P	May 17, 2024	565.0	76.20	81.45
ADBE 240517P00570000	P	May 17, 2024	570.0	81.10	86.25
ADBE 240517P00575000	P	May 17, 2024	575.0	85.95	91.30
ADBE 240517P00580000	P	May 17, 2024	580.0	91.05	96.45
ADBE 240517P00585000	P	May 17, 2024	585.0	96.05	101.40
ADBE 240517P00590000	P	May 17, 2024	590.0	101.15	106.20
ADBE 240517P00595000	P	May 17, 2024	595.0	106.20	111.35
ADBE 240517P00600000	P	May 17, 2024	600.0	111.00	116.35
ADBE 240517P00605000	P	May 17, 2024	605.0	116.05	121.35
ADBE 240517P00610000	P	May 17, 2024	610.0	121.15	126.30
ADBE 240517P00615000	P	May 17, 2024	615.0	125.95	131.40
ADBE 240517P00620000	P	May 17, 2024	620.0	130.95	136.30
ADBE 240517P00625000	P	May 17, 2024	625.0	135.95	141.30
ADBE 240517P00630000	P	May 17, 2024	630.0	140.95	146.40
ADBE 240517P00635000	P	May 17, 2024	635.0	146.00	151.40
ADBE 240517P00640000	P	May 17, 2024	640.0	151.00	156.40
ADBE 240517P00645000	P	May 17, 2024	645.0	155.95	161.35
ADBE 240517P00650000	P	May 17, 2024	650.0	160.95	166.30
ADBE 240517P00655000	P	May 17, 2024	655.0	166.05	170.75
ADBE 240517P00660000	P	May 17, 2024	660.0	170.95	176.40
ADBE 240517P00665000	P	May 17, 2024	665.0	176.00	181.40
ADBE 240517P00670000	P	May 17, 2024	670.0	180.95	186.40
ADBE 240517P00675000	P	May 17, 2024	675.0	185.95	191.25
ADBE 240517P00680000	P	May 17, 2024	680.0	190.95	196.30
ADBE 240517P00685000	P	May 17, 2024	685.0	195.95	201.40
ADBE 240517P00690000	P	May 17, 2024	690.0	201.35	205.85
ADBE 240517P00695000	P	May 17, 2024	695.0	206.00	211.30
ADBE 240517P00700000	P	May 17, 2024	700.0	210.90	216.25
ADBE 240517P00705000	P	May 17, 2024	705.0	216.00	221.40
ADBE 240517P00710000	P	May 17, 2024	710.0	221.10	225.90
ADBE 240517P00715000	P	May 17, 2024	715.0	225.90	231.25
ADBE 240517P00720000	P	May 17, 2024	720.0	231.35	236.40
ADBE 240517P00725000	P	May 17, 2024	725.0	235.95	241.25
ADBE 240517P00730000	P	May 17, 2024	730.0	241.10	246.25
ADBE 240517P00735000	P	May 17, 2024	735.0	245.95	251.20
ADBE 240517P00740000	P	May 17, 2024	740.0	251.15	256.40
ADBE 240517P00745000	P	May 17, 2024	745.0	256.05	261.35
ADBE 240517P00750000	P	May 17, 2024	750.0	260.90	266.35
ADBE 240517P00755000	P	May 17, 2024	755.0	265.90	271.40
ADBE 240517P00760000	P	May 17, 2024	760.0	270.95	276.40
ADBE 240517P00765000	P	May 17, 2024	765.0	275.90	281.40
ADBE 240517P00770000	P	May 17, 2024	770.0	281.00	286.25
ADBE 240517P00775000	P	May 17, 2024	775.0	285.90	291.40
ADBE 240517P00780000	P	May 17, 2024	780.0	291.00	296.40
ADBE 240517P00785000	P	May 17, 2024	785.0	295.90	301.40
ADBE 240517P00790000	P	May 17, 2024	790.0	301.00	306.20
ADBE 240517P00795000	P	May 17, 2024	795.0	306.10	311.20
ADBE 240517P00800000	P	May 17, 2024	800.0	311.10	316.35
ADBE 240517P00805000	P	May 17, 2024	805.0	315.90	321.35
ADBE 240517P00810000	P	May 17, 2024	810.0	320.90	326.35
ADBE 240517P00815000	P	May 17, 2024	815.0	324.30	332.65
ADBE 240517P00820000	P	May 17, 2024	820.0	331.10	336.25
ADBE 240517P00825000	P	May 17, 2024	825.0	336.10	341.35
ADBE 240517P00830000	P	May 17, 2024	830.0	341.00	346.35
ADBE 240517P00835000	P	May 17, 2024	835.0	346.00	351.35
ADBE 240517P00840000	P	May 17, 2024	840.0	350.90	356.25
ADBE 240517P00845000	P	May 17, 2024	845.0	355.95	361.35
ADBE 240517P00850000	P	May 17, 2024	850.0	360.90	366.35
ADBE 240517P00855000	P	May 17, 2024	855.0	366.00	371.35
ADBE 240517P00860000	P	May 17, 2024	860.0	370.90	376.35
ADBE 240517P00865000	P	May 17, 2024	865.0	375.90	381.35
ADBE 240517P00870000	P	May 17, 2024	870.0	381.05	386.35
ADBE 240517P00880000	P	May 17, 2024	880.0	390.90	396.35
ADBE 240517P00900000	P	May 17, 2024	900.0	410.90	416.35
ADBE 240517P00920000	P	May 17, 2024	920.0	430.55	436.50
ADBE 240517P00940000	P	May 17, 2024	940.0	451.20	456.40
ADBE 240524C00310000	C	May 24, 2024	310.0	175.15	180.25
ADBE 240524C00320000	C	May 24, 2024	320.0	164.70	170.30
ADBE 240524C00330000	C	May 24, 2024	330.0	154.65	160.30
ADBE 240524C00340000	C	May 24, 2024	340.0	144.75	150.30
ADBE 240524C00350000	C	May 24, 2024	350.0	134.80	140.35
ADBE 240524C00360000	C	May 24, 2024	360.0	124.85	130.45
ADBE 240524C00370000	C	May 24, 2024	370.0	114.90	120.50
ADBE 240524C00380000	C	May 24, 2024	380.0	104.95	110.60
ADBE 240524C00390000	C	May 24, 2024	390.0	95.00	100.65
ADBE 240524C00400000	C	May 24, 2024	400.0	85.10	90.70
ADBE 240524C00405000	C	May 24, 2024	405.0	80.60	85.65
ADBE 240524C00410000	C	May 24, 2024	410.0	75.15	80.85
ADBE 240524C00415000	C	May 24, 2024	415.0	70.20	75.90
ADBE 240524C00420000	C	May 24, 2024	420.0	65.45	71.00
ADBE 240524C00425000	C	May 24, 2024	425.0	60.55	66.10
ADBE 240524C00430000	C	May 24, 2024	430.0	55.75	61.25
ADBE 240524C00435000	C	May 24, 2024	435.0	51.70	56.40
ADBE 240524C00440000	C	May 24, 2024	440.0	47.85	50.60
ADBE 240524C00445000	C	May 24, 2024	445.0	42.95	46.90
ADBE 240524C00450000	C	May 24, 2024	450.0	39.05	40.40
ADBE 240524C00455000	C	May 24, 2024	455.0	34.05	37.95
ADBE 240524C00460000	C	May 24, 2024	460.0	29.10	33.60
ADBE 240524C00465000	C	May 24, 2024	465.0	26.20	29.20
ADBE 240524C00470000	C	May 24, 2024	470.0	22.70	24.85
ADBE 240524C00475000	C	May 24, 2024	475.0	16.35	21.25
ADBE 240524C00480000	C	May 24, 2024	480.0	16.15	18.05
ADBE 240524C00485000	C	May 24, 2024	485.0	12.25	13.95
ADBE 240524C00490000	C	May 24, 2024	490.0	9.30	11.80
ADBE 240524C00495000	C	May 24, 2024	495.0	8.60	10.30
ADBE 240524C00500000	C	May 24, 2024	500.0	2.86	7.90
ADBE 240524C00505000	C	May 24, 2024	505.0	2.86	6.75
ADBE 240524C00510000	C	May 24, 2024	510.0	4.05	4.55
ADBE 240524C00515000	C	May 24, 2024	515.0	3.00	3.30
ADBE 240524C00520000	C	May 24, 2024	520.0	2.27	2.55
ADBE 240524C00525000	C	May 24, 2024	525.0	1.69	2.21
ADBE 240524C00530000	C	May 24, 2024	530.0	1.26	1.60
ADBE 240524C00535000	C	May 24, 2024	535.0	0.92	1.63
ADBE 240524C00540000	C	May 24, 2024	540.0	0.66	0.84
ADBE 240524C00545000	C	May 24, 2024	545.0	0.24	1.00
ADBE 240524C00550000	C	May 24, 2024	550.0	0.17	0.84
ADBE 240524C00555000	C	May 24, 2024	555.0	0.12	0.73
ADBE 240524C00560000	C	May 24, 2024	560.0	0.08	0.64
ADBE 240524C00565000	C	May 24, 2024	565.0	0.10	0.58
ADBE 240524C00570000	C	May 24, 2024	570.0	0.04	0.45
ADBE 240524C00575000	C	May 24, 2024	575.0	0.02	0.50
ADBE 240524C00580000	C	May 24, 2024	580.0	0.01	0.47
ADBE 240524C00585000	C	May 24, 2024	585.0	0.00	0.96
ADBE 240524C00590000	C	May 24, 2024	590.0	0.00	0.95
ADBE 240524C00595000	C	May 24, 2024	595.0	0.00	0.94
ADBE 240524C00600000	C	May 24, 2024	600.0	0.00	0.93
ADBE 240524C00605000	C	May 24, 2024	605.0	0.00	0.92
ADBE 240524C00610000	C	May 24, 2024	610.0	0.00	0.91
ADBE 240524C00615000	C	May 24, 2024	615.0	0.00	0.90
ADBE 240524C00620000	C	May 24, 2024	620.0	0.00	0.89
ADBE 240524C00625000	C	May 24, 2024	625.0	0.00	0.89
ADBE 240524C00630000	C	May 24, 2024	630.0	0.00	0.89
ADBE 240524C00635000	C	May 24, 2024	635.0	0.00	0.89
ADBE 240524C00640000	C	May 24, 2024	640.0	0.00	0.89
ADBE 240524C00645000	C	May 24, 2024	645.0	0.00	0.89
ADBE 240524C00650000	C	May 24, 2024	650.0	0.00	0.89
ADBE 240524C00655000	C	May 24, 2024	655.0	0.00	0.89
ADBE 240524C00660000	C	May 24, 2024	660.0	0.00	0.89
ADBE 240524C00665000	C	May 24, 2024	665.0	0.00	0.89
ADBE 240524C00670000	C	May 24, 2024	670.0	0.00	0.90
ADBE 240524C00675000	C	May 24, 2024	675.0	0.00	0.90
ADBE 240524C00680000	C	May 24, 2024	680.0	0.00	0.90
ADBE 240524C00685000	C	May 24, 2024	685.0	0.00	0.90
ADBE 240524C00690000	C	May 24, 2024	690.0	0.00	0.90
ADBE 240524C00700000	C	May 24, 2024	700.0	0.00	0.90
ADBE 240524C00710000	C	May 24, 2024	710.0	0.00	0.90
ADBE 240524C00720000	C	May 24, 2024	720.0	0.00	0.90
ADBE 240524C00730000	C	May 24, 2024	730.0	0.00	0.90
ADBE 240524C00740000	C	May 24, 2024	740.0	0.00	0.89
ADBE 240524C00750000	C	May 24, 2024	750.0	0.00	0.35
ADBE 240524P00310000	P	May 24, 2024	310.0	0.00	0.37
ADBE 240524P00320000	P	May 24, 2024	320.0	0.00	0.90
ADBE 240524P00330000	P	May 24, 2024	330.0	0.00	0.90
ADBE 240524P00340000	P	May 24, 2024	340.0	0.00	0.91
ADBE 240524P00350000	P	May 24, 2024	350.0	0.00	0.92
ADBE 240524P00360000	P	May 24, 2024	360.0	0.00	0.94
ADBE 240524P00370000	P	May 24, 2024	370.0	0.02	0.95
ADBE 240524P00380000	P	May 24, 2024	380.0	0.03	0.97
ADBE 240524P00390000	P	May 24, 2024	390.0	0.04	1.00
ADBE 240524P00400000	P	May 24, 2024	400.0	0.07	0.55
ADBE 240524P00405000	P	May 24, 2024	405.0	0.09	0.58
ADBE 240524P00410000	P	May 24, 2024	410.0	0.11	0.37
ADBE 240524P00415000	P	May 24, 2024	415.0	0.14	0.69
ADBE 240524P00420000	P	May 24, 2024	420.0	0.29	0.43
ADBE 240524P00425000	P	May 24, 2024	425.0	0.35	0.55
ADBE 240524P00430000	P	May 24, 2024	430.0	0.28	0.67
ADBE 240524P00435000	P	May 24, 2024	435.0	0.72	0.85
ADBE 240524P00440000	P	May 24, 2024	440.0	0.98	1.18
ADBE 240524P00445000	P	May 24, 2024	445.0	0.44	1.47
ADBE 240524P00450000	P	May 24, 2024	450.0	1.66	1.94
ADBE 240524P00455000	P	May 24, 2024	455.0	1.71	2.56
ADBE 240524P00460000	P	May 24, 2024	460.0	2.98	3.30
ADBE 240524P00465000	P	May 24, 2024	465.0	4.00	4.30
ADBE 240524P00470000	P	May 24, 2024	470.0	5.15	5.50
ADBE 240524P00475000	P	May 24, 2024	475.0	6.55	7.00
ADBE 240524P00480000	P	May 24, 2024	480.0	8.30	8.85
ADBE 240524P00485000	P	May 24, 2024	485.0	10.50	11.05
ADBE 240524P00490000	P	May 24, 2024	490.0	13.05	13.55
ADBE 240524P00495000	P	May 24, 2024	495.0	15.20	16.45
ADBE 240524P00500000	P	May 24, 2024	500.0	17.65	20.20
ADBE 240524P00505000	P	May 24, 2024	505.0	21.50	23.60
ADBE 240524P00510000	P	May 24, 2024	510.0	25.85	28.00
ADBE 240524P00515000	P	May 24, 2024	515.0	29.25	32.05
ADBE 240524P00520000	P	May 24, 2024	520.0	32.75	35.75
ADBE 240524P00525000	P	May 24, 2024	525.0	37.10	41.05
ADBE 240524P00530000	P	May 24, 2024	530.0	43.15	46.50
ADBE 240524P00535000	P	May 24, 2024	535.0	46.00	51.55
ADBE 240524P00540000	P	May 24, 2024	540.0	51.05	56.55
ADBE 240524P00545000	P	May 24, 2024	545.0	56.10	61.05
ADBE 240524P00550000	P	May 24, 2024	550.0	60.75	66.55
ADBE 240524P00555000	P	May 24, 2024	555.0	66.40	71.05
ADBE 240524P00560000	P	May 24, 2024	560.0	70.80	76.55
ADBE 240524P00565000	P	May 24, 2024	565.0	75.85	81.60
ADBE 240524P00570000	P	May 24, 2024	570.0	81.20	86.55
ADBE 240524P00575000	P	May 24, 2024	575.0	85.75	91.55
ADBE 240524P00580000	P	May 24, 2024	580.0	90.80	96.50
ADBE 240524P00585000	P	May 24, 2024	585.0	95.80	101.55
ADBE 240524P00590000	P	May 24, 2024	590.0	100.85	106.50
ADBE 240524P00595000	P	May 24, 2024	595.0	105.90	111.55
ADBE 240524P00600000	P	May 24, 2024	600.0	110.80	116.55
ADBE 240524P00605000	P	May 24, 2024	605.0	115.80	121.50
ADBE 240524P00610000	P	May 24, 2024	610.0	121.05	126.55
ADBE 240524P00615000	P	May 24, 2024	615.0	125.75	131.40
ADBE 240524P00620000	P	May 24, 2024	620.0	130.75	136.55
ADBE 240524P00625000	P	May 24, 2024	625.0	135.85	141.60
ADBE 240524P00630000	P	May 24, 2024	630.0	140.80	146.55
ADBE 240524P00635000	P	May 24, 2024	635.0	145.90	151.55
ADBE 240524P00640000	P	May 24, 2024	640.0	151.15	156.20
ADBE 240524P00645000	P	May 24, 2024	645.0	155.80	161.60
ADBE 240524P00650000	P	May 24, 2024	650.0	160.75	166.50
ADBE 240524P00655000	P	May 24, 2024	655.0	165.80	171.60
ADBE 240524P00660000	P	May 24, 2024	660.0	170.90	176.50
ADBE 240524P00665000	P	May 24, 2024	665.0	175.75	181.60
ADBE 240524P00670000	P	May 24, 2024	670.0	180.85	186.50
ADBE 240524P00675000	P	May 24, 2024	675.0	185.80	191.50
ADBE 240524P00680000	P	May 24, 2024	680.0	190.85	196.50
ADBE 240524P00685000	P	May 24, 2024	685.0	195.75	201.35
ADBE 240524P00690000	P	May 24, 2024	690.0	200.75	206.50
ADBE 240524P00700000	P	May 24, 2024	700.0	210.85	216.50
ADBE 240524P00710000	P	May 24, 2024	710.0	221.00	226.50
ADBE 240524P00720000	P	May 24, 2024	720.0	230.75	236.50
ADBE 240524P00730000	P	May 24, 2024	730.0	240.75	246.60
ADBE 240524P00740000	P	May 24, 2024	740.0	250.85	256.05
ADBE 240524P00750000	P	May 24, 2024	750.0	260.75	266.50
ADBE 240531C00310000	C	May 31, 2024	310.0	174.80	180.55
ADBE 240531C00320000	C	May 31, 2024	320.0	164.80	170.60
ADBE 240531C00330000	C	May 31, 2024	330.0	154.90	160.60
ADBE 240531C00340000	C	May 31, 2024	340.0	144.95	150.75
ADBE 240531C00350000	C	May 31, 2024	350.0	135.00	140.80
ADBE 240531C00360000	C	May 31, 2024	360.0	125.05	130.85
ADBE 240531C00370000	C	May 31, 2024	370.0	115.10	120.90
ADBE 240531C00380000	C	May 31, 2024	380.0	105.15	110.95
ADBE 240531C00390000	C	May 31, 2024	390.0	95.25	101.05
ADBE 240531C00400000	C	May 31, 2024	400.0	85.40	91.20
ADBE 240531C00405000	C	May 31, 2024	405.0	80.45	86.20
ADBE 240531C00410000	C	May 31, 2024	410.0	75.55	81.35
ADBE 240531C00415000	C	May 31, 2024	415.0	70.70	76.50
ADBE 240531C00420000	C	May 31, 2024	420.0	65.85	71.60
ADBE 240531C00425000	C	May 31, 2024	425.0	61.05	66.80
ADBE 240531C00430000	C	May 31, 2024	430.0	56.25	62.00
ADBE 240531C00435000	C	May 31, 2024	435.0	51.70	57.25
ADBE 240531C00440000	C	May 31, 2024	440.0	47.05	52.50
ADBE 240531C00445000	C	May 31, 2024	445.0	44.40	47.85
ADBE 240531C00450000	C	May 31, 2024	450.0	39.25	41.25
ADBE 240531C00455000	C	May 31, 2024	455.0	35.90	37.25
ADBE 240531C00460000	C	May 31, 2024	460.0	31.15	32.90
ADBE 240531C00465000	C	May 31, 2024	465.0	27.95	29.00
ADBE 240531C00470000	C	May 31, 2024	470.0	24.35	26.20
ADBE 240531C00475000	C	May 31, 2024	475.0	20.95	21.80
ADBE 240531C00480000	C	May 31, 2024	480.0	17.85	18.55
ADBE 240531C00485000	C	May 31, 2024	485.0	15.15	16.10
ADBE 240531C00490000	C	May 31, 2024	490.0	12.50	13.80
ADBE 240531C00495000	C	May 31, 2024	495.0	10.40	11.65
ADBE 240531C00500000	C	May 31, 2024	500.0	8.50	9.30
ADBE 240531C00505000	C	May 31, 2024	505.0	6.85	7.60
ADBE 240531C00510000	C	May 31, 2024	510.0	5.45	6.15
ADBE 240531C00515000	C	May 31, 2024	515.0	4.30	4.75
ADBE 240531C00520000	C	May 31, 2024	520.0	3.40	3.70
ADBE 240531C00525000	C	May 31, 2024	525.0	2.65	2.99
ADBE 240531C00530000	C	May 31, 2024	530.0	2.01	2.95
ADBE 240531C00535000	C	May 31, 2024	535.0	1.57	2.09
ADBE 240531C00540000	C	May 31, 2024	540.0	1.07	1.35
ADBE 240531C00545000	C	May 31, 2024	545.0	0.71	1.46
ADBE 240531C00550000	C	May 31, 2024	550.0	0.69	0.88
ADBE 240531C00555000	C	May 31, 2024	555.0	0.25	1.06
ADBE 240531C00560000	C	May 31, 2024	560.0	0.18	0.91
ADBE 240531C00565000	C	May 31, 2024	565.0	0.13	0.81
ADBE 240531C00570000	C	May 31, 2024	570.0	0.09	0.72
ADBE 240531C00575000	C	May 31, 2024	575.0	0.06	0.67
ADBE 240531C00580000	C	May 31, 2024	580.0	0.03	0.62
ADBE 240531C00585000	C	May 31, 2024	585.0	0.01	0.58
ADBE 240531C00590000	C	May 31, 2024	590.0	0.00	0.55
ADBE 240531C00595000	C	May 31, 2024	595.0	0.00	0.54
ADBE 240531C00600000	C	May 31, 2024	600.0	0.00	1.07
ADBE 240531C00605000	C	May 31, 2024	605.0	0.00	1.06
ADBE 240531C00610000	C	May 31, 2024	610.0	0.00	1.05
ADBE 240531C00615000	C	May 31, 2024	615.0	0.00	1.04
ADBE 240531C00620000	C	May 31, 2024	620.0	0.00	1.03
ADBE 240531C00625000	C	May 31, 2024	625.0	0.00	1.02
ADBE 240531C00630000	C	May 31, 2024	630.0	0.00	1.01
ADBE 240531C00635000	C	May 31, 2024	635.0	0.00	1.01
ADBE 240531C00640000	C	May 31, 2024	640.0	0.00	1.00
ADBE 240531C00645000	C	May 31, 2024	645.0	0.00	1.00
ADBE 240531C00650000	C	May 31, 2024	650.0	0.00	1.00
ADBE 240531C00655000	C	May 31, 2024	655.0	0.00	1.00
ADBE 240531C00660000	C	May 31, 2024	660.0	0.00	1.00
ADBE 240531C00665000	C	May 31, 2024	665.0	0.00	1.00
ADBE 240531C00670000	C	May 31, 2024	670.0	0.00	1.00
ADBE 240531C00675000	C	May 31, 2024	675.0	0.00	1.00
ADBE 240531C00680000	C	May 31, 2024	680.0	0.00	1.00
ADBE 240531C00690000	C	May 31, 2024	690.0	0.00	1.01
ADBE 240531C00700000	C	May 31, 2024	700.0	0.00	1.01
ADBE 240531C00710000	C	May 31, 2024	710.0	0.00	1.01
ADBE 240531C00720000	C	May 31, 2024	720.0	0.00	1.01
ADBE 240531C00730000	C	May 31, 2024	730.0	0.00	1.01
ADBE 240531P00310000	P	May 31, 2024	310.0	0.00	0.19
ADBE 240531P00320000	P	May 31, 2024	320.0	0.00	1.02
ADBE 240531P00330000	P	May 31, 2024	330.0	0.00	0.70
ADBE 240531P00340000	P	May 31, 2024	340.0	0.00	0.98
ADBE 240531P00350000	P	May 31, 2024	350.0	0.00	1.07
ADBE 240531P00360000	P	May 31, 2024	360.0	0.00	0.35
ADBE 240531P00370000	P	May 31, 2024	370.0	0.04	1.11
ADBE 240531P00380000	P	May 31, 2024	380.0	0.05	0.38
ADBE 240531P00390000	P	May 31, 2024	390.0	0.08	0.62
ADBE 240531P00400000	P	May 31, 2024	400.0	0.11	0.45
ADBE 240531P00405000	P	May 31, 2024	405.0	0.14	0.61
ADBE 240531P00410000	P	May 31, 2024	410.0	0.17	0.84
ADBE 240531P00415000	P	May 31, 2024	415.0	0.22	0.78
ADBE 240531P00420000	P	May 31, 2024	420.0	0.27	0.85
ADBE 240531P00425000	P	May 31, 2024	425.0	0.48	0.98
ADBE 240531P00430000	P	May 31, 2024	430.0	0.83	1.07
ADBE 240531P00435000	P	May 31, 2024	435.0	1.09	1.34
ADBE 240531P00440000	P	May 31, 2024	440.0	0.92	1.72
ADBE 240531P00445000	P	May 31, 2024	445.0	1.93	2.16
ADBE 240531P00450000	P	May 31, 2024	450.0	2.49	2.77
ADBE 240531P00455000	P	May 31, 2024	455.0	2.88	3.45
ADBE 240531P00460000	P	May 31, 2024	460.0	4.00	4.40
ADBE 240531P00465000	P	May 31, 2024	465.0	4.95	5.55
ADBE 240531P00470000	P	May 31, 2024	470.0	6.20	6.90
ADBE 240531P00475000	P	May 31, 2024	475.0	7.50	8.50
ADBE 240531P00480000	P	May 31, 2024	480.0	9.50	10.50
ADBE 240531P00485000	P	May 31, 2024	485.0	10.65	12.90
ADBE 240531P00490000	P	May 31, 2024	490.0	13.50	15.20
ADBE 240531P00495000	P	May 31, 2024	495.0	15.75	18.50
ADBE 240531P00500000	P	May 31, 2024	500.0	18.75	21.20
ADBE 240531P00505000	P	May 31, 2024	505.0	21.95	24.50
ADBE 240531P00510000	P	May 31, 2024	510.0	25.45	28.30
ADBE 240531P00515000	P	May 31, 2024	515.0	31.05	33.30
ADBE 240531P00520000	P	May 31, 2024	520.0	35.20	36.65
ADBE 240531P00525000	P	May 31, 2024	525.0	37.65	41.05
ADBE 240531P00530000	P	May 31, 2024	530.0	42.70	47.05
ADBE 240531P00535000	P	May 31, 2024	535.0	46.70	51.45
ADBE 240531P00540000	P	May 31, 2024	540.0	50.90	56.35
ADBE 240531P00545000	P	May 31, 2024	545.0	55.75	61.70
ADBE 240531P00550000	P	May 31, 2024	550.0	60.60	66.10
ADBE 240531P00555000	P	May 31, 2024	555.0	65.60	71.10
ADBE 240531P00560000	P	May 31, 2024	560.0	70.85	76.10
ADBE 240531P00565000	P	May 31, 2024	565.0	75.65	81.10
ADBE 240531P00570000	P	May 31, 2024	570.0	80.60	86.05
ADBE 240531P00575000	P	May 31, 2024	575.0	85.65	91.10
ADBE 240531P00580000	P	May 31, 2024	580.0	90.60	96.30
ADBE 240531P00585000	P	May 31, 2024	585.0	95.75	101.55
ADBE 240531P00590000	P	May 31, 2024	590.0	100.60	106.75
ADBE 240531P00595000	P	May 31, 2024	595.0	105.60	111.55
ADBE 240531P00600000	P	May 31, 2024	600.0	110.60	116.55
ADBE 240531P00605000	P	May 31, 2024	605.0	115.70	121.65
ADBE 240531P00610000	P	May 31, 2024	610.0	120.60	126.65
ADBE 240531P00615000	P	May 31, 2024	615.0	125.65	131.70
ADBE 240531P00620000	P	May 31, 2024	620.0	130.60	136.10
ADBE 240531P00625000	P	May 31, 2024	625.0	135.65	141.75
ADBE 240531P00630000	P	May 31, 2024	630.0	140.65	146.10
ADBE 240531P00635000	P	May 31, 2024	635.0	145.65	151.00
ADBE 240531P00640000	P	May 31, 2024	640.0	150.75	156.65
ADBE 240531P00645000	P	May 31, 2024	645.0	156.15	161.75
ADBE 240531P00650000	P	May 31, 2024	650.0	160.60	166.65
ADBE 240531P00655000	P	May 31, 2024	655.0	165.60	171.65
ADBE 240531P00660000	P	May 31, 2024	660.0	170.60	176.95
ADBE 240531P00665000	P	May 31, 2024	665.0	175.60	181.65
ADBE 240531P00670000	P	May 31, 2024	670.0	180.60	186.65
ADBE 240531P00675000	P	May 31, 2024	675.0	185.60	191.65
ADBE 240531P00680000	P	May 31, 2024	680.0	190.65	196.75
ADBE 240531P00690000	P	May 31, 2024	690.0	200.55	206.60
ADBE 240531P00700000	P	May 31, 2024	700.0	211.00	216.10
ADBE 240531P00710000	P	May 31, 2024	710.0	220.65	226.75
ADBE 240531P00720000	P	May 31, 2024	720.0	230.80	236.60
ADBE 240531P00730000	P	May 31, 2024	730.0	240.65	246.10
ADBE 240607C00310000	C	Jun 07, 2024	310.0	174.95	181.00
ADBE 240607C00320000	C	Jun 07, 2024	320.0	165.05	171.20
ADBE 240607C00330000	C	Jun 07, 2024	330.0	155.05	161.25
ADBE 240607C00340000	C	Jun 07, 2024	340.0	145.15	151.35
ADBE 240607C00350000	C	Jun 07, 2024	350.0	135.30	141.45
ADBE 240607C00360000	C	Jun 07, 2024	360.0	125.30	131.50
ADBE 240607C00370000	C	Jun 07, 2024	370.0	115.35	121.60
ADBE 240607C00380000	C	Jun 07, 2024	380.0	105.45	111.70
ADBE 240607C00390000	C	Jun 07, 2024	390.0	95.60	101.85
ADBE 240607C00400000	C	Jun 07, 2024	400.0	85.85	92.05
ADBE 240607C00405000	C	Jun 07, 2024	405.0	81.05	87.10
ADBE 240607C00410000	C	Jun 07, 2024	410.0	76.25	82.25
ADBE 240607C00415000	C	Jun 07, 2024	415.0	71.30	77.45
ADBE 240607C00420000	C	Jun 07, 2024	420.0	66.60	72.65
ADBE 240607C00425000	C	Jun 07, 2024	425.0	61.85	67.90
ADBE 240607C00430000	C	Jun 07, 2024	430.0	57.60	63.20
ADBE 240607C00435000	C	Jun 07, 2024	435.0	52.60	58.55
ADBE 240607C00440000	C	Jun 07, 2024	440.0	50.15	51.45
ADBE 240607C00445000	C	Jun 07, 2024	445.0	45.80	47.45
ADBE 240607C00450000	C	Jun 07, 2024	450.0	41.60	42.90
ADBE 240607C00455000	C	Jun 07, 2024	455.0	37.45	38.85
ADBE 240607C00460000	C	Jun 07, 2024	460.0	33.50	35.25
ADBE 240607C00465000	C	Jun 07, 2024	465.0	29.85	32.90
ADBE 240607C00470000	C	Jun 07, 2024	470.0	25.85	27.25
ADBE 240607C00475000	C	Jun 07, 2024	475.0	23.05	23.90
ADBE 240607C00480000	C	Jun 07, 2024	480.0	19.95	20.75
ADBE 240607C00485000	C	Jun 07, 2024	485.0	17.25	18.40
ADBE 240607C00490000	C	Jun 07, 2024	490.0	14.70	15.40
ADBE 240607C00495000	C	Jun 07, 2024	495.0	12.50	13.15
ADBE 240607C00500000	C	Jun 07, 2024	500.0	10.45	11.75
ADBE 240607C00505000	C	Jun 07, 2024	505.0	8.65	10.00
ADBE 240607C00510000	C	Jun 07, 2024	510.0	7.20	7.70
ADBE 240607C00515000	C	Jun 07, 2024	515.0	5.85	6.35
ADBE 240607C00520000	C	Jun 07, 2024	520.0	4.75	5.15
ADBE 240607C00525000	C	Jun 07, 2024	525.0	3.85	4.20
ADBE 240607C00530000	C	Jun 07, 2024	530.0	3.10	3.45
ADBE 240607C00535000	C	Jun 07, 2024	535.0	2.47	2.80
ADBE 240607C00540000	C	Jun 07, 2024	540.0	1.89	2.26
ADBE 240607C00545000	C	Jun 07, 2024	545.0	1.56	1.86
ADBE 240607C00550000	C	Jun 07, 2024	550.0	1.24	1.50
ADBE 240607C00555000	C	Jun 07, 2024	555.0	0.71	1.21
ADBE 240607C00560000	C	Jun 07, 2024	560.0	0.76	1.04
ADBE 240607C00565000	C	Jun 07, 2024	565.0	0.36	1.22
ADBE 240607C00570000	C	Jun 07, 2024	570.0	0.23	1.09
ADBE 240607C00575000	C	Jun 07, 2024	575.0	0.15	0.98
ADBE 240607C00580000	C	Jun 07, 2024	580.0	0.38	0.89
ADBE 240607C00585000	C	Jun 07, 2024	585.0	0.07	0.82
ADBE 240607C00590000	C	Jun 07, 2024	590.0	0.03	0.76
ADBE 240607C00595000	C	Jun 07, 2024	595.0	0.01	0.72
ADBE 240607C00600000	C	Jun 07, 2024	600.0	0.00	0.68
ADBE 240607C00605000	C	Jun 07, 2024	605.0	0.00	0.65
ADBE 240607C00610000	C	Jun 07, 2024	610.0	0.00	0.62
ADBE 240607C00615000	C	Jun 07, 2024	615.0	0.00	1.19
ADBE 240607C00620000	C	Jun 07, 2024	620.0	0.00	1.17
ADBE 240607C00630000	C	Jun 07, 2024	630.0	0.00	1.16
ADBE 240607C00640000	C	Jun 07, 2024	640.0	0.00	1.14
ADBE 240607C00650000	C	Jun 07, 2024	650.0	0.00	1.12
ADBE 240607C00660000	C	Jun 07, 2024	660.0	0.00	1.11
ADBE 240607C00670000	C	Jun 07, 2024	670.0	0.00	1.09
ADBE 240607C00680000	C	Jun 07, 2024	680.0	0.00	1.11
ADBE 240607C00690000	C	Jun 07, 2024	690.0	0.00	1.11
ADBE 240607C00700000	C	Jun 07, 2024	700.0	0.00	1.08
ADBE 240607P00310000	P	Jun 07, 2024	310.0	0.00	1.15
ADBE 240607P00320000	P	Jun 07, 2024	320.0	0.00	1.16
ADBE 240607P00330000	P	Jun 07, 2024	330.0	0.00	1.19
ADBE 240607P00340000	P	Jun 07, 2024	340.0	0.00	1.21
ADBE 240607P00350000	P	Jun 07, 2024	350.0	0.00	1.23
ADBE 240607P00360000	P	Jun 07, 2024	360.0	0.00	1.25
ADBE 240607P00370000	P	Jun 07, 2024	370.0	0.02	0.94
ADBE 240607P00380000	P	Jun 07, 2024	380.0	0.05	0.72
ADBE 240607P00390000	P	Jun 07, 2024	390.0	0.09	0.82
ADBE 240607P00400000	P	Jun 07, 2024	400.0	0.17	0.96
ADBE 240607P00405000	P	Jun 07, 2024	405.0	0.40	0.87
ADBE 240607P00410000	P	Jun 07, 2024	410.0	0.52	0.86
ADBE 240607P00415000	P	Jun 07, 2024	415.0	0.62	1.31
ADBE 240607P00420000	P	Jun 07, 2024	420.0	0.85	1.49
ADBE 240607P00425000	P	Jun 07, 2024	425.0	1.12	1.93
ADBE 240607P00430000	P	Jun 07, 2024	430.0	1.39	1.62
ADBE 240607P00435000	P	Jun 07, 2024	435.0	1.71	1.99
ADBE 240607P00440000	P	Jun 07, 2024	440.0	2.17	2.46
ADBE 240607P00445000	P	Jun 07, 2024	445.0	2.67	3.10
ADBE 240607P00450000	P	Jun 07, 2024	450.0	3.35	3.75
ADBE 240607P00455000	P	Jun 07, 2024	455.0	3.75	4.60
ADBE 240607P00460000	P	Jun 07, 2024	460.0	5.25	5.65
ADBE 240607P00465000	P	Jun 07, 2024	465.0	6.45	6.95
ADBE 240607P00470000	P	Jun 07, 2024	470.0	6.45	8.50
ADBE 240607P00475000	P	Jun 07, 2024	475.0	9.65	10.15
ADBE 240607P00480000	P	Jun 07, 2024	480.0	11.50	12.10
ADBE 240607P00485000	P	Jun 07, 2024	485.0	12.15	14.40
ADBE 240607P00490000	P	Jun 07, 2024	490.0	16.20	16.90
ADBE 240607P00495000	P	Jun 07, 2024	495.0	17.05	19.60
ADBE 240607P00500000	P	Jun 07, 2024	500.0	20.80	23.60
ADBE 240607P00505000	P	Jun 07, 2024	505.0	23.10	26.05
ADBE 240607P00510000	P	Jun 07, 2024	510.0	28.40	29.60
ADBE 240607P00515000	P	Jun 07, 2024	515.0	30.55	34.85
ADBE 240607P00520000	P	Jun 07, 2024	520.0	34.25	37.60
ADBE 240607P00525000	P	Jun 07, 2024	525.0	38.10	41.80
ADBE 240607P00530000	P	Jun 07, 2024	530.0	42.80	46.10
ADBE 240607P00535000	P	Jun 07, 2024	535.0	48.50	52.90
ADBE 240607P00540000	P	Jun 07, 2024	540.0	51.15	56.70
ADBE 240607P00545000	P	Jun 07, 2024	545.0	55.70	61.85
ADBE 240607P00550000	P	Jun 07, 2024	550.0	60.80	67.05
ADBE 240607P00555000	P	Jun 07, 2024	555.0	65.35	72.00
ADBE 240607P00560000	P	Jun 07, 2024	560.0	70.60	77.00
ADBE 240607P00565000	P	Jun 07, 2024	565.0	75.30	82.00
ADBE 240607P00570000	P	Jun 07, 2024	570.0	80.60	87.00
ADBE 240607P00575000	P	Jun 07, 2024	575.0	85.50	91.90
ADBE 240607P00580000	P	Jun 07, 2024	580.0	90.60	96.65
ADBE 240607P00585000	P	Jun 07, 2024	585.0	95.40	102.05
ADBE 240607P00590000	P	Jun 07, 2024	590.0	100.45	107.05
ADBE 240607P00595000	P	Jun 07, 2024	595.0	105.30	111.85
ADBE 240607P00600000	P	Jun 07, 2024	600.0	110.30	116.95
ADBE 240607P00605000	P	Jun 07, 2024	605.0	115.60	121.80
ADBE 240607P00610000	P	Jun 07, 2024	610.0	120.55	127.05
ADBE 240607P00615000	P	Jun 07, 2024	615.0	125.40	131.95
ADBE 240607P00620000	P	Jun 07, 2024	620.0	130.60	136.95
ADBE 240607P00630000	P	Jun 07, 2024	630.0	140.30	146.95
ADBE 240607P00640000	P	Jun 07, 2024	640.0	150.55	156.65
ADBE 240607P00650000	P	Jun 07, 2024	650.0	160.55	167.05
ADBE 240607P00660000	P	Jun 07, 2024	660.0	170.60	176.60
ADBE 240607P00670000	P	Jun 07, 2024	670.0	180.55	186.95
ADBE 240607P00680000	P	Jun 07, 2024	680.0	190.55	196.75
ADBE 240607P00690000	P	Jun 07, 2024	690.0	200.55	206.95
ADBE 240607P00700000	P	Jun 07, 2024	700.0	210.55	216.95
ADBE 240614C00400000	C	Jun 14, 2024	400.0	87.15	94.90
ADBE 240614C00405000	C	Jun 14, 2024	405.0	82.60	88.90
ADBE 240614C00410000	C	Jun 14, 2024	410.0	78.65	84.90
ADBE 240614C00415000	C	Jun 14, 2024	415.0	75.20	79.55
ADBE 240614C00420000	C	Jun 14, 2024	420.0	71.30	74.20
ADBE 240614C00425000	C	Jun 14, 2024	425.0	66.25	69.80
ADBE 240614C00430000	C	Jun 14, 2024	430.0	62.25	65.85
ADBE 240614C00435000	C	Jun 14, 2024	435.0	58.55	61.40
ADBE 240614C00440000	C	Jun 14, 2024	440.0	53.70	57.30
ADBE 240614C00445000	C	Jun 14, 2024	445.0	50.20	53.55
ADBE 240614C00450000	C	Jun 14, 2024	450.0	46.95	49.75
ADBE 240614C00455000	C	Jun 14, 2024	455.0	42.80	45.75
ADBE 240614C00460000	C	Jun 14, 2024	460.0	39.30	42.75
ADBE 240614C00465000	C	Jun 14, 2024	465.0	35.80	38.80
ADBE 240614C00470000	C	Jun 14, 2024	470.0	33.15	35.70
ADBE 240614C00475000	C	Jun 14, 2024	475.0	30.90	32.55
ADBE 240614C00480000	C	Jun 14, 2024	480.0	27.90	29.75
ADBE 240614C00485000	C	Jun 14, 2024	485.0	25.30	27.05
ADBE 240614C00490000	C	Jun 14, 2024	490.0	22.85	24.65
ADBE 240614C00495000	C	Jun 14, 2024	495.0	20.65	22.20
ADBE 240614C00500000	C	Jun 14, 2024	500.0	18.75	20.00
ADBE 240614C00505000	C	Jun 14, 2024	505.0	16.75	17.95
ADBE 240614C00510000	C	Jun 14, 2024	510.0	15.15	16.05
ADBE 240614C00515000	C	Jun 14, 2024	515.0	13.45	14.45
ADBE 240614C00520000	C	Jun 14, 2024	520.0	11.85	12.75
ADBE 240614C00525000	C	Jun 14, 2024	525.0	10.35	11.50
ADBE 240614C00530000	C	Jun 14, 2024	530.0	8.95	10.20
ADBE 240614C00535000	C	Jun 14, 2024	535.0	7.30	9.05
ADBE 240614C00540000	C	Jun 14, 2024	540.0	6.65	9.90
ADBE 240614P00400000	P	Jun 14, 2024	400.0	1.95	2.66
ADBE 240614P00405000	P	Jun 14, 2024	405.0	1.89	2.94
ADBE 240614P00410000	P	Jun 14, 2024	410.0	2.83	3.25
ADBE 240614P00415000	P	Jun 14, 2024	415.0	3.20	3.70
ADBE 240614P00420000	P	Jun 14, 2024	420.0	2.92	4.25
ADBE 240614P00425000	P	Jun 14, 2024	425.0	1.77	5.05
ADBE 240614P00430000	P	Jun 14, 2024	430.0	5.05	5.80
ADBE 240614P00435000	P	Jun 14, 2024	435.0	5.40	6.95
ADBE 240614P00440000	P	Jun 14, 2024	440.0	6.50	7.55
ADBE 240614P00445000	P	Jun 14, 2024	445.0	7.30	8.60
ADBE 240614P00450000	P	Jun 14, 2024	450.0	8.70	9.90
ADBE 240614P00455000	P	Jun 14, 2024	455.0	9.40	11.15
ADBE 240614P00460000	P	Jun 14, 2024	460.0	10.20	12.65
ADBE 240614P00465000	P	Jun 14, 2024	465.0	13.15	14.55
ADBE 240614P00470000	P	Jun 14, 2024	470.0	14.70	16.10
ADBE 240614P00475000	P	Jun 14, 2024	475.0	16.50	18.20
ADBE 240614P00480000	P	Jun 14, 2024	480.0	17.70	20.50
ADBE 240614P00485000	P	Jun 14, 2024	485.0	20.05	22.75
ADBE 240614P00490000	P	Jun 14, 2024	490.0	23.60	25.05
ADBE 240614P00495000	P	Jun 14, 2024	495.0	24.80	27.85
ADBE 240614P00500000	P	Jun 14, 2024	500.0	27.65	30.80
ADBE 240614P00505000	P	Jun 14, 2024	505.0	30.40	33.75
ADBE 240614P00510000	P	Jun 14, 2024	510.0	34.80	36.95
ADBE 240614P00515000	P	Jun 14, 2024	515.0	36.90	40.40
ADBE 240614P00520000	P	Jun 14, 2024	520.0	40.20	43.65
ADBE 240614P00525000	P	Jun 14, 2024	525.0	45.10	47.35
ADBE 240614P00530000	P	Jun 14, 2024	530.0	48.60	51.85
ADBE 240614P00535000	P	Jun 14, 2024	535.0	52.20	55.80
ADBE 240614P00540000	P	Jun 14, 2024	540.0	55.30	59.30
ADBE 240621C00165000	C	Jun 21, 2024	165.0	320.05	325.15
ADBE 240621C00170000	C	Jun 21, 2024	170.0	315.10	320.20
ADBE 240621C00175000	C	Jun 21, 2024	175.0	310.15	315.25
ADBE 240621C00180000	C	Jun 21, 2024	180.0	305.35	310.30
ADBE 240621C00185000	C	Jun 21, 2024	185.0	300.25	305.35
ADBE 240621C00190000	C	Jun 21, 2024	190.0	295.25	300.35
ADBE 240621C00195000	C	Jun 21, 2024	195.0	290.35	295.40
ADBE 240621C00200000	C	Jun 21, 2024	200.0	285.40	290.45
ADBE 240621C00210000	C	Jun 21, 2024	210.0	275.40	280.55
ADBE 240621C00220000	C	Jun 21, 2024	220.0	265.50	270.60
ADBE 240621C00230000	C	Jun 21, 2024	230.0	255.55	260.70
ADBE 240621C00240000	C	Jun 21, 2024	240.0	245.65	250.80
ADBE 240621C00250000	C	Jun 21, 2024	250.0	235.70	240.85
ADBE 240621C00255000	C	Jun 21, 2024	255.0	230.85	235.90
ADBE 240621C00260000	C	Jun 21, 2024	260.0	225.90	230.95
ADBE 240621C00265000	C	Jun 21, 2024	265.0	220.85	226.00
ADBE 240621C00270000	C	Jun 21, 2024	270.0	215.90	221.05
ADBE 240621C00275000	C	Jun 21, 2024	275.0	210.95	216.00
ADBE 240621C00280000	C	Jun 21, 2024	280.0	206.00	211.15
ADBE 240621C00285000	C	Jun 21, 2024	285.0	201.20	206.20
ADBE 240621C00290000	C	Jun 21, 2024	290.0	196.20	201.25
ADBE 240621C00295000	C	Jun 21, 2024	295.0	191.25	196.30
ADBE 240621C00300000	C	Jun 21, 2024	300.0	186.20	191.35
ADBE 240621C00305000	C	Jun 21, 2024	305.0	181.25	186.40
ADBE 240621C00310000	C	Jun 21, 2024	310.0	176.40	181.50
ADBE 240621C00315000	C	Jun 21, 2024	315.0	171.45	176.55
ADBE 240621C00320000	C	Jun 21, 2024	320.0	166.45	171.55
ADBE 240621C00325000	C	Jun 21, 2024	325.0	161.55	166.65
ADBE 240621C00330000	C	Jun 21, 2024	330.0	156.55	161.70
ADBE 240621C00335000	C	Jun 21, 2024	335.0	151.80	156.75
ADBE 240621C00340000	C	Jun 21, 2024	340.0	146.70	151.80
ADBE 240621C00345000	C	Jun 21, 2024	345.0	141.80	146.95
ADBE 240621C00350000	C	Jun 21, 2024	350.0	137.05	142.05
ADBE 240621C00355000	C	Jun 21, 2024	355.0	132.05	137.20
ADBE 240621C00360000	C	Jun 21, 2024	360.0	127.20	132.35
ADBE 240621C00365000	C	Jun 21, 2024	365.0	122.40	127.55
ADBE 240621C00370000	C	Jun 21, 2024	370.0	117.75	122.65
ADBE 240621C00375000	C	Jun 21, 2024	375.0	112.85	117.95
ADBE 240621C00380000	C	Jun 21, 2024	380.0	108.05	113.20
ADBE 240621C00385000	C	Jun 21, 2024	385.0	103.40	108.45
ADBE 240621C00390000	C	Jun 21, 2024	390.0	98.85	103.75
ADBE 240621C00395000	C	Jun 21, 2024	395.0	94.30	99.05
ADBE 240621C00400000	C	Jun 21, 2024	400.0	89.75	94.45
ADBE 240621C00405000	C	Jun 21, 2024	405.0	85.00	89.75
ADBE 240621C00410000	C	Jun 21, 2024	410.0	81.30	85.30
ADBE 240621C00415000	C	Jun 21, 2024	415.0	77.65	80.15
ADBE 240621C00420000	C	Jun 21, 2024	420.0	73.30	74.65
ADBE 240621C00425000	C	Jun 21, 2024	425.0	69.05	70.45
ADBE 240621C00430000	C	Jun 21, 2024	430.0	64.85	65.95
ADBE 240621C00435000	C	Jun 21, 2024	435.0	60.25	63.15
ADBE 240621C00440000	C	Jun 21, 2024	440.0	56.75	59.70
ADBE 240621C00445000	C	Jun 21, 2024	445.0	53.00	54.00
ADBE 240621C00450000	C	Jun 21, 2024	450.0	49.45	51.60
ADBE 240621C00455000	C	Jun 21, 2024	455.0	45.95	47.90
ADBE 240621C00460000	C	Jun 21, 2024	460.0	41.95	44.95
ADBE 240621C00465000	C	Jun 21, 2024	465.0	39.25	39.95
ADBE 240621C00470000	C	Jun 21, 2024	470.0	36.10	36.75
ADBE 240621C00475000	C	Jun 21, 2024	475.0	33.15	33.70
ADBE 240621C00480000	C	Jun 21, 2024	480.0	29.55	30.90
ADBE 240621C00485000	C	Jun 21, 2024	485.0	27.70	28.15
ADBE 240621C00490000	C	Jun 21, 2024	490.0	25.30	25.60
ADBE 240621C00495000	C	Jun 21, 2024	495.0	22.85	23.25
ADBE 240621C00500000	C	Jun 21, 2024	500.0	20.70	21.05
ADBE 240621C00505000	C	Jun 21, 2024	505.0	18.65	19.05
ADBE 240621C00510000	C	Jun 21, 2024	510.0	16.75	17.65
ADBE 240621C00515000	C	Jun 21, 2024	515.0	13.75	16.20
ADBE 240621C00520000	C	Jun 21, 2024	520.0	13.45	13.80
ADBE 240621C00525000	C	Jun 21, 2024	525.0	10.50	12.45
ADBE 240621C00530000	C	Jun 21, 2024	530.0	10.65	11.15
ADBE 240621C00535000	C	Jun 21, 2024	535.0	9.50	10.25
ADBE 240621C00540000	C	Jun 21, 2024	540.0	8.35	8.65
ADBE 240621C00545000	C	Jun 21, 2024	545.0	7.40	7.70
ADBE 240621C00550000	C	Jun 21, 2024	550.0	6.40	6.80
ADBE 240621C00555000	C	Jun 21, 2024	555.0	5.75	6.00
ADBE 240621C00560000	C	Jun 21, 2024	560.0	5.10	5.25
ADBE 240621C00565000	C	Jun 21, 2024	565.0	4.45	4.70
ADBE 240621C00570000	C	Jun 21, 2024	570.0	3.90	4.10
ADBE 240621C00575000	C	Jun 21, 2024	575.0	3.45	4.20
ADBE 240621C00580000	C	Jun 21, 2024	580.0	3.00	3.25
ADBE 240621C00585000	C	Jun 21, 2024	585.0	2.66	2.88
ADBE 240621C00590000	C	Jun 21, 2024	590.0	2.33	2.56
ADBE 240621C00595000	C	Jun 21, 2024	595.0	1.77	2.27
ADBE 240621C00600000	C	Jun 21, 2024	600.0	1.83	1.95
ADBE 240621C00605000	C	Jun 21, 2024	605.0	1.62	1.79
ADBE 240621C00610000	C	Jun 21, 2024	610.0	1.43	1.61
ADBE 240621C00615000	C	Jun 21, 2024	615.0	0.95	1.48
ADBE 240621C00620000	C	Jun 21, 2024	620.0	0.60	1.76
ADBE 240621C00625000	C	Jun 21, 2024	625.0	0.68	1.62
ADBE 240621C00630000	C	Jun 21, 2024	630.0	0.58	1.50
ADBE 240621C00635000	C	Jun 21, 2024	635.0	0.50	1.40
ADBE 240621C00640000	C	Jun 21, 2024	640.0	0.43	1.31
ADBE 240621C00645000	C	Jun 21, 2024	645.0	0.37	1.23
ADBE 240621C00650000	C	Jun 21, 2024	650.0	0.50	0.75
ADBE 240621C00655000	C	Jun 21, 2024	655.0	0.26	1.11
ADBE 240621C00660000	C	Jun 21, 2024	660.0	0.37	1.06
ADBE 240621C00665000	C	Jun 21, 2024	665.0	0.19	1.02
ADBE 240621C00670000	C	Jun 21, 2024	670.0	0.18	0.98
ADBE 240621C00675000	C	Jun 21, 2024	675.0	0.16	0.94
ADBE 240621C00680000	C	Jun 21, 2024	680.0	0.15	0.90
ADBE 240621C00685000	C	Jun 21, 2024	685.0	0.12	0.87
ADBE 240621C00690000	C	Jun 21, 2024	690.0	0.11	0.85
ADBE 240621C00695000	C	Jun 21, 2024	695.0	0.10	0.82
ADBE 240621C00700000	C	Jun 21, 2024	700.0	0.14	0.44
ADBE 240621C00705000	C	Jun 21, 2024	705.0	0.08	0.78
ADBE 240621C00710000	C	Jun 21, 2024	710.0	0.08	0.76
ADBE 240621C00715000	C	Jun 21, 2024	715.0	0.07	0.82
ADBE 240621C00720000	C	Jun 21, 2024	720.0	0.07	0.81
ADBE 240621C00725000	C	Jun 21, 2024	725.0	0.06	0.81
ADBE 240621C00730000	C	Jun 21, 2024	730.0	0.06	0.80
ADBE 240621C00735000	C	Jun 21, 2024	735.0	0.05	0.80
ADBE 240621C00740000	C	Jun 21, 2024	740.0	0.10	0.35
ADBE 240621C00745000	C	Jun 21, 2024	745.0	0.05	0.79
ADBE 240621C00750000	C	Jun 21, 2024	750.0	0.00	0.78
ADBE 240621C00755000	C	Jun 21, 2024	755.0	0.04	0.78
ADBE 240621C00760000	C	Jun 21, 2024	760.0	0.05	0.77
ADBE 240621C00780000	C	Jun 21, 2024	780.0	0.00	0.77
ADBE 240621C00800000	C	Jun 21, 2024	800.0	0.03	0.15
ADBE 240621C00820000	C	Jun 21, 2024	820.0	0.00	0.20
ADBE 240621C00840000	C	Jun 21, 2024	840.0	0.01	0.58
ADBE 240621C00860000	C	Jun 21, 2024	860.0	0.00	0.77
ADBE 240621C00880000	C	Jun 21, 2024	880.0	0.00	0.25
ADBE 240621C00900000	C	Jun 21, 2024	900.0	0.01	0.05
ADBE 240621C00920000	C	Jun 21, 2024	920.0	0.00	0.54
ADBE 240621C00940000	C	Jun 21, 2024	940.0	0.01	0.10
ADBE 240621P00165000	P	Jun 21, 2024	165.0	0.00	0.78
ADBE 240621P00170000	P	Jun 21, 2024	170.0	0.01	0.78
ADBE 240621P00175000	P	Jun 21, 2024	175.0	0.00	0.05
ADBE 240621P00180000	P	Jun 21, 2024	180.0	0.00	0.78
ADBE 240621P00185000	P	Jun 21, 2024	185.0	0.00	0.52
ADBE 240621P00190000	P	Jun 21, 2024	190.0	0.00	0.50
ADBE 240621P00195000	P	Jun 21, 2024	195.0	0.00	0.78
ADBE 240621P00200000	P	Jun 21, 2024	200.0	0.00	0.78
ADBE 240621P00210000	P	Jun 21, 2024	210.0	0.00	0.78
ADBE 240621P00220000	P	Jun 21, 2024	220.0	0.00	0.15
ADBE 240621P00230000	P	Jun 21, 2024	230.0	0.01	0.10
ADBE 240621P00240000	P	Jun 21, 2024	240.0	0.01	0.20
ADBE 240621P00250000	P	Jun 21, 2024	250.0	0.02	0.79
ADBE 240621P00255000	P	Jun 21, 2024	255.0	0.03	0.20
ADBE 240621P00260000	P	Jun 21, 2024	260.0	0.03	0.20
ADBE 240621P00265000	P	Jun 21, 2024	265.0	0.04	0.82
ADBE 240621P00270000	P	Jun 21, 2024	270.0	0.04	0.83
ADBE 240621P00275000	P	Jun 21, 2024	275.0	0.05	0.85
ADBE 240621P00280000	P	Jun 21, 2024	280.0	0.05	0.86
ADBE 240621P00285000	P	Jun 21, 2024	285.0	0.06	0.88
ADBE 240621P00290000	P	Jun 21, 2024	290.0	0.07	0.88
ADBE 240621P00295000	P	Jun 21, 2024	295.0	0.08	0.45
ADBE 240621P00300000	P	Jun 21, 2024	300.0	0.09	0.93
ADBE 240621P00305000	P	Jun 21, 2024	305.0	0.10	0.95
ADBE 240621P00310000	P	Jun 21, 2024	310.0	0.11	0.97
ADBE 240621P00315000	P	Jun 21, 2024	315.0	0.13	0.99
ADBE 240621P00320000	P	Jun 21, 2024	320.0	0.14	0.40
ADBE 240621P00325000	P	Jun 21, 2024	325.0	0.17	0.90
ADBE 240621P00330000	P	Jun 21, 2024	330.0	0.19	0.95
ADBE 240621P00335000	P	Jun 21, 2024	335.0	0.21	1.01
ADBE 240621P00340000	P	Jun 21, 2024	340.0	0.30	1.07
ADBE 240621P00345000	P	Jun 21, 2024	345.0	0.27	1.14
ADBE 240621P00350000	P	Jun 21, 2024	350.0	0.65	1.19
ADBE 240621P00355000	P	Jun 21, 2024	355.0	0.36	1.32
ADBE 240621P00360000	P	Jun 21, 2024	360.0	0.72	1.42
ADBE 240621P00365000	P	Jun 21, 2024	365.0	0.46	1.55
ADBE 240621P00370000	P	Jun 21, 2024	370.0	0.80	1.69
ADBE 240621P00375000	P	Jun 21, 2024	375.0	1.11	1.85
ADBE 240621P00380000	P	Jun 21, 2024	380.0	1.10	2.04
ADBE 240621P00385000	P	Jun 21, 2024	385.0	1.42	2.27
ADBE 240621P00390000	P	Jun 21, 2024	390.0	1.84	2.30
ADBE 240621P00395000	P	Jun 21, 2024	395.0	2.12	2.32
ADBE 240621P00400000	P	Jun 21, 2024	400.0	2.45	2.67
ADBE 240621P00405000	P	Jun 21, 2024	405.0	2.84	3.05
ADBE 240621P00410000	P	Jun 21, 2024	410.0	3.30	3.50
ADBE 240621P00415000	P	Jun 21, 2024	415.0	3.80	4.05
ADBE 240621P00420000	P	Jun 21, 2024	420.0	4.45	4.65
ADBE 240621P00425000	P	Jun 21, 2024	425.0	5.10	6.15
ADBE 240621P00430000	P	Jun 21, 2024	430.0	5.75	6.15
ADBE 240621P00435000	P	Jun 21, 2024	435.0	6.00	7.00
ADBE 240621P00440000	P	Jun 21, 2024	440.0	7.75	8.05
ADBE 240621P00445000	P	Jun 21, 2024	445.0	8.50	9.20
ADBE 240621P00450000	P	Jun 21, 2024	450.0	10.10	10.45
ADBE 240621P00455000	P	Jun 21, 2024	455.0	11.45	12.25
ADBE 240621P00460000	P	Jun 21, 2024	460.0	12.95	13.40
ADBE 240621P00465000	P	Jun 21, 2024	465.0	14.75	16.65
ADBE 240621P00470000	P	Jun 21, 2024	470.0	16.60	17.00
ADBE 240621P00475000	P	Jun 21, 2024	475.0	18.55	18.95
ADBE 240621P00480000	P	Jun 21, 2024	480.0	20.70	21.10
ADBE 240621P00485000	P	Jun 21, 2024	485.0	23.00	23.40
ADBE 240621P00490000	P	Jun 21, 2024	490.0	25.40	25.90
ADBE 240621P00495000	P	Jun 21, 2024	495.0	28.10	28.60
ADBE 240621P00500000	P	Jun 21, 2024	500.0	30.90	31.35
ADBE 240621P00505000	P	Jun 21, 2024	505.0	33.75	34.40
ADBE 240621P00510000	P	Jun 21, 2024	510.0	35.85	37.60
ADBE 240621P00515000	P	Jun 21, 2024	515.0	39.35	40.90
ADBE 240621P00520000	P	Jun 21, 2024	520.0	42.95	44.30
ADBE 240621P00525000	P	Jun 21, 2024	525.0	46.20	49.75
ADBE 240621P00530000	P	Jun 21, 2024	530.0	49.85	53.60
ADBE 240621P00535000	P	Jun 21, 2024	535.0	53.00	57.50
ADBE 240621P00540000	P	Jun 21, 2024	540.0	57.35	59.45
ADBE 240621P00545000	P	Jun 21, 2024	545.0	61.30	63.75
ADBE 240621P00550000	P	Jun 21, 2024	550.0	65.35	67.95
ADBE 240621P00555000	P	Jun 21, 2024	555.0	70.05	72.30
ADBE 240621P00560000	P	Jun 21, 2024	560.0	74.15	76.60
ADBE 240621P00565000	P	Jun 21, 2024	565.0	78.70	81.30
ADBE 240621P00570000	P	Jun 21, 2024	570.0	82.65	87.60
ADBE 240621P00575000	P	Jun 21, 2024	575.0	87.10	92.25
ADBE 240621P00580000	P	Jun 21, 2024	580.0	93.05	96.95
ADBE 240621P00585000	P	Jun 21, 2024	585.0	97.35	100.75
ADBE 240621P00590000	P	Jun 21, 2024	590.0	101.10	106.55
ADBE 240621P00595000	P	Jun 21, 2024	595.0	105.95	111.45
ADBE 240621P00600000	P	Jun 21, 2024	600.0	111.00	116.45
ADBE 240621P00605000	P	Jun 21, 2024	605.0	115.90	121.45
ADBE 240621P00610000	P	Jun 21, 2024	610.0	120.90	126.45
ADBE 240621P00615000	P	Jun 21, 2024	615.0	125.90	131.45
ADBE 240621P00620000	P	Jun 21, 2024	620.0	130.90	136.45
ADBE 240621P00625000	P	Jun 21, 2024	625.0	136.15	141.45
ADBE 240621P00630000	P	Jun 21, 2024	630.0	140.90	146.45
ADBE 240621P00635000	P	Jun 21, 2024	635.0	145.90	151.45
ADBE 240621P00640000	P	Jun 21, 2024	640.0	151.00	156.45
ADBE 240621P00645000	P	Jun 21, 2024	645.0	155.95	161.45
ADBE 240621P00650000	P	Jun 21, 2024	650.0	160.90	166.30
ADBE 240621P00655000	P	Jun 21, 2024	655.0	166.00	171.40
ADBE 240621P00660000	P	Jun 21, 2024	660.0	171.25	176.45
ADBE 240621P00665000	P	Jun 21, 2024	665.0	176.20	181.30
ADBE 240621P00670000	P	Jun 21, 2024	670.0	181.00	186.30
ADBE 240621P00675000	P	Jun 21, 2024	675.0	185.90	191.40
ADBE 240621P00680000	P	Jun 21, 2024	680.0	190.90	196.45
ADBE 240621P00685000	P	Jun 21, 2024	685.0	196.05	201.45
ADBE 240621P00690000	P	Jun 21, 2024	690.0	201.00	206.30
ADBE 240621P00695000	P	Jun 21, 2024	695.0	205.90	211.45
ADBE 240621P00700000	P	Jun 21, 2024	700.0	210.90	216.40
ADBE 240621P00705000	P	Jun 21, 2024	705.0	215.90	221.45
ADBE 240621P00710000	P	Jun 21, 2024	710.0	221.20	226.40
ADBE 240621P00715000	P	Jun 21, 2024	715.0	226.10	231.40
ADBE 240621P00720000	P	Jun 21, 2024	720.0	230.90	236.30
ADBE 240621P00725000	P	Jun 21, 2024	725.0	235.90	241.45
ADBE 240621P00730000	P	Jun 21, 2024	730.0	241.05	246.45
ADBE 240621P00735000	P	Jun 21, 2024	735.0	245.90	251.45
ADBE 240621P00740000	P	Jun 21, 2024	740.0	250.90	256.45
ADBE 240621P00745000	P	Jun 21, 2024	745.0	255.90	261.45
ADBE 240621P00750000	P	Jun 21, 2024	750.0	260.90	266.45
ADBE 240621P00755000	P	Jun 21, 2024	755.0	266.00	271.45
ADBE 240621P00760000	P	Jun 21, 2024	760.0	270.90	276.15
ADBE 240621P00780000	P	Jun 21, 2024	780.0	290.90	296.40
ADBE 240621P00800000	P	Jun 21, 2024	800.0	310.90	316.30
ADBE 240621P00820000	P	Jun 21, 2024	820.0	330.85	336.40
ADBE 240621P00840000	P	Jun 21, 2024	840.0	350.85	356.40
ADBE 240621P00860000	P	Jun 21, 2024	860.0	370.85	376.35
ADBE 240621P00880000	P	Jun 21, 2024	880.0	390.90	396.40
ADBE 240621P00900000	P	Jun 21, 2024	900.0	410.90	416.40
ADBE 240621P00920000	P	Jun 21, 2024	920.0	431.00	435.85
ADBE 240621P00940000	P	Jun 21, 2024	940.0	450.85	456.15
ADBE 240719C00235000	C	Jul 19, 2024	235.0	252.20	256.40
ADBE 240719C00240000	C	Jul 19, 2024	240.0	246.95	251.70
ADBE 240719C00245000	C	Jul 19, 2024	245.0	242.35	246.55
ADBE 240719C00250000	C	Jul 19, 2024	250.0	237.35	241.65
ADBE 240719C00255000	C	Jul 19, 2024	255.0	232.50	236.70
ADBE 240719C00260000	C	Jul 19, 2024	260.0	227.60	231.80
ADBE 240719C00265000	C	Jul 19, 2024	265.0	222.65	226.85
ADBE 240719C00270000	C	Jul 19, 2024	270.0	217.75	221.95
ADBE 240719C00275000	C	Jul 19, 2024	275.0	212.80	217.05
ADBE 240719C00280000	C	Jul 19, 2024	280.0	207.80	212.10
ADBE 240719C00285000	C	Jul 19, 2024	285.0	203.10	207.20
ADBE 240719C00290000	C	Jul 19, 2024	290.0	198.00	202.25
ADBE 240719C00295000	C	Jul 19, 2024	295.0	193.15	197.35
ADBE 240719C00300000	C	Jul 19, 2024	300.0	188.20	192.45
ADBE 240719C00305000	C	Jul 19, 2024	305.0	183.30	187.55
ADBE 240719C00310000	C	Jul 19, 2024	310.0	178.40	182.60
ADBE 240719C00315000	C	Jul 19, 2024	315.0	173.50	177.70
ADBE 240719C00320000	C	Jul 19, 2024	320.0	168.60	172.90
ADBE 240719C00325000	C	Jul 19, 2024	325.0	163.70	168.00
ADBE 240719C00330000	C	Jul 19, 2024	330.0	158.90	163.15
ADBE 240719C00335000	C	Jul 19, 2024	335.0	154.05	158.30
ADBE 240719C00340000	C	Jul 19, 2024	340.0	149.20	153.45
ADBE 240719C00345000	C	Jul 19, 2024	345.0	144.30	148.55
ADBE 240719C00350000	C	Jul 19, 2024	350.0	139.50	143.80
ADBE 240719C00355000	C	Jul 19, 2024	355.0	134.70	139.05
ADBE 240719C00360000	C	Jul 19, 2024	360.0	129.90	134.15
ADBE 240719C00365000	C	Jul 19, 2024	365.0	125.15	129.50
ADBE 240719C00370000	C	Jul 19, 2024	370.0	120.45	124.80
ADBE 240719C00375000	C	Jul 19, 2024	375.0	116.10	119.90
ADBE 240719C00380000	C	Jul 19, 2024	380.0	111.30	114.55
ADBE 240719C00385000	C	Jul 19, 2024	385.0	106.55	110.75
ADBE 240719C00390000	C	Jul 19, 2024	390.0	102.00	106.10
ADBE 240719C00395000	C	Jul 19, 2024	395.0	97.60	101.55
ADBE 240719C00400000	C	Jul 19, 2024	400.0	93.15	97.15
ADBE 240719C00405000	C	Jul 19, 2024	405.0	89.90	92.00
ADBE 240719C00410000	C	Jul 19, 2024	410.0	85.55	87.55
ADBE 240719C00415000	C	Jul 19, 2024	415.0	81.35	83.85
ADBE 240719C00420000	C	Jul 19, 2024	420.0	77.10	79.30
ADBE 240719C00425000	C	Jul 19, 2024	425.0	72.60	74.85
ADBE 240719C00430000	C	Jul 19, 2024	430.0	69.05	71.40
ADBE 240719C00435000	C	Jul 19, 2024	435.0	65.20	66.75
ADBE 240719C00440000	C	Jul 19, 2024	440.0	61.35	63.70
ADBE 240719C00445000	C	Jul 19, 2024	445.0	57.70	58.90
ADBE 240719C00450000	C	Jul 19, 2024	450.0	53.60	56.05
ADBE 240719C00455000	C	Jul 19, 2024	455.0	50.70	51.55
ADBE 240719C00460000	C	Jul 19, 2024	460.0	47.45	49.35
ADBE 240719C00465000	C	Jul 19, 2024	465.0	44.25	46.55
ADBE 240719C00470000	C	Jul 19, 2024	470.0	41.25	42.20
ADBE 240719C00475000	C	Jul 19, 2024	475.0	36.85	39.55
ADBE 240719C00480000	C	Jul 19, 2024	480.0	35.15	36.55
ADBE 240719C00485000	C	Jul 19, 2024	485.0	32.90	33.15
ADBE 240719C00490000	C	Jul 19, 2024	490.0	30.30	30.70
ADBE 240719C00495000	C	Jul 19, 2024	495.0	27.95	28.30
ADBE 240719C00500000	C	Jul 19, 2024	500.0	25.60	26.00
ADBE 240719C00505000	C	Jul 19, 2024	505.0	23.45	24.35
ADBE 240719C00510000	C	Jul 19, 2024	510.0	21.45	22.00
ADBE 240719C00515000	C	Jul 19, 2024	515.0	19.50	20.75
ADBE 240719C00520000	C	Jul 19, 2024	520.0	17.80	18.50
ADBE 240719C00525000	C	Jul 19, 2024	525.0	16.10	17.70
ADBE 240719C00530000	C	Jul 19, 2024	530.0	14.20	15.05
ADBE 240719C00535000	C	Jul 19, 2024	535.0	13.20	13.60
ADBE 240719C00540000	C	Jul 19, 2024	540.0	11.90	12.30
ADBE 240719C00545000	C	Jul 19, 2024	545.0	10.65	12.35
ADBE 240719C00550000	C	Jul 19, 2024	550.0	9.55	10.00
ADBE 240719C00555000	C	Jul 19, 2024	555.0	7.20	9.00
ADBE 240719C00560000	C	Jul 19, 2024	560.0	7.65	8.10
ADBE 240719C00565000	C	Jul 19, 2024	565.0	6.95	7.20
ADBE 240719C00570000	C	Jul 19, 2024	570.0	6.20	6.80
ADBE 240719C00575000	C	Jul 19, 2024	575.0	5.50	5.75
ADBE 240719C00580000	C	Jul 19, 2024	580.0	4.90	5.15
ADBE 240719C00585000	C	Jul 19, 2024	585.0	4.40	4.60
ADBE 240719C00590000	C	Jul 19, 2024	590.0	3.90	4.10
ADBE 240719C00595000	C	Jul 19, 2024	595.0	3.45	3.70
ADBE 240719C00600000	C	Jul 19, 2024	600.0	3.10	3.30
ADBE 240719C00605000	C	Jul 19, 2024	605.0	2.71	4.15
ADBE 240719C00610000	C	Jul 19, 2024	610.0	2.21	2.93
ADBE 240719C00615000	C	Jul 19, 2024	615.0	2.15	2.37
ADBE 240719C00620000	C	Jul 19, 2024	620.0	1.93	2.08
ADBE 240719C00625000	C	Jul 19, 2024	625.0	1.72	1.90
ADBE 240719C00630000	C	Jul 19, 2024	630.0	1.51	1.73
ADBE 240719C00635000	C	Jul 19, 2024	635.0	0.90	1.48
ADBE 240719C00640000	C	Jul 19, 2024	640.0	0.83	1.93
ADBE 240719C00645000	C	Jul 19, 2024	645.0	0.72	1.80
ADBE 240719C00650000	C	Jul 19, 2024	650.0	0.63	1.69
ADBE 240719C00655000	C	Jul 19, 2024	655.0	0.55	1.59
ADBE 240719C00660000	C	Jul 19, 2024	660.0	0.39	1.49
ADBE 240719C00665000	C	Jul 19, 2024	665.0	0.36	1.41
ADBE 240719C00670000	C	Jul 19, 2024	670.0	0.35	0.94
ADBE 240719C00675000	C	Jul 19, 2024	675.0	0.30	0.85
ADBE 240719C00680000	C	Jul 19, 2024	680.0	0.27	1.05
ADBE 240719C00685000	C	Jul 19, 2024	685.0	0.25	1.01
ADBE 240719C00690000	C	Jul 19, 2024	690.0	0.23	0.73
ADBE 240719C00695000	C	Jul 19, 2024	695.0	0.21	0.69
ADBE 240719C00700000	C	Jul 19, 2024	700.0	0.25	0.50
ADBE 240719C00705000	C	Jul 19, 2024	705.0	0.29	0.99
ADBE 240719C00720000	C	Jul 19, 2024	720.0	0.21	0.32
ADBE 240719C00740000	C	Jul 19, 2024	740.0	0.14	0.82
ADBE 240719C00760000	C	Jul 19, 2024	760.0	0.00	0.93
ADBE 240719C00780000	C	Jul 19, 2024	780.0	0.06	0.28
ADBE 240719C00800000	C	Jul 19, 2024	800.0	0.00	0.89
ADBE 240719C00820000	C	Jul 19, 2024	820.0	0.04	0.88
ADBE 240719C00840000	C	Jul 19, 2024	840.0	0.03	0.87
ADBE 240719C00860000	C	Jul 19, 2024	860.0	0.02	0.87
ADBE 240719C00880000	C	Jul 19, 2024	880.0	0.00	0.87
ADBE 240719C00900000	C	Jul 19, 2024	900.0	0.02	0.33
ADBE 240719C00920000	C	Jul 19, 2024	920.0	0.00	0.87
ADBE 240719C00940000	C	Jul 19, 2024	940.0	0.02	0.20
ADBE 240719P00235000	P	Jul 19, 2024	235.0	0.02	0.94
ADBE 240719P00240000	P	Jul 19, 2024	240.0	0.03	0.95
ADBE 240719P00245000	P	Jul 19, 2024	245.0	0.03	0.20
ADBE 240719P00250000	P	Jul 19, 2024	250.0	0.04	0.97
ADBE 240719P00255000	P	Jul 19, 2024	255.0	0.05	0.99
ADBE 240719P00260000	P	Jul 19, 2024	260.0	0.05	1.01
ADBE 240719P00265000	P	Jul 19, 2024	265.0	0.06	1.02
ADBE 240719P00270000	P	Jul 19, 2024	270.0	0.07	1.04
ADBE 240719P00275000	P	Jul 19, 2024	275.0	0.09	1.06
ADBE 240719P00280000	P	Jul 19, 2024	280.0	0.10	1.08
ADBE 240719P00285000	P	Jul 19, 2024	285.0	0.11	1.10
ADBE 240719P00290000	P	Jul 19, 2024	290.0	0.12	1.13
ADBE 240719P00295000	P	Jul 19, 2024	295.0	0.16	0.81
ADBE 240719P00300000	P	Jul 19, 2024	300.0	0.30	0.68
ADBE 240719P00305000	P	Jul 19, 2024	305.0	0.19	0.73
ADBE 240719P00310000	P	Jul 19, 2024	310.0	0.21	0.78
ADBE 240719P00315000	P	Jul 19, 2024	315.0	0.24	0.84
ADBE 240719P00320000	P	Jul 19, 2024	320.0	0.28	0.91
ADBE 240719P00325000	P	Jul 19, 2024	325.0	0.31	0.98
ADBE 240719P00330000	P	Jul 19, 2024	330.0	0.35	1.07
ADBE 240719P00335000	P	Jul 19, 2024	335.0	0.40	1.16
ADBE 240719P00340000	P	Jul 19, 2024	340.0	0.46	1.27
ADBE 240719P00345000	P	Jul 19, 2024	345.0	0.51	1.38
ADBE 240719P00350000	P	Jul 19, 2024	350.0	1.15	1.40
ADBE 240719P00355000	P	Jul 19, 2024	355.0	1.23	1.67
ADBE 240719P00360000	P	Jul 19, 2024	360.0	1.25	1.84
ADBE 240719P00365000	P	Jul 19, 2024	365.0	1.45	2.04
ADBE 240719P00370000	P	Jul 19, 2024	370.0	1.45	2.55
ADBE 240719P00375000	P	Jul 19, 2024	375.0	2.07	2.24
ADBE 240719P00380000	P	Jul 19, 2024	380.0	2.28	2.53
ADBE 240719P00385000	P	Jul 19, 2024	385.0	2.57	2.84
ADBE 240719P00390000	P	Jul 19, 2024	390.0	3.05	3.20
ADBE 240719P00395000	P	Jul 19, 2024	395.0	3.45	3.60
ADBE 240719P00400000	P	Jul 19, 2024	400.0	3.90	4.05
ADBE 240719P00405000	P	Jul 19, 2024	405.0	4.40	4.60
ADBE 240719P00410000	P	Jul 19, 2024	410.0	5.00	5.20
ADBE 240719P00415000	P	Jul 19, 2024	415.0	5.50	5.85
ADBE 240719P00420000	P	Jul 19, 2024	420.0	6.40	6.65
ADBE 240719P00425000	P	Jul 19, 2024	425.0	7.25	7.50
ADBE 240719P00430000	P	Jul 19, 2024	430.0	8.20	8.45
ADBE 240719P00435000	P	Jul 19, 2024	435.0	9.25	10.60
ADBE 240719P00440000	P	Jul 19, 2024	440.0	10.35	10.65
ADBE 240719P00445000	P	Jul 19, 2024	445.0	11.60	13.45
ADBE 240719P00450000	P	Jul 19, 2024	450.0	12.80	13.65
ADBE 240719P00455000	P	Jul 19, 2024	455.0	14.55	14.85
ADBE 240719P00460000	P	Jul 19, 2024	460.0	15.65	17.15
ADBE 240719P00465000	P	Jul 19, 2024	465.0	17.80	19.85
ADBE 240719P00470000	P	Jul 19, 2024	470.0	19.70	21.80
ADBE 240719P00475000	P	Jul 19, 2024	475.0	21.70	22.90
ADBE 240719P00480000	P	Jul 19, 2024	480.0	23.85	25.85
ADBE 240719P00485000	P	Jul 19, 2024	485.0	26.40	26.80
ADBE 240719P00490000	P	Jul 19, 2024	490.0	28.85	29.25
ADBE 240719P00495000	P	Jul 19, 2024	495.0	31.40	31.85
ADBE 240719P00500000	P	Jul 19, 2024	500.0	34.15	34.65
ADBE 240719P00505000	P	Jul 19, 2024	505.0	36.65	39.00
ADBE 240719P00510000	P	Jul 19, 2024	510.0	38.75	41.50
ADBE 240719P00515000	P	Jul 19, 2024	515.0	42.30	45.15
ADBE 240719P00520000	P	Jul 19, 2024	520.0	45.25	47.65
ADBE 240719P00525000	P	Jul 19, 2024	525.0	48.75	50.55
ADBE 240719P00530000	P	Jul 19, 2024	530.0	52.15	54.25
ADBE 240719P00535000	P	Jul 19, 2024	535.0	56.20	57.85
ADBE 240719P00540000	P	Jul 19, 2024	540.0	59.25	61.60
ADBE 240719P00545000	P	Jul 19, 2024	545.0	62.95	66.10
ADBE 240719P00550000	P	Jul 19, 2024	550.0	67.25	70.15
ADBE 240719P00555000	P	Jul 19, 2024	555.0	70.80	74.95
ADBE 240719P00560000	P	Jul 19, 2024	560.0	75.30	79.20
ADBE 240719P00565000	P	Jul 19, 2024	565.0	79.45	82.10
ADBE 240719P00570000	P	Jul 19, 2024	570.0	84.15	86.55
ADBE 240719P00575000	P	Jul 19, 2024	575.0	88.25	91.15
ADBE 240719P00580000	P	Jul 19, 2024	580.0	92.65	96.35
ADBE 240719P00585000	P	Jul 19, 2024	585.0	97.15	100.55
ADBE 240719P00590000	P	Jul 19, 2024	590.0	102.10	106.00
ADBE 240719P00595000	P	Jul 19, 2024	595.0	106.70	110.85
ADBE 240719P00600000	P	Jul 19, 2024	600.0	111.40	116.25
ADBE 240719P00605000	P	Jul 19, 2024	605.0	116.35	121.10
ADBE 240719P00610000	P	Jul 19, 2024	610.0	121.40	126.15
ADBE 240719P00615000	P	Jul 19, 2024	615.0	126.55	131.15
ADBE 240719P00620000	P	Jul 19, 2024	620.0	131.40	136.15
ADBE 240719P00625000	P	Jul 19, 2024	625.0	136.20	141.15
ADBE 240719P00630000	P	Jul 19, 2024	630.0	141.20	146.15
ADBE 240719P00635000	P	Jul 19, 2024	635.0	146.35	151.10
ADBE 240719P00640000	P	Jul 19, 2024	640.0	151.25	156.15
ADBE 240719P00645000	P	Jul 19, 2024	645.0	156.25	161.15
ADBE 240719P00650000	P	Jul 19, 2024	650.0	161.25	166.00
ADBE 240719P00655000	P	Jul 19, 2024	655.0	166.20	171.15
ADBE 240719P00660000	P	Jul 19, 2024	660.0	171.25	176.15
ADBE 240719P00665000	P	Jul 19, 2024	665.0	176.20	181.15
ADBE 240719P00670000	P	Jul 19, 2024	670.0	181.30	186.10
ADBE 240719P00675000	P	Jul 19, 2024	675.0	186.30	191.15
ADBE 240719P00680000	P	Jul 19, 2024	680.0	191.20	196.15
ADBE 240719P00685000	P	Jul 19, 2024	685.0	196.20	201.15
ADBE 240719P00690000	P	Jul 19, 2024	690.0	201.25	206.10
ADBE 240719P00695000	P	Jul 19, 2024	695.0	206.25	211.10
ADBE 240719P00700000	P	Jul 19, 2024	700.0	211.25	216.10
ADBE 240719P00705000	P	Jul 19, 2024	705.0	216.20	221.15
ADBE 240719P00720000	P	Jul 19, 2024	720.0	231.25	236.10
ADBE 240719P00740000	P	Jul 19, 2024	740.0	251.25	256.05
ADBE 240719P00760000	P	Jul 19, 2024	760.0	271.30	276.10
ADBE 240719P00780000	P	Jul 19, 2024	780.0	291.25	296.05
ADBE 240719P00800000	P	Jul 19, 2024	800.0	311.30	316.10
ADBE 240719P00820000	P	Jul 19, 2024	820.0	331.25	336.10
ADBE 240719P00840000	P	Jul 19, 2024	840.0	351.25	356.10
ADBE 240719P00860000	P	Jul 19, 2024	860.0	371.35	376.10
ADBE 240719P00880000	P	Jul 19, 2024	880.0	391.20	396.10
ADBE 240719P00900000	P	Jul 19, 2024	900.0	411.25	416.10
ADBE 240719P00920000	P	Jul 19, 2024	920.0	429.25	437.90
ADBE 240719P00940000	P	Jul 19, 2024	940.0	451.15	455.80
ADBE 240816C00240000	C	Aug 16, 2024	240.0	248.65	252.45
ADBE 240816C00250000	C	Aug 16, 2024	250.0	238.85	242.70
ADBE 240816C00260000	C	Aug 16, 2024	260.0	228.75	232.85
ADBE 240816C00270000	C	Aug 16, 2024	270.0	218.95	223.05
ADBE 240816C00280000	C	Aug 16, 2024	280.0	209.55	213.35
ADBE 240816C00290000	C	Aug 16, 2024	290.0	199.45	203.55
ADBE 240816C00300000	C	Aug 16, 2024	300.0	187.50	196.15
ADBE 240816C00310000	C	Aug 16, 2024	310.0	177.80	186.45
ADBE 240816C00320000	C	Aug 16, 2024	320.0	170.65	174.50
ADBE 240816C00330000	C	Aug 16, 2024	330.0	160.75	164.85
ADBE 240816C00340000	C	Aug 16, 2024	340.0	151.15	155.35
ADBE 240816C00350000	C	Aug 16, 2024	350.0	141.75	145.85
ADBE 240816C00360000	C	Aug 16, 2024	360.0	132.30	136.40
ADBE 240816C00370000	C	Aug 16, 2024	370.0	123.30	127.05
ADBE 240816C00380000	C	Aug 16, 2024	380.0	114.10	117.95
ADBE 240816C00390000	C	Aug 16, 2024	390.0	105.15	109.00
ADBE 240816C00400000	C	Aug 16, 2024	400.0	97.55	99.55
ADBE 240816C00410000	C	Aug 16, 2024	410.0	89.05	91.15
ADBE 240816C00420000	C	Aug 16, 2024	420.0	80.75	82.95
ADBE 240816C00430000	C	Aug 16, 2024	430.0	73.05	75.40
ADBE 240816C00440000	C	Aug 16, 2024	440.0	65.65	67.85
ADBE 240816C00450000	C	Aug 16, 2024	450.0	58.65	60.50
ADBE 240816C00460000	C	Aug 16, 2024	460.0	52.15	53.05
ADBE 240816C00470000	C	Aug 16, 2024	470.0	46.00	46.85
ADBE 240816C00480000	C	Aug 16, 2024	480.0	40.40	40.95
ADBE 240816C00490000	C	Aug 16, 2024	490.0	35.20	35.70
ADBE 240816C00500000	C	Aug 16, 2024	500.0	30.40	30.90
ADBE 240816C00510000	C	Aug 16, 2024	510.0	26.15	26.55
ADBE 240816C00520000	C	Aug 16, 2024	520.0	22.20	22.65
ADBE 240816C00530000	C	Aug 16, 2024	530.0	18.75	19.15
ADBE 240816C00540000	C	Aug 16, 2024	540.0	15.65	16.10
ADBE 240816C00550000	C	Aug 16, 2024	550.0	13.00	13.50
ADBE 240816C00560000	C	Aug 16, 2024	560.0	10.80	11.20
ADBE 240816C00570000	C	Aug 16, 2024	570.0	8.80	9.90
ADBE 240816C00580000	C	Aug 16, 2024	580.0	7.25	7.55
ADBE 240816C00590000	C	Aug 16, 2024	590.0	5.85	6.15
ADBE 240816C00600000	C	Aug 16, 2024	600.0	4.80	5.00
ADBE 240816C00610000	C	Aug 16, 2024	610.0	2.57	4.10
ADBE 240816C00620000	C	Aug 16, 2024	620.0	2.76	3.55
ADBE 240816C00630000	C	Aug 16, 2024	630.0	2.52	2.72
ADBE 240816C00640000	C	Aug 16, 2024	640.0	2.06	2.25
ADBE 240816C00650000	C	Aug 16, 2024	650.0	1.67	1.83
ADBE 240816C00660000	C	Aug 16, 2024	660.0	0.97	2.20
ADBE 240816C00670000	C	Aug 16, 2024	670.0	0.77	1.93
ADBE 240816C00680000	C	Aug 16, 2024	680.0	0.60	1.72
ADBE 240816C00690000	C	Aug 16, 2024	690.0	0.38	1.54
ADBE 240816C00700000	C	Aug 16, 2024	700.0	0.32	1.40
ADBE 240816C00710000	C	Aug 16, 2024	710.0	0.27	1.29
ADBE 240816C00720000	C	Aug 16, 2024	720.0	0.22	1.19
ADBE 240816C00730000	C	Aug 16, 2024	730.0	0.18	1.12
ADBE 240816C00740000	C	Aug 16, 2024	740.0	0.15	1.06
ADBE 240816C00750000	C	Aug 16, 2024	750.0	0.12	1.01
ADBE 240816C00760000	C	Aug 16, 2024	760.0	0.08	0.96
ADBE 240816C00770000	C	Aug 16, 2024	770.0	0.06	0.92
ADBE 240816C00780000	C	Aug 16, 2024	780.0	0.10	0.92
ADBE 240816C00790000	C	Aug 16, 2024	790.0	0.04	0.90
ADBE 240816C00800000	C	Aug 16, 2024	800.0	0.04	0.88
ADBE 240816C00820000	C	Aug 16, 2024	820.0	0.02	0.86
ADBE 240816C00840000	C	Aug 16, 2024	840.0	0.01	0.84
ADBE 240816C00860000	C	Aug 16, 2024	860.0	0.04	0.84
ADBE 240816C00880000	C	Aug 16, 2024	880.0	0.01	0.84
ADBE 240816P00240000	P	Aug 16, 2024	240.0	0.01	1.00
ADBE 240816P00250000	P	Aug 16, 2024	250.0	0.02	1.04
ADBE 240816P00260000	P	Aug 16, 2024	260.0	0.05	1.09
ADBE 240816P00270000	P	Aug 16, 2024	270.0	0.09	1.15
ADBE 240816P00280000	P	Aug 16, 2024	280.0	0.13	1.22
ADBE 240816P00290000	P	Aug 16, 2024	290.0	0.19	1.15
ADBE 240816P00300000	P	Aug 16, 2024	300.0	0.27	1.29
ADBE 240816P00310000	P	Aug 16, 2024	310.0	0.35	1.45
ADBE 240816P00320000	P	Aug 16, 2024	320.0	1.00	1.57
ADBE 240816P00330000	P	Aug 16, 2024	330.0	1.20	1.62
ADBE 240816P00340000	P	Aug 16, 2024	340.0	1.21	1.78
ADBE 240816P00350000	P	Aug 16, 2024	350.0	1.57	2.54
ADBE 240816P00360000	P	Aug 16, 2024	360.0	2.09	2.40
ADBE 240816P00370000	P	Aug 16, 2024	370.0	2.74	2.95
ADBE 240816P00380000	P	Aug 16, 2024	380.0	3.00	3.70
ADBE 240816P00390000	P	Aug 16, 2024	390.0	4.30	4.55
ADBE 240816P00400000	P	Aug 16, 2024	400.0	5.40	5.65
ADBE 240816P00410000	P	Aug 16, 2024	410.0	6.80	7.05
ADBE 240816P00420000	P	Aug 16, 2024	420.0	8.40	8.80
ADBE 240816P00430000	P	Aug 16, 2024	430.0	10.45	10.90
ADBE 240816P00440000	P	Aug 16, 2024	440.0	12.90	13.30
ADBE 240816P00450000	P	Aug 16, 2024	450.0	15.80	16.20
ADBE 240816P00460000	P	Aug 16, 2024	460.0	18.25	20.30
ADBE 240816P00470000	P	Aug 16, 2024	470.0	21.90	23.30
ADBE 240816P00480000	P	Aug 16, 2024	480.0	27.15	27.60
ADBE 240816P00490000	P	Aug 16, 2024	490.0	31.95	32.35
ADBE 240816P00500000	P	Aug 16, 2024	500.0	37.20	37.75
ADBE 240816P00510000	P	Aug 16, 2024	510.0	42.90	43.50
ADBE 240816P00520000	P	Aug 16, 2024	520.0	47.85	49.90
ADBE 240816P00530000	P	Aug 16, 2024	530.0	54.65	57.00
ADBE 240816P00540000	P	Aug 16, 2024	540.0	61.50	63.70
ADBE 240816P00550000	P	Aug 16, 2024	550.0	69.35	71.45
ADBE 240816P00560000	P	Aug 16, 2024	560.0	78.10	80.70
ADBE 240816P00570000	P	Aug 16, 2024	570.0	85.05	87.85
ADBE 240816P00580000	P	Aug 16, 2024	580.0	93.80	97.00
ADBE 240816P00590000	P	Aug 16, 2024	590.0	102.80	106.45
ADBE 240816P00600000	P	Aug 16, 2024	600.0	112.15	116.50
ADBE 240816P00610000	P	Aug 16, 2024	610.0	121.50	126.20
ADBE 240816P00620000	P	Aug 16, 2024	620.0	131.40	135.95
ADBE 240816P00630000	P	Aug 16, 2024	630.0	141.35	146.25
ADBE 240816P00640000	P	Aug 16, 2024	640.0	151.35	156.25
ADBE 240816P00650000	P	Aug 16, 2024	650.0	161.75	165.95
ADBE 240816P00660000	P	Aug 16, 2024	660.0	171.75	175.90
ADBE 240816P00670000	P	Aug 16, 2024	670.0	181.30	185.95
ADBE 240816P00680000	P	Aug 16, 2024	680.0	191.30	196.25
ADBE 240816P00690000	P	Aug 16, 2024	690.0	201.30	205.75
ADBE 240816P00700000	P	Aug 16, 2024	700.0	211.30	216.15
ADBE 240816P00710000	P	Aug 16, 2024	710.0	221.30	225.95
ADBE 240816P00720000	P	Aug 16, 2024	720.0	231.35	236.20
ADBE 240816P00730000	P	Aug 16, 2024	730.0	241.40	245.95
ADBE 240816P00740000	P	Aug 16, 2024	740.0	251.30	256.20
ADBE 240816P00750000	P	Aug 16, 2024	750.0	261.30	265.95
ADBE 240816P00760000	P	Aug 16, 2024	760.0	271.30	276.25
ADBE 240816P00770000	P	Aug 16, 2024	770.0	281.40	285.95
ADBE 240816P00780000	P	Aug 16, 2024	780.0	291.35	295.95
ADBE 240816P00790000	P	Aug 16, 2024	790.0	301.35	306.25
ADBE 240816P00800000	P	Aug 16, 2024	800.0	309.30	317.95
ADBE 240816P00820000	P	Aug 16, 2024	820.0	331.30	335.95
ADBE 240816P00840000	P	Aug 16, 2024	840.0	351.35	355.95
ADBE 240816P00860000	P	Aug 16, 2024	860.0	369.30	377.95
ADBE 240816P00880000	P	Aug 16, 2024	880.0	391.35	395.95
ADBE 240920C00240000	C	Sep 20, 2024	240.0	249.70	254.40
ADBE 240920C00250000	C	Sep 20, 2024	250.0	240.00	244.70
ADBE 240920C00260000	C	Sep 20, 2024	260.0	230.10	235.00
ADBE 240920C00270000	C	Sep 20, 2024	270.0	220.70	225.35
ADBE 240920C00275000	C	Sep 20, 2024	275.0	214.05	220.55
ADBE 240920C00280000	C	Sep 20, 2024	280.0	211.05	215.75
ADBE 240920C00285000	C	Sep 20, 2024	285.0	206.20	210.85
ADBE 240920C00290000	C	Sep 20, 2024	290.0	201.40	206.10
ADBE 240920C00295000	C	Sep 20, 2024	295.0	196.30	201.30
ADBE 240920C00300000	C	Sep 20, 2024	300.0	191.60	196.60
ADBE 240920C00305000	C	Sep 20, 2024	305.0	186.80	191.80
ADBE 240920C00310000	C	Sep 20, 2024	310.0	182.35	187.35
ADBE 240920C00315000	C	Sep 20, 2024	315.0	177.50	182.30
ADBE 240920C00320000	C	Sep 20, 2024	320.0	172.80	177.45
ADBE 240920C00325000	C	Sep 20, 2024	325.0	167.85	172.85
ADBE 240920C00330000	C	Sep 20, 2024	330.0	163.45	168.20
ADBE 240920C00335000	C	Sep 20, 2024	335.0	158.75	165.40
ADBE 240920C00340000	C	Sep 20, 2024	340.0	153.85	158.90
ADBE 240920C00345000	C	Sep 20, 2024	345.0	149.55	154.30
ADBE 240920C00350000	C	Sep 20, 2024	350.0	144.95	149.75
ADBE 240920C00355000	C	Sep 20, 2024	355.0	140.10	145.05
ADBE 240920C00360000	C	Sep 20, 2024	360.0	135.85	140.75
ADBE 240920C00365000	C	Sep 20, 2024	365.0	131.40	136.15
ADBE 240920C00370000	C	Sep 20, 2024	370.0	127.00	131.80
ADBE 240920C00375000	C	Sep 20, 2024	375.0	122.60	127.50
ADBE 240920C00380000	C	Sep 20, 2024	380.0	119.70	121.10
ADBE 240920C00385000	C	Sep 20, 2024	385.0	115.40	117.15
ADBE 240920C00390000	C	Sep 20, 2024	390.0	111.05	112.60
ADBE 240920C00395000	C	Sep 20, 2024	395.0	107.00	109.45
ADBE 240920C00400000	C	Sep 20, 2024	400.0	102.85	104.40
ADBE 240920C00405000	C	Sep 20, 2024	405.0	98.75	101.40
ADBE 240920C00410000	C	Sep 20, 2024	410.0	94.75	97.60
ADBE 240920C00415000	C	Sep 20, 2024	415.0	90.90	92.40
ADBE 240920C00420000	C	Sep 20, 2024	420.0	87.00	90.00
ADBE 240920C00425000	C	Sep 20, 2024	425.0	83.40	86.75
ADBE 240920C00430000	C	Sep 20, 2024	430.0	79.85	82.50
ADBE 240920C00435000	C	Sep 20, 2024	435.0	76.25	77.65
ADBE 240920C00440000	C	Sep 20, 2024	440.0	72.95	74.80
ADBE 240920C00445000	C	Sep 20, 2024	445.0	69.60	70.90
ADBE 240920C00450000	C	Sep 20, 2024	450.0	65.90	68.40
ADBE 240920C00455000	C	Sep 20, 2024	455.0	63.20	64.50
ADBE 240920C00460000	C	Sep 20, 2024	460.0	60.10	61.75
ADBE 240920C00465000	C	Sep 20, 2024	465.0	57.05	57.95
ADBE 240920C00470000	C	Sep 20, 2024	470.0	54.20	56.35
ADBE 240920C00475000	C	Sep 20, 2024	475.0	51.25	52.10
ADBE 240920C00480000	C	Sep 20, 2024	480.0	47.20	50.40
ADBE 240920C00485000	C	Sep 20, 2024	485.0	46.05	47.70
ADBE 240920C00490000	C	Sep 20, 2024	490.0	43.60	44.10
ADBE 240920C00495000	C	Sep 20, 2024	495.0	41.15	41.65
ADBE 240920C00500000	C	Sep 20, 2024	500.0	38.75	39.30
ADBE 240920C00505000	C	Sep 20, 2024	505.0	36.55	37.00
ADBE 240920C00510000	C	Sep 20, 2024	510.0	32.80	34.85
ADBE 240920C00515000	C	Sep 20, 2024	515.0	31.90	32.80
ADBE 240920C00520000	C	Sep 20, 2024	520.0	30.15	30.80
ADBE 240920C00525000	C	Sep 20, 2024	525.0	28.25	30.20
ADBE 240920C00530000	C	Sep 20, 2024	530.0	24.95	27.10
ADBE 240920C00535000	C	Sep 20, 2024	535.0	24.60	26.25
ADBE 240920C00540000	C	Sep 20, 2024	540.0	22.85	23.65
ADBE 240920C00545000	C	Sep 20, 2024	545.0	21.45	23.40
ADBE 240920C00550000	C	Sep 20, 2024	550.0	18.55	20.60
ADBE 240920C00555000	C	Sep 20, 2024	555.0	18.65	19.20
ADBE 240920C00560000	C	Sep 20, 2024	560.0	15.90	19.30
ADBE 240920C00565000	C	Sep 20, 2024	565.0	16.00	16.60
ADBE 240920C00570000	C	Sep 20, 2024	570.0	13.85	16.90
ADBE 240920C00575000	C	Sep 20, 2024	575.0	13.75	15.75
ADBE 240920C00580000	C	Sep 20, 2024	580.0	12.75	14.75
ADBE 240920C00585000	C	Sep 20, 2024	585.0	11.90	12.30
ADBE 240920C00590000	C	Sep 20, 2024	590.0	11.05	11.40
ADBE 240920C00595000	C	Sep 20, 2024	595.0	10.20	10.55
ADBE 240920C00600000	C	Sep 20, 2024	600.0	8.20	9.75
ADBE 240920C00605000	C	Sep 20, 2024	605.0	8.45	9.05
ADBE 240920C00610000	C	Sep 20, 2024	610.0	8.05	8.35
ADBE 240920C00615000	C	Sep 20, 2024	615.0	7.45	7.75
ADBE 240920C00620000	C	Sep 20, 2024	620.0	6.75	7.15
ADBE 240920C00625000	C	Sep 20, 2024	625.0	6.30	6.60
ADBE 240920C00630000	C	Sep 20, 2024	630.0	5.85	6.10
ADBE 240920C00635000	C	Sep 20, 2024	635.0	5.10	5.65
ADBE 240920C00640000	C	Sep 20, 2024	640.0	4.70	5.20
ADBE 240920C00645000	C	Sep 20, 2024	645.0	4.55	4.80
ADBE 240920C00650000	C	Sep 20, 2024	650.0	4.20	4.45
ADBE 240920C00655000	C	Sep 20, 2024	655.0	2.51	4.10
ADBE 240920C00660000	C	Sep 20, 2024	660.0	3.35	3.80
ADBE 240920C00665000	C	Sep 20, 2024	665.0	2.91	3.50
ADBE 240920C00670000	C	Sep 20, 2024	670.0	2.70	3.25
ADBE 240920C00675000	C	Sep 20, 2024	675.0	2.59	3.00
ADBE 240920C00680000	C	Sep 20, 2024	680.0	2.10	2.81
ADBE 240920C00685000	C	Sep 20, 2024	685.0	1.85	2.59
ADBE 240920C00690000	C	Sep 20, 2024	690.0	1.65	2.41
ADBE 240920C00695000	C	Sep 20, 2024	695.0	1.53	2.26
ADBE 240920C00700000	C	Sep 20, 2024	700.0	1.88	2.25
ADBE 240920C00705000	C	Sep 20, 2024	705.0	1.02	2.04
ADBE 240920C00710000	C	Sep 20, 2024	710.0	1.35	1.91
ADBE 240920C00715000	C	Sep 20, 2024	715.0	0.34	2.47
ADBE 240920C00720000	C	Sep 20, 2024	720.0	1.12	2.38
ADBE 240920C00725000	C	Sep 20, 2024	725.0	1.30	2.21
ADBE 240920C00730000	C	Sep 20, 2024	730.0	1.21	2.13
ADBE 240920C00735000	C	Sep 20, 2024	735.0	1.12	1.97
ADBE 240920C00740000	C	Sep 20, 2024	740.0	1.04	1.40
ADBE 240920C00745000	C	Sep 20, 2024	745.0	0.96	1.82
ADBE 240920C00750000	C	Sep 20, 2024	750.0	0.84	1.28
ADBE 240920C00755000	C	Sep 20, 2024	755.0	0.51	1.69
ADBE 240920C00760000	C	Sep 20, 2024	760.0	0.76	1.63
ADBE 240920C00765000	C	Sep 20, 2024	765.0	0.70	1.50
ADBE 240920C00770000	C	Sep 20, 2024	770.0	0.65	1.52
ADBE 240920C00775000	C	Sep 20, 2024	775.0	0.06	1.47
ADBE 240920C00780000	C	Sep 20, 2024	780.0	0.26	1.43
ADBE 240920C00785000	C	Sep 20, 2024	785.0	0.22	1.39
ADBE 240920C00790000	C	Sep 20, 2024	790.0	0.48	0.94
ADBE 240920C00795000	C	Sep 20, 2024	795.0	0.44	0.91
ADBE 240920C00800000	C	Sep 20, 2024	800.0	0.41	0.88
ADBE 240920C00805000	C	Sep 20, 2024	805.0	0.38	1.26
ADBE 240920C00810000	C	Sep 20, 2024	810.0	0.35	1.23
ADBE 240920C00815000	C	Sep 20, 2024	815.0	0.33	1.21
ADBE 240920C00820000	C	Sep 20, 2024	820.0	0.00	1.19
ADBE 240920C00825000	C	Sep 20, 2024	825.0	0.28	1.17
ADBE 240920C00830000	C	Sep 20, 2024	830.0	0.26	1.15
ADBE 240920C00840000	C	Sep 20, 2024	840.0	0.22	0.71
ADBE 240920C00860000	C	Sep 20, 2024	860.0	0.17	1.07
ADBE 240920C00880000	C	Sep 20, 2024	880.0	0.12	1.04
ADBE 240920C00900000	C	Sep 20, 2024	900.0	0.01	0.55
ADBE 240920C00920000	C	Sep 20, 2024	920.0	0.06	1.00
ADBE 240920C00940000	C	Sep 20, 2024	940.0	0.04	0.46
ADBE 240920P00240000	P	Sep 20, 2024	240.0	0.10	1.36
ADBE 240920P00250000	P	Sep 20, 2024	250.0	0.14	0.85
ADBE 240920P00260000	P	Sep 20, 2024	260.0	0.19	1.29
ADBE 240920P00270000	P	Sep 20, 2024	270.0	0.25	1.43
ADBE 240920P00275000	P	Sep 20, 2024	275.0	0.29	1.51
ADBE 240920P00280000	P	Sep 20, 2024	280.0	0.33	1.60
ADBE 240920P00285000	P	Sep 20, 2024	285.0	0.37	1.70
ADBE 240920P00290000	P	Sep 20, 2024	290.0	0.43	1.81
ADBE 240920P00295000	P	Sep 20, 2024	295.0	0.49	1.93
ADBE 240920P00300000	P	Sep 20, 2024	300.0	1.08	1.30
ADBE 240920P00305000	P	Sep 20, 2024	305.0	0.72	2.20
ADBE 240920P00310000	P	Sep 20, 2024	310.0	0.86	1.95
ADBE 240920P00315000	P	Sep 20, 2024	315.0	1.40	2.53
ADBE 240920P00320000	P	Sep 20, 2024	320.0	1.53	2.72
ADBE 240920P00325000	P	Sep 20, 2024	325.0	1.75	2.51
ADBE 240920P00330000	P	Sep 20, 2024	330.0	1.96	2.74
ADBE 240920P00335000	P	Sep 20, 2024	335.0	2.40	2.85
ADBE 240920P00340000	P	Sep 20, 2024	340.0	2.57	2.91
ADBE 240920P00345000	P	Sep 20, 2024	345.0	2.96	3.20
ADBE 240920P00350000	P	Sep 20, 2024	350.0	3.30	3.55
ADBE 240920P00355000	P	Sep 20, 2024	355.0	3.65	3.90
ADBE 240920P00360000	P	Sep 20, 2024	360.0	4.00	4.30
ADBE 240920P00365000	P	Sep 20, 2024	365.0	4.25	4.75
ADBE 240920P00370000	P	Sep 20, 2024	370.0	4.75	5.25
ADBE 240920P00375000	P	Sep 20, 2024	375.0	4.20	7.20
ADBE 240920P00380000	P	Sep 20, 2024	380.0	5.80	6.30
ADBE 240920P00385000	P	Sep 20, 2024	385.0	5.35	6.95
ADBE 240920P00390000	P	Sep 20, 2024	390.0	6.35	7.65
ADBE 240920P00395000	P	Sep 20, 2024	395.0	6.75	8.35
ADBE 240920P00400000	P	Sep 20, 2024	400.0	7.55	10.65
ADBE 240920P00405000	P	Sep 20, 2024	405.0	8.60	10.10
ADBE 240920P00410000	P	Sep 20, 2024	410.0	9.20	11.10
ADBE 240920P00415000	P	Sep 20, 2024	415.0	10.15	12.15
ADBE 240920P00420000	P	Sep 20, 2024	420.0	11.30	14.65
ADBE 240920P00425000	P	Sep 20, 2024	425.0	13.50	14.40
ADBE 240920P00430000	P	Sep 20, 2024	430.0	13.80	16.50
ADBE 240920P00435000	P	Sep 20, 2024	435.0	15.15	17.30
ADBE 240920P00440000	P	Sep 20, 2024	440.0	16.60	18.35
ADBE 240920P00445000	P	Sep 20, 2024	445.0	18.45	20.10
ADBE 240920P00450000	P	Sep 20, 2024	450.0	20.80	21.70
ADBE 240920P00455000	P	Sep 20, 2024	455.0	21.25	23.40
ADBE 240920P00460000	P	Sep 20, 2024	460.0	24.45	26.60
ADBE 240920P00465000	P	Sep 20, 2024	465.0	25.25	27.15
ADBE 240920P00470000	P	Sep 20, 2024	470.0	27.05	29.95
ADBE 240920P00475000	P	Sep 20, 2024	475.0	29.60	32.10
ADBE 240920P00480000	P	Sep 20, 2024	480.0	31.85	34.20
ADBE 240920P00485000	P	Sep 20, 2024	485.0	33.95	35.90
ADBE 240920P00490000	P	Sep 20, 2024	490.0	37.65	38.25
ADBE 240920P00495000	P	Sep 20, 2024	495.0	40.20	40.80
ADBE 240920P00500000	P	Sep 20, 2024	500.0	42.80	43.45
ADBE 240920P00505000	P	Sep 20, 2024	505.0	45.65	46.25
ADBE 240920P00510000	P	Sep 20, 2024	510.0	46.50	49.45
ADBE 240920P00515000	P	Sep 20, 2024	515.0	49.50	52.50
ADBE 240920P00520000	P	Sep 20, 2024	520.0	52.40	56.00
ADBE 240920P00525000	P	Sep 20, 2024	525.0	55.60	58.75
ADBE 240920P00530000	P	Sep 20, 2024	530.0	60.25	61.55
ADBE 240920P00535000	P	Sep 20, 2024	535.0	63.85	65.00
ADBE 240920P00540000	P	Sep 20, 2024	540.0	65.95	69.85
ADBE 240920P00545000	P	Sep 20, 2024	545.0	70.45	73.15
ADBE 240920P00550000	P	Sep 20, 2024	550.0	72.65	77.00
ADBE 240920P00555000	P	Sep 20, 2024	555.0	76.30	79.25
ADBE 240920P00560000	P	Sep 20, 2024	560.0	80.20	83.45
ADBE 240920P00565000	P	Sep 20, 2024	565.0	84.00	88.05
ADBE 240920P00570000	P	Sep 20, 2024	570.0	88.20	91.25
ADBE 240920P00575000	P	Sep 20, 2024	575.0	93.65	95.05
ADBE 240920P00580000	P	Sep 20, 2024	580.0	96.40	99.20
ADBE 240920P00585000	P	Sep 20, 2024	585.0	100.60	103.45
ADBE 240920P00590000	P	Sep 20, 2024	590.0	106.20	108.55
ADBE 240920P00595000	P	Sep 20, 2024	595.0	110.35	113.05
ADBE 240920P00600000	P	Sep 20, 2024	600.0	114.90	116.65
ADBE 240920P00605000	P	Sep 20, 2024	605.0	119.05	121.30
ADBE 240920P00610000	P	Sep 20, 2024	610.0	121.95	127.25
ADBE 240920P00615000	P	Sep 20, 2024	615.0	126.50	131.90
ADBE 240920P00620000	P	Sep 20, 2024	620.0	131.15	136.70
ADBE 240920P00625000	P	Sep 20, 2024	625.0	134.65	143.30
ADBE 240920P00630000	P	Sep 20, 2024	630.0	140.65	146.55
ADBE 240920P00635000	P	Sep 20, 2024	635.0	144.45	153.10
ADBE 240920P00640000	P	Sep 20, 2024	640.0	149.40	158.05
ADBE 240920P00645000	P	Sep 20, 2024	645.0	155.40	161.95
ADBE 240920P00650000	P	Sep 20, 2024	650.0	159.30	168.00
ADBE 240920P00655000	P	Sep 20, 2024	655.0	165.35	172.95
ADBE 240920P00660000	P	Sep 20, 2024	660.0	170.35	177.95
ADBE 240920P00665000	P	Sep 20, 2024	665.0	175.40	182.95
ADBE 240920P00670000	P	Sep 20, 2024	670.0	180.35	187.95
ADBE 240920P00675000	P	Sep 20, 2024	675.0	185.35	192.95
ADBE 240920P00680000	P	Sep 20, 2024	680.0	189.30	197.95
ADBE 240920P00685000	P	Sep 20, 2024	685.0	195.40	201.65
ADBE 240920P00690000	P	Sep 20, 2024	690.0	199.30	207.00
ADBE 240920P00695000	P	Sep 20, 2024	695.0	205.35	212.00
ADBE 240920P00700000	P	Sep 20, 2024	700.0	209.30	217.00
ADBE 240920P00705000	P	Sep 20, 2024	705.0	215.35	221.70
ADBE 240920P00710000	P	Sep 20, 2024	710.0	219.30	227.00
ADBE 240920P00715000	P	Sep 20, 2024	715.0	224.30	232.00
ADBE 240920P00720000	P	Sep 20, 2024	720.0	229.30	237.00
ADBE 240920P00725000	P	Sep 20, 2024	725.0	235.30	242.00
ADBE 240920P00730000	P	Sep 20, 2024	730.0	240.30	247.00
ADBE 240920P00735000	P	Sep 20, 2024	735.0	245.30	252.00
ADBE 240920P00740000	P	Sep 20, 2024	740.0	249.30	257.95
ADBE 240920P00745000	P	Sep 20, 2024	745.0	254.30	262.95
ADBE 240920P00750000	P	Sep 20, 2024	750.0	259.30	267.95
ADBE 240920P00755000	P	Sep 20, 2024	755.0	264.30	272.00
ADBE 240920P00760000	P	Sep 20, 2024	760.0	269.30	277.95
ADBE 240920P00765000	P	Sep 20, 2024	765.0	274.30	282.95
ADBE 240920P00770000	P	Sep 20, 2024	770.0	279.30	287.95
ADBE 240920P00775000	P	Sep 20, 2024	775.0	284.30	292.95
ADBE 240920P00780000	P	Sep 20, 2024	780.0	289.30	297.95
ADBE 240920P00785000	P	Sep 20, 2024	785.0	294.30	302.95
ADBE 240920P00790000	P	Sep 20, 2024	790.0	300.30	307.95
ADBE 240920P00795000	P	Sep 20, 2024	795.0	304.30	312.95
ADBE 240920P00800000	P	Sep 20, 2024	800.0	310.30	317.95
ADBE 240920P00805000	P	Sep 20, 2024	805.0	315.30	322.00
ADBE 240920P00810000	P	Sep 20, 2024	810.0	320.30	327.00
ADBE 240920P00815000	P	Sep 20, 2024	815.0	325.30	332.00
ADBE 240920P00820000	P	Sep 20, 2024	820.0	330.30	337.95
ADBE 240920P00825000	P	Sep 20, 2024	825.0	335.30	342.00
ADBE 240920P00830000	P	Sep 20, 2024	830.0	340.30	347.95
ADBE 240920P00840000	P	Sep 20, 2024	840.0	350.30	357.95
ADBE 240920P00860000	P	Sep 20, 2024	860.0	370.30	377.95
ADBE 240920P00880000	P	Sep 20, 2024	880.0	389.25	396.60
ADBE 240920P00900000	P	Sep 20, 2024	900.0	409.25	417.95
ADBE 240920P00920000	P	Sep 20, 2024	920.0	429.25	436.90
ADBE 240920P00940000	P	Sep 20, 2024	940.0	449.25	456.75
ADBE 241018C00240000	C	Oct 18, 2024	240.0	250.50	255.75
ADBE 241018C00250000	C	Oct 18, 2024	250.0	241.15	246.20
ADBE 241018C00260000	C	Oct 18, 2024	260.0	229.75	236.55
ADBE 241018C00270000	C	Oct 18, 2024	270.0	221.65	226.95
ADBE 241018C00280000	C	Oct 18, 2024	280.0	212.10	219.15
ADBE 241018C00290000	C	Oct 18, 2024	290.0	201.05	207.90
ADBE 241018C00300000	C	Oct 18, 2024	300.0	191.50	200.15
ADBE 241018C00310000	C	Oct 18, 2024	310.0	184.00	189.00
ADBE 241018C00320000	C	Oct 18, 2024	320.0	174.35	179.70
ADBE 241018C00330000	C	Oct 18, 2024	330.0	165.35	170.50
ADBE 241018C00340000	C	Oct 18, 2024	340.0	156.25	161.35
ADBE 241018C00350000	C	Oct 18, 2024	350.0	147.15	151.95
ADBE 241018C00360000	C	Oct 18, 2024	360.0	138.25	143.45
ADBE 241018C00370000	C	Oct 18, 2024	370.0	129.55	134.70
ADBE 241018C00380000	C	Oct 18, 2024	380.0	122.30	126.15
ADBE 241018C00390000	C	Oct 18, 2024	390.0	114.10	117.90
ADBE 241018C00400000	C	Oct 18, 2024	400.0	106.05	107.75
ADBE 241018C00410000	C	Oct 18, 2024	410.0	98.15	101.25
ADBE 241018C00420000	C	Oct 18, 2024	420.0	90.80	93.25
ADBE 241018C00430000	C	Oct 18, 2024	430.0	83.50	84.90
ADBE 241018C00440000	C	Oct 18, 2024	440.0	76.85	79.90
ADBE 241018C00450000	C	Oct 18, 2024	450.0	70.25	71.85
ADBE 241018C00460000	C	Oct 18, 2024	460.0	64.05	67.05
ADBE 241018C00470000	C	Oct 18, 2024	470.0	58.20	60.05
ADBE 241018C00480000	C	Oct 18, 2024	480.0	52.70	53.55
ADBE 241018C00490000	C	Oct 18, 2024	490.0	47.45	49.65
ADBE 241018C00500000	C	Oct 18, 2024	500.0	42.75	44.90
ADBE 241018C00505000	C	Oct 18, 2024	505.0	40.40	42.05
ADBE 241018C00510000	C	Oct 18, 2024	510.0	38.15	39.05
ADBE 241018C00515000	C	Oct 18, 2024	515.0	35.90	36.95
ADBE 241018C00520000	C	Oct 18, 2024	520.0	33.70	35.95
ADBE 241018C00525000	C	Oct 18, 2024	525.0	32.05	32.85
ADBE 241018C00530000	C	Oct 18, 2024	530.0	29.10	31.05
ADBE 241018C00535000	C	Oct 18, 2024	535.0	27.80	30.30
ADBE 241018C00540000	C	Oct 18, 2024	540.0	26.50	27.35
ADBE 241018C00545000	C	Oct 18, 2024	545.0	25.05	25.70
ADBE 241018C00550000	C	Oct 18, 2024	550.0	23.55	25.35
ADBE 241018C00555000	C	Oct 18, 2024	555.0	22.00	23.95
ADBE 241018C00560000	C	Oct 18, 2024	560.0	20.60	21.20
ADBE 241018C00565000	C	Oct 18, 2024	565.0	19.30	20.10
ADBE 241018C00570000	C	Oct 18, 2024	570.0	17.05	19.75
ADBE 241018C00575000	C	Oct 18, 2024	575.0	16.40	18.45
ADBE 241018C00580000	C	Oct 18, 2024	580.0	15.55	16.25
ADBE 241018C00585000	C	Oct 18, 2024	585.0	13.60	15.15
ADBE 241018C00590000	C	Oct 18, 2024	590.0	13.60	14.20
ADBE 241018C00595000	C	Oct 18, 2024	595.0	11.85	13.25
ADBE 241018C00600000	C	Oct 18, 2024	600.0	11.80	12.30
ADBE 241018C00605000	C	Oct 18, 2024	605.0	10.05	11.50
ADBE 241018C00610000	C	Oct 18, 2024	610.0	9.30	10.80
ADBE 241018C00615000	C	Oct 18, 2024	615.0	9.50	9.95
ADBE 241018C00620000	C	Oct 18, 2024	620.0	7.90	10.80
ADBE 241018C00625000	C	Oct 18, 2024	625.0	8.15	8.65
ADBE 241018C00630000	C	Oct 18, 2024	630.0	7.60	8.05
ADBE 241018C00635000	C	Oct 18, 2024	635.0	7.15	7.70
ADBE 241018C00640000	C	Oct 18, 2024	640.0	6.55	6.95
ADBE 241018C00645000	C	Oct 18, 2024	645.0	6.00	6.45
ADBE 241018C00650000	C	Oct 18, 2024	650.0	5.70	6.00
ADBE 241018C00655000	C	Oct 18, 2024	655.0	5.20	5.55
ADBE 241018C00660000	C	Oct 18, 2024	660.0	4.95	6.30
ADBE 241018C00665000	C	Oct 18, 2024	665.0	4.30	4.85
ADBE 241018C00670000	C	Oct 18, 2024	670.0	4.25	4.50
ADBE 241018C00675000	C	Oct 18, 2024	675.0	3.95	4.20
ADBE 241018C00680000	C	Oct 18, 2024	680.0	3.65	3.90
ADBE 241018C00685000	C	Oct 18, 2024	685.0	3.40	3.60
ADBE 241018C00690000	C	Oct 18, 2024	690.0	3.20	3.35
ADBE 241018C00695000	C	Oct 18, 2024	695.0	2.59	3.15
ADBE 241018C00700000	C	Oct 18, 2024	700.0	2.70	2.93
ADBE 241018C00720000	C	Oct 18, 2024	720.0	1.98	2.54
ADBE 241018C00740000	C	Oct 18, 2024	740.0	1.53	1.83
ADBE 241018C00760000	C	Oct 18, 2024	760.0	1.14	2.16
ADBE 241018C00780000	C	Oct 18, 2024	780.0	0.87	1.27
ADBE 241018C00800000	C	Oct 18, 2024	800.0	0.26	1.63
ADBE 241018C00820000	C	Oct 18, 2024	820.0	0.18	1.46
ADBE 241018C00840000	C	Oct 18, 2024	840.0	0.11	1.33
ADBE 241018C00860000	C	Oct 18, 2024	860.0	0.06	0.77
ADBE 241018P00240000	P	Oct 18, 2024	240.0	0.17	1.00
ADBE 241018P00250000	P	Oct 18, 2024	250.0	0.22	1.05
ADBE 241018P00260000	P	Oct 18, 2024	260.0	0.29	1.62
ADBE 241018P00270000	P	Oct 18, 2024	270.0	0.38	1.81
ADBE 241018P00280000	P	Oct 18, 2024	280.0	0.51	2.04
ADBE 241018P00290000	P	Oct 18, 2024	290.0	0.76	1.87
ADBE 241018P00300000	P	Oct 18, 2024	300.0	1.05	2.63
ADBE 241018P00310000	P	Oct 18, 2024	310.0	1.74	2.55
ADBE 241018P00320000	P	Oct 18, 2024	320.0	2.18	2.99
ADBE 241018P00330000	P	Oct 18, 2024	330.0	2.99	3.15
ADBE 241018P00340000	P	Oct 18, 2024	340.0	3.55	3.75
ADBE 241018P00350000	P	Oct 18, 2024	350.0	4.20	4.55
ADBE 241018P00360000	P	Oct 18, 2024	360.0	5.10	5.40
ADBE 241018P00370000	P	Oct 18, 2024	370.0	6.10	6.40
ADBE 241018P00380000	P	Oct 18, 2024	380.0	7.35	7.70
ADBE 241018P00390000	P	Oct 18, 2024	390.0	8.80	9.10
ADBE 241018P00400000	P	Oct 18, 2024	400.0	10.45	10.85
ADBE 241018P00410000	P	Oct 18, 2024	410.0	12.40	12.85
ADBE 241018P00420000	P	Oct 18, 2024	420.0	14.65	15.25
ADBE 241018P00430000	P	Oct 18, 2024	430.0	17.25	17.80
ADBE 241018P00440000	P	Oct 18, 2024	440.0	20.15	20.75
ADBE 241018P00450000	P	Oct 18, 2024	450.0	23.40	24.00
ADBE 241018P00460000	P	Oct 18, 2024	460.0	27.00	27.90
ADBE 241018P00470000	P	Oct 18, 2024	470.0	29.50	31.75
ADBE 241018P00480000	P	Oct 18, 2024	480.0	33.90	36.70
ADBE 241018P00490000	P	Oct 18, 2024	490.0	39.05	42.30
ADBE 241018P00500000	P	Oct 18, 2024	500.0	43.55	47.55
ADBE 241018P00505000	P	Oct 18, 2024	505.0	47.85	49.30
ADBE 241018P00510000	P	Oct 18, 2024	510.0	50.60	51.60
ADBE 241018P00515000	P	Oct 18, 2024	515.0	53.45	54.50
ADBE 241018P00520000	P	Oct 18, 2024	520.0	54.90	58.20
ADBE 241018P00525000	P	Oct 18, 2024	525.0	58.25	61.90
ADBE 241018P00530000	P	Oct 18, 2024	530.0	61.15	64.90
ADBE 241018P00535000	P	Oct 18, 2024	535.0	65.90	67.05
ADBE 241018P00540000	P	Oct 18, 2024	540.0	68.45	70.95
ADBE 241018P00545000	P	Oct 18, 2024	545.0	71.20	74.50
ADBE 241018P00550000	P	Oct 18, 2024	550.0	74.55	77.85
ADBE 241018P00555000	P	Oct 18, 2024	555.0	79.00	81.30
ADBE 241018P00560000	P	Oct 18, 2024	560.0	82.05	85.00
ADBE 241018P00565000	P	Oct 18, 2024	565.0	85.80	88.65
ADBE 241018P00570000	P	Oct 18, 2024	570.0	89.50	93.55
ADBE 241018P00575000	P	Oct 18, 2024	575.0	95.00	96.60
ADBE 241018P00580000	P	Oct 18, 2024	580.0	98.95	100.75
ADBE 241018P00585000	P	Oct 18, 2024	585.0	103.15	105.55
ADBE 241018P00590000	P	Oct 18, 2024	590.0	107.30	110.35
ADBE 241018P00595000	P	Oct 18, 2024	595.0	111.25	113.85
ADBE 241018P00600000	P	Oct 18, 2024	600.0	115.85	117.95
ADBE 241018P00605000	P	Oct 18, 2024	605.0	120.15	121.90
ADBE 241018P00610000	P	Oct 18, 2024	610.0	122.65	127.00
ADBE 241018P00615000	P	Oct 18, 2024	615.0	129.05	131.15
ADBE 241018P00620000	P	Oct 18, 2024	620.0	131.65	137.65
ADBE 241018P00625000	P	Oct 18, 2024	625.0	136.20	142.10
ADBE 241018P00630000	P	Oct 18, 2024	630.0	140.85	147.45
ADBE 241018P00635000	P	Oct 18, 2024	635.0	144.60	153.25
ADBE 241018P00640000	P	Oct 18, 2024	640.0	149.50	157.20
ADBE 241018P00645000	P	Oct 18, 2024	645.0	154.40	163.05
ADBE 241018P00650000	P	Oct 18, 2024	650.0	160.15	166.75
ADBE 241018P00655000	P	Oct 18, 2024	655.0	165.10	171.85
ADBE 241018P00660000	P	Oct 18, 2024	660.0	170.05	178.00
ADBE 241018P00665000	P	Oct 18, 2024	665.0	175.00	181.90
ADBE 241018P00670000	P	Oct 18, 2024	670.0	180.00	187.10
ADBE 241018P00675000	P	Oct 18, 2024	675.0	184.95	192.05
ADBE 241018P00680000	P	Oct 18, 2024	680.0	189.95	197.05
ADBE 241018P00685000	P	Oct 18, 2024	685.0	194.95	202.05
ADBE 241018P00690000	P	Oct 18, 2024	690.0	199.95	207.10
ADBE 241018P00695000	P	Oct 18, 2024	695.0	204.95	212.10
ADBE 241018P00700000	P	Oct 18, 2024	700.0	209.95	217.45
ADBE 241018P00720000	P	Oct 18, 2024	720.0	229.95	237.45
ADBE 241018P00740000	P	Oct 18, 2024	740.0	249.95	257.10
ADBE 241018P00760000	P	Oct 18, 2024	760.0	269.95	277.40
ADBE 241018P00780000	P	Oct 18, 2024	780.0	289.90	297.45
ADBE 241018P00800000	P	Oct 18, 2024	800.0	309.90	317.45
ADBE 241018P00820000	P	Oct 18, 2024	820.0	329.90	337.10
ADBE 241018P00840000	P	Oct 18, 2024	840.0	349.90	357.10
ADBE 241018P00860000	P	Oct 18, 2024	860.0	369.90	377.10
ADBE 241220C00240000	C	Dec 20, 2024	240.0	253.50	258.95
ADBE 241220C00250000	C	Dec 20, 2024	250.0	243.80	249.45
ADBE 241220C00260000	C	Dec 20, 2024	260.0	234.60	240.05
ADBE 241220C00270000	C	Dec 20, 2024	270.0	224.95	230.65
ADBE 241220C00280000	C	Dec 20, 2024	280.0	215.85	221.35
ADBE 241220C00290000	C	Dec 20, 2024	290.0	206.35	212.40
ADBE 241220C00300000	C	Dec 20, 2024	300.0	197.35	203.20
ADBE 241220C00310000	C	Dec 20, 2024	310.0	188.25	194.15
ADBE 241220C00320000	C	Dec 20, 2024	320.0	179.25	184.90
ADBE 241220C00330000	C	Dec 20, 2024	330.0	170.35	176.30
ADBE 241220C00340000	C	Dec 20, 2024	340.0	161.60	167.40
ADBE 241220C00350000	C	Dec 20, 2024	350.0	152.70	159.00
ADBE 241220C00360000	C	Dec 20, 2024	360.0	146.05	149.85
ADBE 241220C00370000	C	Dec 20, 2024	370.0	137.65	140.05
ADBE 241220C00380000	C	Dec 20, 2024	380.0	129.95	133.15
ADBE 241220C00390000	C	Dec 20, 2024	390.0	121.95	125.40
ADBE 241220C00400000	C	Dec 20, 2024	400.0	114.25	116.20
ADBE 241220C00410000	C	Dec 20, 2024	410.0	107.30	110.20
ADBE 241220C00420000	C	Dec 20, 2024	420.0	100.10	101.70
ADBE 241220C00430000	C	Dec 20, 2024	430.0	93.15	94.65
ADBE 241220C00440000	C	Dec 20, 2024	440.0	86.85	90.70
ADBE 241220C00450000	C	Dec 20, 2024	450.0	80.45	84.25
ADBE 241220C00460000	C	Dec 20, 2024	460.0	74.45	78.10
ADBE 241220C00470000	C	Dec 20, 2024	470.0	68.85	71.15
ADBE 241220C00480000	C	Dec 20, 2024	480.0	63.35	64.35
ADBE 241220C00490000	C	Dec 20, 2024	490.0	58.20	59.20
ADBE 241220C00500000	C	Dec 20, 2024	500.0	53.40	54.30
ADBE 241220C00510000	C	Dec 20, 2024	510.0	47.85	49.65
ADBE 241220C00520000	C	Dec 20, 2024	520.0	44.55	45.35
ADBE 241220C00530000	C	Dec 20, 2024	530.0	40.55	41.30
ADBE 241220C00540000	C	Dec 20, 2024	540.0	36.80	37.55
ADBE 241220C00550000	C	Dec 20, 2024	550.0	33.40	34.05
ADBE 241220C00560000	C	Dec 20, 2024	560.0	30.10	32.30
ADBE 241220C00570000	C	Dec 20, 2024	570.0	27.15	27.90
ADBE 241220C00580000	C	Dec 20, 2024	580.0	23.10	25.10
ADBE 241220C00590000	C	Dec 20, 2024	590.0	21.90	24.05
ADBE 241220C00600000	C	Dec 20, 2024	600.0	19.40	21.75
ADBE 241220C00610000	C	Dec 20, 2024	610.0	17.20	18.25
ADBE 241220C00620000	C	Dec 20, 2024	620.0	15.70	16.40
ADBE 241220C00630000	C	Dec 20, 2024	630.0	14.00	14.65
ADBE 241220C00640000	C	Dec 20, 2024	640.0	12.55	13.10
ADBE 241220C00650000	C	Dec 20, 2024	650.0	11.20	13.15
ADBE 241220C00660000	C	Dec 20, 2024	660.0	9.80	10.45
ADBE 241220C00670000	C	Dec 20, 2024	670.0	7.35	9.25
ADBE 241220C00680000	C	Dec 20, 2024	680.0	7.10	8.25
ADBE 241220C00690000	C	Dec 20, 2024	690.0	6.60	7.35
ADBE 241220C00700000	C	Dec 20, 2024	700.0	5.75	6.55
ADBE 241220C00710000	C	Dec 20, 2024	710.0	5.40	5.85
ADBE 241220C00720000	C	Dec 20, 2024	720.0	3.30	5.20
ADBE 241220C00730000	C	Dec 20, 2024	730.0	3.85	4.65
ADBE 241220C00740000	C	Dec 20, 2024	740.0	3.45	4.15
ADBE 241220C00760000	C	Dec 20, 2024	760.0	2.80	3.30
ADBE 241220C00780000	C	Dec 20, 2024	780.0	2.00	2.71
ADBE 241220C00800000	C	Dec 20, 2024	800.0	0.97	3.15
ADBE 241220C00820000	C	Dec 20, 2024	820.0	0.61	2.69
ADBE 241220C00840000	C	Dec 20, 2024	840.0	0.36	2.36
ADBE 241220C00860000	C	Dec 20, 2024	860.0	0.17	1.86
ADBE 241220C00880000	C	Dec 20, 2024	880.0	0.04	1.79
ADBE 241220C00900000	C	Dec 20, 2024	900.0	0.03	1.00
ADBE 241220C00920000	C	Dec 20, 2024	920.0	0.10	1.49
ADBE 241220C00940000	C	Dec 20, 2024	940.0	0.10	1.11
ADBE 241220P00240000	P	Dec 20, 2024	240.0	0.36	1.70
ADBE 241220P00250000	P	Dec 20, 2024	250.0	0.57	1.86
ADBE 241220P00260000	P	Dec 20, 2024	260.0	0.82	2.62
ADBE 241220P00270000	P	Dec 20, 2024	270.0	1.42	2.92
ADBE 241220P00280000	P	Dec 20, 2024	280.0	1.51	3.30
ADBE 241220P00290000	P	Dec 20, 2024	290.0	1.95	3.60
ADBE 241220P00300000	P	Dec 20, 2024	300.0	2.43	3.75
ADBE 241220P00310000	P	Dec 20, 2024	310.0	3.40	3.90
ADBE 241220P00320000	P	Dec 20, 2024	320.0	4.30	4.65
ADBE 241220P00330000	P	Dec 20, 2024	330.0	5.15	5.40
ADBE 241220P00340000	P	Dec 20, 2024	340.0	6.10	6.35
ADBE 241220P00350000	P	Dec 20, 2024	350.0	7.10	7.45
ADBE 241220P00360000	P	Dec 20, 2024	360.0	8.35	8.80
ADBE 241220P00370000	P	Dec 20, 2024	370.0	9.75	10.15
ADBE 241220P00380000	P	Dec 20, 2024	380.0	11.30	11.85
ADBE 241220P00390000	P	Dec 20, 2024	390.0	13.20	13.70
ADBE 241220P00400000	P	Dec 20, 2024	400.0	15.20	15.75
ADBE 241220P00410000	P	Dec 20, 2024	410.0	17.55	18.15
ADBE 241220P00420000	P	Dec 20, 2024	420.0	19.80	20.85
ADBE 241220P00430000	P	Dec 20, 2024	430.0	23.10	23.75
ADBE 241220P00440000	P	Dec 20, 2024	440.0	26.25	26.90
ADBE 241220P00450000	P	Dec 20, 2024	450.0	29.65	30.40
ADBE 241220P00460000	P	Dec 20, 2024	460.0	33.45	34.20
ADBE 241220P00470000	P	Dec 20, 2024	470.0	37.50	38.35
ADBE 241220P00480000	P	Dec 20, 2024	480.0	41.90	42.80
ADBE 241220P00490000	P	Dec 20, 2024	490.0	46.55	48.15
ADBE 241220P00500000	P	Dec 20, 2024	500.0	51.60	53.20
ADBE 241220P00510000	P	Dec 20, 2024	510.0	55.55	59.30
ADBE 241220P00520000	P	Dec 20, 2024	520.0	61.40	64.60
ADBE 241220P00530000	P	Dec 20, 2024	530.0	67.55	70.20
ADBE 241220P00540000	P	Dec 20, 2024	540.0	73.20	78.10
ADBE 241220P00550000	P	Dec 20, 2024	550.0	81.50	83.05
ADBE 241220P00560000	P	Dec 20, 2024	560.0	87.00	89.90
ADBE 241220P00570000	P	Dec 20, 2024	570.0	93.95	98.50
ADBE 241220P00580000	P	Dec 20, 2024	580.0	103.15	105.05
ADBE 241220P00590000	P	Dec 20, 2024	590.0	110.85	113.15
ADBE 241220P00600000	P	Dec 20, 2024	600.0	118.80	121.30
ADBE 241220P00610000	P	Dec 20, 2024	610.0	127.35	129.50
ADBE 241220P00620000	P	Dec 20, 2024	620.0	135.90	137.90
ADBE 241220P00630000	P	Dec 20, 2024	630.0	144.50	146.75
ADBE 241220P00640000	P	Dec 20, 2024	640.0	152.45	157.90
ADBE 241220P00650000	P	Dec 20, 2024	650.0	161.90	167.30
ADBE 241220P00660000	P	Dec 20, 2024	660.0	170.35	178.20
ADBE 241220P00670000	P	Dec 20, 2024	670.0	180.00	187.40
ADBE 241220P00680000	P	Dec 20, 2024	680.0	189.85	197.45
ADBE 241220P00690000	P	Dec 20, 2024	690.0	199.75	207.45
ADBE 241220P00700000	P	Dec 20, 2024	700.0	209.30	217.45
ADBE 241220P00710000	P	Dec 20, 2024	710.0	219.65	227.45
ADBE 241220P00720000	P	Dec 20, 2024	720.0	229.65	237.30
ADBE 241220P00730000	P	Dec 20, 2024	730.0	239.65	247.35
ADBE 241220P00740000	P	Dec 20, 2024	740.0	249.65	257.45
ADBE 241220P00760000	P	Dec 20, 2024	760.0	269.85	277.45
ADBE 241220P00780000	P	Dec 20, 2024	780.0	289.70	297.95
ADBE 241220P00800000	P	Dec 20, 2024	800.0	309.75	317.40
ADBE 241220P00820000	P	Dec 20, 2024	820.0	329.70	337.95
ADBE 241220P00840000	P	Dec 20, 2024	840.0	349.70	357.95
ADBE 241220P00860000	P	Dec 20, 2024	860.0	369.65	377.65
ADBE 241220P00880000	P	Dec 20, 2024	880.0	389.65	397.55
ADBE 241220P00900000	P	Dec 20, 2024	900.0	409.25	417.95
ADBE 241220P00920000	P	Dec 20, 2024	920.0	429.60	437.45
ADBE 241220P00940000	P	Dec 20, 2024	940.0	449.65	456.95
ADBE 250117C00140000	C	Jan 17, 2025	140.0	347.85	356.15
ADBE 250117C00145000	C	Jan 17, 2025	145.0	343.55	351.35
ADBE 250117C00150000	C	Jan 17, 2025	150.0	339.80	345.60
ADBE 250117C00155000	C	Jan 17, 2025	155.0	333.50	342.15
ADBE 250117C00160000	C	Jan 17, 2025	160.0	330.55	336.05
ADBE 250117C00165000	C	Jan 17, 2025	165.0	325.60	331.30
ADBE 250117C00170000	C	Jan 17, 2025	170.0	320.70	326.45
ADBE 250117C00175000	C	Jan 17, 2025	175.0	316.25	321.75
ADBE 250117C00180000	C	Jan 17, 2025	180.0	311.20	317.00
ADBE 250117C00185000	C	Jan 17, 2025	185.0	306.70	312.20
ADBE 250117C00190000	C	Jan 17, 2025	190.0	301.95	307.50
ADBE 250117C00195000	C	Jan 17, 2025	195.0	297.20	302.65
ADBE 250117C00200000	C	Jan 17, 2025	200.0	292.45	298.00
ADBE 250117C00210000	C	Jan 17, 2025	210.0	282.95	288.50
ADBE 250117C00220000	C	Jan 17, 2025	220.0	273.50	279.05
ADBE 250117C00230000	C	Jan 17, 2025	230.0	264.05	269.60
ADBE 250117C00240000	C	Jan 17, 2025	240.0	254.60	260.20
ADBE 250117C00250000	C	Jan 17, 2025	250.0	245.20	250.80
ADBE 250117C00260000	C	Jan 17, 2025	260.0	235.85	241.45
ADBE 250117C00270000	C	Jan 17, 2025	270.0	226.55	232.20
ADBE 250117C00280000	C	Jan 17, 2025	280.0	217.45	222.85
ADBE 250117C00290000	C	Jan 17, 2025	290.0	206.45	213.75
ADBE 250117C00300000	C	Jan 17, 2025	300.0	197.35	204.95
ADBE 250117C00310000	C	Jan 17, 2025	310.0	190.10	195.70
ADBE 250117C00320000	C	Jan 17, 2025	320.0	181.15	187.10
ADBE 250117C00330000	C	Jan 17, 2025	330.0	172.35	178.20
ADBE 250117C00340000	C	Jan 17, 2025	340.0	163.80	169.65
ADBE 250117C00350000	C	Jan 17, 2025	350.0	155.00	160.25
ADBE 250117C00360000	C	Jan 17, 2025	360.0	147.45	150.30
ADBE 250117C00370000	C	Jan 17, 2025	370.0	139.20	142.15
ADBE 250117C00380000	C	Jan 17, 2025	380.0	131.35	134.30
ADBE 250117C00390000	C	Jan 17, 2025	390.0	123.70	126.40
ADBE 250117C00400000	C	Jan 17, 2025	400.0	116.15	118.90
ADBE 250117C00410000	C	Jan 17, 2025	410.0	108.90	111.65
ADBE 250117C00420000	C	Jan 17, 2025	420.0	102.65	106.90
ADBE 250117C00430000	C	Jan 17, 2025	430.0	96.00	99.00
ADBE 250117C00440000	C	Jan 17, 2025	440.0	88.35	93.70
ADBE 250117C00450000	C	Jan 17, 2025	450.0	83.65	84.95
ADBE 250117C00460000	C	Jan 17, 2025	460.0	77.60	78.75
ADBE 250117C00470000	C	Jan 17, 2025	470.0	71.50	75.60
ADBE 250117C00480000	C	Jan 17, 2025	480.0	66.65	67.60
ADBE 250117C00490000	C	Jan 17, 2025	490.0	61.50	62.40
ADBE 250117C00500000	C	Jan 17, 2025	500.0	56.65	57.60
ADBE 250117C00510000	C	Jan 17, 2025	510.0	51.70	53.00
ADBE 250117C00520000	C	Jan 17, 2025	520.0	47.90	48.65
ADBE 250117C00530000	C	Jan 17, 2025	530.0	43.85	44.55
ADBE 250117C00540000	C	Jan 17, 2025	540.0	40.05	40.75
ADBE 250117C00550000	C	Jan 17, 2025	550.0	36.55	37.20
ADBE 250117C00560000	C	Jan 17, 2025	560.0	31.80	33.95
ADBE 250117C00570000	C	Jan 17, 2025	570.0	30.25	30.80
ADBE 250117C00580000	C	Jan 17, 2025	580.0	27.40	28.10
ADBE 250117C00590000	C	Jan 17, 2025	590.0	24.85	25.35
ADBE 250117C00600000	C	Jan 17, 2025	600.0	22.50	23.00
ADBE 250117C00610000	C	Jan 17, 2025	610.0	20.30	20.80
ADBE 250117C00620000	C	Jan 17, 2025	620.0	18.30	18.80
ADBE 250117C00630000	C	Jan 17, 2025	630.0	16.50	16.95
ADBE 250117C00640000	C	Jan 17, 2025	640.0	14.85	15.20
ADBE 250117C00650000	C	Jan 17, 2025	650.0	13.30	13.80
ADBE 250117C00660000	C	Jan 17, 2025	660.0	12.00	12.45
ADBE 250117C00670000	C	Jan 17, 2025	670.0	10.70	11.20
ADBE 250117C00680000	C	Jan 17, 2025	680.0	9.70	10.00
ADBE 250117C00690000	C	Jan 17, 2025	690.0	8.60	9.10
ADBE 250117C00700000	C	Jan 17, 2025	700.0	7.80	8.20
ADBE 250117C00710000	C	Jan 17, 2025	710.0	6.95	7.30
ADBE 250117C00720000	C	Jan 17, 2025	720.0	6.25	6.60
ADBE 250117C00730000	C	Jan 17, 2025	730.0	5.50	7.40
ADBE 250117C00740000	C	Jan 17, 2025	740.0	4.70	5.75
ADBE 250117C00760000	C	Jan 17, 2025	760.0	2.91	4.30
ADBE 250117C00780000	C	Jan 17, 2025	780.0	3.20	3.55
ADBE 250117C00800000	C	Jan 17, 2025	800.0	2.58	2.93
ADBE 250117C00820000	C	Jan 17, 2025	820.0	1.20	3.40
ADBE 250117C00840000	C	Jan 17, 2025	840.0	0.83	2.12
ADBE 250117C00860000	C	Jan 17, 2025	860.0	1.32	1.64
ADBE 250117C00880000	C	Jan 17, 2025	880.0	1.09	1.62
ADBE 250117C00900000	C	Jan 17, 2025	900.0	0.92	1.44
ADBE 250117C00920000	C	Jan 17, 2025	920.0	0.75	1.75
ADBE 250117C00940000	C	Jan 17, 2025	940.0	0.61	1.18
ADBE 250117P00140000	P	Jan 17, 2025	140.0	0.11	0.31
ADBE 250117P00145000	P	Jan 17, 2025	145.0	0.15	0.89
ADBE 250117P00150000	P	Jan 17, 2025	150.0	0.15	0.93
ADBE 250117P00155000	P	Jan 17, 2025	155.0	0.09	0.96
ADBE 250117P00160000	P	Jan 17, 2025	160.0	0.11	0.35
ADBE 250117P00165000	P	Jan 17, 2025	165.0	0.12	1.37
ADBE 250117P00170000	P	Jan 17, 2025	170.0	0.14	1.41
ADBE 250117P00175000	P	Jan 17, 2025	175.0	0.15	1.46
ADBE 250117P00180000	P	Jan 17, 2025	180.0	0.17	0.54
ADBE 250117P00185000	P	Jan 17, 2025	185.0	0.19	1.55
ADBE 250117P00190000	P	Jan 17, 2025	190.0	0.22	1.47
ADBE 250117P00195000	P	Jan 17, 2025	195.0	0.24	1.67
ADBE 250117P00200000	P	Jan 17, 2025	200.0	0.50	0.80
ADBE 250117P00210000	P	Jan 17, 2025	210.0	0.33	1.74
ADBE 250117P00220000	P	Jan 17, 2025	220.0	0.40	1.16
ADBE 250117P00230000	P	Jan 17, 2025	230.0	0.48	2.11
ADBE 250117P00240000	P	Jan 17, 2025	240.0	0.59	1.80
ADBE 250117P00250000	P	Jan 17, 2025	250.0	0.79	1.95
ADBE 250117P00260000	P	Jan 17, 2025	260.0	1.08	2.88
ADBE 250117P00270000	P	Jan 17, 2025	270.0	1.51	3.05
ADBE 250117P00280000	P	Jan 17, 2025	280.0	1.85	3.60
ADBE 250117P00290000	P	Jan 17, 2025	290.0	2.34	3.70
ADBE 250117P00300000	P	Jan 17, 2025	300.0	3.50	4.00
ADBE 250117P00310000	P	Jan 17, 2025	310.0	4.15	4.40
ADBE 250117P00320000	P	Jan 17, 2025	320.0	4.85	5.15
ADBE 250117P00330000	P	Jan 17, 2025	330.0	5.75	6.00
ADBE 250117P00340000	P	Jan 17, 2025	340.0	6.80	7.05
ADBE 250117P00350000	P	Jan 17, 2025	350.0	7.90	8.25
ADBE 250117P00360000	P	Jan 17, 2025	360.0	9.25	9.65
ADBE 250117P00370000	P	Jan 17, 2025	370.0	10.80	11.15
ADBE 250117P00380000	P	Jan 17, 2025	380.0	12.40	12.85
ADBE 250117P00390000	P	Jan 17, 2025	390.0	14.30	14.85
ADBE 250117P00400000	P	Jan 17, 2025	400.0	16.45	17.05
ADBE 250117P00410000	P	Jan 17, 2025	410.0	18.10	19.50
ADBE 250117P00420000	P	Jan 17, 2025	420.0	21.70	22.25
ADBE 250117P00430000	P	Jan 17, 2025	430.0	23.40	25.25
ADBE 250117P00440000	P	Jan 17, 2025	440.0	26.65	28.40
ADBE 250117P00450000	P	Jan 17, 2025	450.0	31.25	32.05
ADBE 250117P00460000	P	Jan 17, 2025	460.0	34.95	35.80
ADBE 250117P00470000	P	Jan 17, 2025	470.0	37.70	40.00
ADBE 250117P00480000	P	Jan 17, 2025	480.0	43.55	44.60
ADBE 250117P00490000	P	Jan 17, 2025	490.0	46.70	49.25
ADBE 250117P00500000	P	Jan 17, 2025	500.0	53.30	55.10
ADBE 250117P00510000	P	Jan 17, 2025	510.0	57.10	60.65
ADBE 250117P00520000	P	Jan 17, 2025	520.0	62.75	65.40
ADBE 250117P00530000	P	Jan 17, 2025	530.0	67.15	71.40
ADBE 250117P00540000	P	Jan 17, 2025	540.0	75.05	78.00
ADBE 250117P00550000	P	Jan 17, 2025	550.0	82.70	85.85
ADBE 250117P00560000	P	Jan 17, 2025	560.0	88.20	91.55
ADBE 250117P00570000	P	Jan 17, 2025	570.0	95.40	98.95
ADBE 250117P00580000	P	Jan 17, 2025	580.0	102.80	106.50
ADBE 250117P00590000	P	Jan 17, 2025	590.0	110.45	113.95
ADBE 250117P00600000	P	Jan 17, 2025	600.0	119.85	121.95
ADBE 250117P00610000	P	Jan 17, 2025	610.0	128.05	130.20
ADBE 250117P00620000	P	Jan 17, 2025	620.0	136.60	139.10
ADBE 250117P00630000	P	Jan 17, 2025	630.0	145.15	147.45
ADBE 250117P00640000	P	Jan 17, 2025	640.0	154.30	156.95
ADBE 250117P00650000	P	Jan 17, 2025	650.0	161.80	168.20
ADBE 250117P00660000	P	Jan 17, 2025	660.0	170.70	177.45
ADBE 250117P00670000	P	Jan 17, 2025	670.0	180.20	187.15
ADBE 250117P00680000	P	Jan 17, 2025	680.0	189.85	197.45
ADBE 250117P00690000	P	Jan 17, 2025	690.0	199.75	207.70
ADBE 250117P00700000	P	Jan 17, 2025	700.0	209.65	217.45
ADBE 250117P00710000	P	Jan 17, 2025	710.0	219.65	227.45
ADBE 250117P00720000	P	Jan 17, 2025	720.0	229.70	237.45
ADBE 250117P00730000	P	Jan 17, 2025	730.0	239.65	247.45
ADBE 250117P00740000	P	Jan 17, 2025	740.0	249.75	257.45
ADBE 250117P00760000	P	Jan 17, 2025	760.0	269.90	277.45
ADBE 250117P00780000	P	Jan 17, 2025	780.0	289.65	297.65
ADBE 250117P00800000	P	Jan 17, 2025	800.0	309.75	317.65
ADBE 250117P00820000	P	Jan 17, 2025	820.0	329.65	337.65
ADBE 250117P00840000	P	Jan 17, 2025	840.0	349.70	357.65
ADBE 250117P00860000	P	Jan 17, 2025	860.0	369.65	377.65
ADBE 250117P00880000	P	Jan 17, 2025	880.0	389.65	397.40
ADBE 250117P00900000	P	Jan 17, 2025	900.0	409.95	417.50
ADBE 250117P00920000	P	Jan 17, 2025	920.0	429.60	437.85
ADBE 250117P00940000	P	Jan 17, 2025	940.0	449.60	457.80
ADBE 250321C00240000	C	Mar 21, 2025	240.0	256.00	264.00
ADBE 250321C00250000	C	Mar 21, 2025	250.0	247.00	255.00
ADBE 250321C00260000	C	Mar 21, 2025	260.0	238.00	246.00
ADBE 250321C00270000	C	Mar 21, 2025	270.0	229.00	237.00
ADBE 250321C00280000	C	Mar 21, 2025	280.0	220.00	228.00
ADBE 250321C00290000	C	Mar 21, 2025	290.0	210.00	219.00
ADBE 250321C00300000	C	Mar 21, 2025	300.0	202.05	210.00
ADBE 250321C00310000	C	Mar 21, 2025	310.0	193.55	200.65
ADBE 250321C00320000	C	Mar 21, 2025	320.0	184.30	193.00
ADBE 250321C00330000	C	Mar 21, 2025	330.0	176.00	185.00
ADBE 250321C00340000	C	Mar 21, 2025	340.0	168.10	175.85
ADBE 250321C00350000	C	Mar 21, 2025	350.0	161.05	165.70
ADBE 250321C00360000	C	Mar 21, 2025	360.0	153.60	157.70
ADBE 250321C00370000	C	Mar 21, 2025	370.0	145.75	151.10
ADBE 250321C00380000	C	Mar 21, 2025	380.0	137.85	142.75
ADBE 250321C00390000	C	Mar 21, 2025	390.0	130.55	135.60
ADBE 250321C00400000	C	Mar 21, 2025	400.0	123.55	128.20
ADBE 250321C00410000	C	Mar 21, 2025	410.0	116.90	119.70
ADBE 250321C00420000	C	Mar 21, 2025	420.0	109.70	114.25
ADBE 250321C00430000	C	Mar 21, 2025	430.0	102.85	107.35
ADBE 250321C00440000	C	Mar 21, 2025	440.0	97.35	101.60
ADBE 250321C00450000	C	Mar 21, 2025	450.0	91.65	93.55
ADBE 250321C00460000	C	Mar 21, 2025	460.0	84.60	88.90
ADBE 250321C00470000	C	Mar 21, 2025	470.0	79.75	82.30
ADBE 250321C00480000	C	Mar 21, 2025	480.0	75.30	76.45
ADBE 250321C00490000	C	Mar 21, 2025	490.0	69.85	71.35
ADBE 250321C00500000	C	Mar 21, 2025	500.0	65.15	66.45
ADBE 250321C00510000	C	Mar 21, 2025	510.0	60.55	61.85
ADBE 250321C00520000	C	Mar 21, 2025	520.0	56.15	57.45
ADBE 250321C00530000	C	Mar 21, 2025	530.0	52.10	53.35
ADBE 250321C00540000	C	Mar 21, 2025	540.0	46.85	49.50
ADBE 250321C00550000	C	Mar 21, 2025	550.0	44.50	45.75
ADBE 250321C00560000	C	Mar 21, 2025	560.0	41.20	42.10
ADBE 250321C00570000	C	Mar 21, 2025	570.0	37.95	39.20
ADBE 250321C00580000	C	Mar 21, 2025	580.0	33.55	36.90
ADBE 250321C00590000	C	Mar 21, 2025	590.0	31.10	33.25
ADBE 250321C00600000	C	Mar 21, 2025	600.0	27.75	30.55
ADBE 250321C00610000	C	Mar 21, 2025	610.0	26.70	28.10
ADBE 250321C00620000	C	Mar 21, 2025	620.0	23.85	25.80
ADBE 250321C00630000	C	Mar 21, 2025	630.0	22.75	23.60
ADBE 250321C00640000	C	Mar 21, 2025	640.0	20.85	21.55
ADBE 250321C00650000	C	Mar 21, 2025	650.0	19.05	21.20
ADBE 250321C00660000	C	Mar 21, 2025	660.0	17.30	18.25
ADBE 250321C00670000	C	Mar 21, 2025	670.0	15.80	16.70
ADBE 250321C00680000	C	Mar 21, 2025	680.0	14.50	15.35
ADBE 250321C00690000	C	Mar 21, 2025	690.0	13.30	14.00
ADBE 250321C00700000	C	Mar 21, 2025	700.0	12.10	12.80
ADBE 250321C00710000	C	Mar 21, 2025	710.0	10.35	11.65
ADBE 250321C00720000	C	Mar 21, 2025	720.0	9.95	10.75
ADBE 250321C00730000	C	Mar 21, 2025	730.0	8.90	9.85
ADBE 250321C00740000	C	Mar 21, 2025	740.0	7.45	9.30
ADBE 250321C00760000	C	Mar 21, 2025	760.0	6.65	7.80
ADBE 250321C00780000	C	Mar 21, 2025	780.0	5.45	6.45
ADBE 250321C00800000	C	Mar 21, 2025	800.0	3.10	5.80
ADBE 250321C00820000	C	Mar 21, 2025	820.0	3.70	5.45
ADBE 250321C00840000	C	Mar 21, 2025	840.0	2.82	3.75
ADBE 250321C00860000	C	Mar 21, 2025	860.0	2.70	3.30
ADBE 250321P00240000	P	Mar 21, 2025	240.0	0.00	7.35
ADBE 250321P00250000	P	Mar 21, 2025	250.0	0.89	3.20
ADBE 250321P00260000	P	Mar 21, 2025	260.0	1.18	7.85
ADBE 250321P00270000	P	Mar 21, 2025	270.0	0.00	9.20
ADBE 250321P00280000	P	Mar 21, 2025	280.0	1.30	9.75
ADBE 250321P00290000	P	Mar 21, 2025	290.0	2.04	10.00
ADBE 250321P00300000	P	Mar 21, 2025	300.0	2.45	5.35
ADBE 250321P00310000	P	Mar 21, 2025	310.0	5.45	6.60
ADBE 250321P00320000	P	Mar 21, 2025	320.0	6.35	7.20
ADBE 250321P00330000	P	Mar 21, 2025	330.0	7.25	8.40
ADBE 250321P00340000	P	Mar 21, 2025	340.0	8.30	9.60
ADBE 250321P00350000	P	Mar 21, 2025	350.0	10.05	11.50
ADBE 250321P00360000	P	Mar 21, 2025	360.0	11.65	12.75
ADBE 250321P00370000	P	Mar 21, 2025	370.0	13.45	14.40
ADBE 250321P00380000	P	Mar 21, 2025	380.0	15.15	16.65
ADBE 250321P00390000	P	Mar 21, 2025	390.0	17.40	18.95
ADBE 250321P00400000	P	Mar 21, 2025	400.0	19.55	22.10
ADBE 250321P00410000	P	Mar 21, 2025	410.0	22.45	23.95
ADBE 250321P00420000	P	Mar 21, 2025	420.0	25.30	26.85
ADBE 250321P00430000	P	Mar 21, 2025	430.0	28.65	29.80
ADBE 250321P00440000	P	Mar 21, 2025	440.0	30.55	33.35
ADBE 250321P00450000	P	Mar 21, 2025	450.0	33.05	37.00
ADBE 250321P00460000	P	Mar 21, 2025	460.0	38.15	40.95
ADBE 250321P00470000	P	Mar 21, 2025	470.0	40.95	45.15
ADBE 250321P00480000	P	Mar 21, 2025	480.0	46.90	49.65
ADBE 250321P00490000	P	Mar 21, 2025	490.0	51.50	54.35
ADBE 250321P00500000	P	Mar 21, 2025	500.0	53.25	59.30
ADBE 250321P00510000	P	Mar 21, 2025	510.0	59.10	64.70
ADBE 250321P00520000	P	Mar 21, 2025	520.0	67.70	70.35
ADBE 250321P00530000	P	Mar 21, 2025	530.0	71.65	76.35
ADBE 250321P00540000	P	Mar 21, 2025	540.0	77.30	82.45
ADBE 250321P00550000	P	Mar 21, 2025	550.0	82.00	88.95
ADBE 250321P00560000	P	Mar 21, 2025	560.0	89.25	95.60
ADBE 250321P00570000	P	Mar 21, 2025	570.0	98.90	103.55
ADBE 250321P00580000	P	Mar 21, 2025	580.0	107.40	110.10
ADBE 250321P00590000	P	Mar 21, 2025	590.0	115.00	117.35
ADBE 250321P00600000	P	Mar 21, 2025	600.0	120.90	125.75
ADBE 250321P00610000	P	Mar 21, 2025	610.0	129.30	133.90
ADBE 250321P00620000	P	Mar 21, 2025	620.0	138.70	142.90
ADBE 250321P00630000	P	Mar 21, 2025	630.0	147.25	149.65
ADBE 250321P00640000	P	Mar 21, 2025	640.0	154.90	158.50
ADBE 250321P00650000	P	Mar 21, 2025	650.0	163.85	168.45
ADBE 250321P00660000	P	Mar 21, 2025	660.0	173.40	178.00
ADBE 250321P00670000	P	Mar 21, 2025	670.0	181.75	189.00
ADBE 250321P00680000	P	Mar 21, 2025	680.0	189.10	199.00
ADBE 250321P00690000	P	Mar 21, 2025	690.0	199.00	208.00
ADBE 250321P00700000	P	Mar 21, 2025	700.0	209.00	218.75
ADBE 250321P00710000	P	Mar 21, 2025	710.0	219.00	228.50
ADBE 250321P00720000	P	Mar 21, 2025	720.0	229.05	238.90
ADBE 250321P00730000	P	Mar 21, 2025	730.0	239.00	248.00
ADBE 250321P00740000	P	Mar 21, 2025	740.0	249.00	258.00
ADBE 250321P00760000	P	Mar 21, 2025	760.0	269.00	278.75
ADBE 250321P00780000	P	Mar 21, 2025	780.0	289.00	298.50
ADBE 250321P00800000	P	Mar 21, 2025	800.0	309.00	318.75
ADBE 250321P00820000	P	Mar 21, 2025	820.0	329.00	338.90
ADBE 250321P00840000	P	Mar 21, 2025	840.0	349.00	358.95
ADBE 250321P00860000	P	Mar 21, 2025	860.0	369.00	377.95
ADBE 250620C00240000	C	Jun 20, 2025	240.0	259.00	269.00
ADBE 250620C00250000	C	Jun 20, 2025	250.0	250.10	259.00
ADBE 250620C00260000	C	Jun 20, 2025	260.0	241.00	249.95
ADBE 250620C00270000	C	Jun 20, 2025	270.0	233.00	242.00
ADBE 250620C00280000	C	Jun 20, 2025	280.0	224.00	233.00
ADBE 250620C00290000	C	Jun 20, 2025	290.0	216.20	225.00
ADBE 250620C00300000	C	Jun 20, 2025	300.0	207.00	213.65
ADBE 250620C00310000	C	Jun 20, 2025	310.0	199.00	207.90
ADBE 250620C00320000	C	Jun 20, 2025	320.0	191.00	200.00
ADBE 250620C00330000	C	Jun 20, 2025	330.0	182.05	191.00
ADBE 250620C00340000	C	Jun 20, 2025	340.0	175.45	182.10
ADBE 250620C00350000	C	Jun 20, 2025	350.0	167.65	172.05
ADBE 250620C00360000	C	Jun 20, 2025	360.0	160.65	164.30
ADBE 250620C00370000	C	Jun 20, 2025	370.0	153.90	156.95
ADBE 250620C00380000	C	Jun 20, 2025	380.0	145.85	151.05
ADBE 250620C00390000	C	Jun 20, 2025	390.0	138.95	142.40
ADBE 250620C00400000	C	Jun 20, 2025	400.0	131.65	137.25
ADBE 250620C00410000	C	Jun 20, 2025	410.0	124.85	129.85
ADBE 250620C00420000	C	Jun 20, 2025	420.0	118.55	123.20
ADBE 250620C00430000	C	Jun 20, 2025	430.0	112.15	115.65
ADBE 250620C00440000	C	Jun 20, 2025	440.0	106.15	109.70
ADBE 250620C00450000	C	Jun 20, 2025	450.0	100.00	105.55
ADBE 250620C00460000	C	Jun 20, 2025	460.0	94.05	99.25
ADBE 250620C00470000	C	Jun 20, 2025	470.0	90.10	92.60
ADBE 250620C00480000	C	Jun 20, 2025	480.0	83.95	87.30
ADBE 250620C00490000	C	Jun 20, 2025	490.0	79.85	82.20
ADBE 250620C00500000	C	Jun 20, 2025	500.0	74.60	77.60
ADBE 250620C00520000	C	Jun 20, 2025	520.0	65.70	68.50
ADBE 250620C00540000	C	Jun 20, 2025	540.0	57.70	60.20
ADBE 250620C00560000	C	Jun 20, 2025	560.0	50.60	52.80
ADBE 250620C00580000	C	Jun 20, 2025	580.0	44.00	46.05
ADBE 250620C00600000	C	Jun 20, 2025	600.0	37.70	40.20
ADBE 250620C00620000	C	Jun 20, 2025	620.0	33.35	34.95
ADBE 250620C00640000	C	Jun 20, 2025	640.0	28.40	30.10
ADBE 250620C00660000	C	Jun 20, 2025	660.0	24.85	26.10
ADBE 250620C00680000	C	Jun 20, 2025	680.0	21.70	22.95
ADBE 250620C00700000	C	Jun 20, 2025	700.0	18.15	19.85
ADBE 250620C00720000	C	Jun 20, 2025	720.0	15.75	17.15
ADBE 250620C00740000	C	Jun 20, 2025	740.0	12.65	15.00
ADBE 250620C00760000	C	Jun 20, 2025	760.0	11.45	13.30
ADBE 250620C00780000	C	Jun 20, 2025	780.0	9.55	10.90
ADBE 250620C00800000	C	Jun 20, 2025	800.0	8.35	9.55
ADBE 250620C00820000	C	Jun 20, 2025	820.0	7.25	8.10
ADBE 250620C00840000	C	Jun 20, 2025	840.0	4.55	7.05
ADBE 250620C00860000	C	Jun 20, 2025	860.0	3.95	6.20
ADBE 250620C00880000	C	Jun 20, 2025	880.0	2.95	5.40
ADBE 250620C00900000	C	Jun 20, 2025	900.0	2.48	4.70
ADBE 250620C00920000	C	Jun 20, 2025	920.0	0.47	6.65
ADBE 250620C00940000	C	Jun 20, 2025	940.0	2.24	3.50
ADBE 250620P00240000	P	Jun 20, 2025	240.0	2.40	3.60
ADBE 250620P00250000	P	Jun 20, 2025	250.0	0.00	6.65
ADBE 250620P00260000	P	Jun 20, 2025	260.0	0.00	9.60
ADBE 250620P00270000	P	Jun 20, 2025	270.0	0.01	10.00
ADBE 250620P00280000	P	Jun 20, 2025	280.0	0.31	7.70
ADBE 250620P00290000	P	Jun 20, 2025	290.0	5.95	6.70
ADBE 250620P00300000	P	Jun 20, 2025	300.0	6.95	7.55
ADBE 250620P00310000	P	Jun 20, 2025	310.0	8.00	8.75
ADBE 250620P00320000	P	Jun 20, 2025	320.0	9.25	10.05
ADBE 250620P00330000	P	Jun 20, 2025	330.0	10.55	11.80
ADBE 250620P00340000	P	Jun 20, 2025	340.0	10.15	14.10
ADBE 250620P00350000	P	Jun 20, 2025	350.0	12.85	14.85
ADBE 250620P00360000	P	Jun 20, 2025	360.0	14.20	16.80
ADBE 250620P00370000	P	Jun 20, 2025	370.0	16.75	18.90
ADBE 250620P00380000	P	Jun 20, 2025	380.0	18.15	21.25
ADBE 250620P00390000	P	Jun 20, 2025	390.0	20.90	23.55
ADBE 250620P00400000	P	Jun 20, 2025	400.0	24.65	26.15
ADBE 250620P00410000	P	Jun 20, 2025	410.0	27.50	29.10
ADBE 250620P00420000	P	Jun 20, 2025	420.0	29.50	31.75
ADBE 250620P00430000	P	Jun 20, 2025	430.0	33.75	35.45
ADBE 250620P00440000	P	Jun 20, 2025	440.0	35.40	38.65
ADBE 250620P00450000	P	Jun 20, 2025	450.0	36.80	43.95
ADBE 250620P00460000	P	Jun 20, 2025	460.0	44.20	46.50
ADBE 250620P00470000	P	Jun 20, 2025	470.0	46.15	50.80
ADBE 250620P00480000	P	Jun 20, 2025	480.0	53.25	55.30
ADBE 250620P00490000	P	Jun 20, 2025	490.0	57.90	59.80
ADBE 250620P00500000	P	Jun 20, 2025	500.0	61.65	65.05
ADBE 250620P00520000	P	Jun 20, 2025	520.0	73.25	75.90
ADBE 250620P00540000	P	Jun 20, 2025	540.0	85.15	87.35
ADBE 250620P00560000	P	Jun 20, 2025	560.0	96.10	100.60
ADBE 250620P00580000	P	Jun 20, 2025	580.0	109.25	114.20
ADBE 250620P00600000	P	Jun 20, 2025	600.0	124.30	129.00
ADBE 250620P00620000	P	Jun 20, 2025	620.0	141.40	144.45
ADBE 250620P00640000	P	Jun 20, 2025	640.0	156.20	161.30
ADBE 250620P00660000	P	Jun 20, 2025	660.0	174.45	178.45
ADBE 250620P00680000	P	Jun 20, 2025	680.0	190.10	197.35
ADBE 250620P00700000	P	Jun 20, 2025	700.0	209.05	218.95
ADBE 250620P00720000	P	Jun 20, 2025	720.0	229.00	238.00
ADBE 250620P00740000	P	Jun 20, 2025	740.0	249.00	259.00
ADBE 250620P00760000	P	Jun 20, 2025	760.0	269.00	279.00
ADBE 250620P00780000	P	Jun 20, 2025	780.0	289.00	298.00
ADBE 250620P00800000	P	Jun 20, 2025	800.0	309.00	319.00
ADBE 250620P00820000	P	Jun 20, 2025	820.0	329.00	338.00
ADBE 250620P00840000	P	Jun 20, 2025	840.0	349.00	359.00
ADBE 250620P00860000	P	Jun 20, 2025	860.0	369.00	378.00
ADBE 250620P00880000	P	Jun 20, 2025	880.0	389.00	398.00
ADBE 250620P00900000	P	Jun 20, 2025	900.0	409.00	418.00
ADBE 250620P00920000	P	Jun 20, 2025	920.0	429.00	437.55
ADBE 250620P00940000	P	Jun 20, 2025	940.0	449.00	458.75
ADBE 260116C00240000	C	Jan 16, 2026	240.0	268.00	277.00
ADBE 260116C00250000	C	Jan 16, 2026	250.0	259.00	269.00
ADBE 260116C00260000	C	Jan 16, 2026	260.0	252.05	260.90
ADBE 260116C00270000	C	Jan 16, 2026	270.0	244.00	253.00
ADBE 260116C00280000	C	Jan 16, 2026	280.0	236.05	245.00
ADBE 260116C00290000	C	Jan 16, 2026	290.0	228.00	237.00
ADBE 260116C00300000	C	Jan 16, 2026	300.0	220.05	229.00
ADBE 260116C00310000	C	Jan 16, 2026	310.0	212.60	221.00
ADBE 260116C00320000	C	Jan 16, 2026	320.0	205.00	214.00
ADBE 260116C00330000	C	Jan 16, 2026	330.0	198.10	204.50
ADBE 260116C00340000	C	Jan 16, 2026	340.0	190.70	197.85
ADBE 260116C00350000	C	Jan 16, 2026	350.0	182.00	190.60
ADBE 260116C00360000	C	Jan 16, 2026	360.0	175.60	183.35
ADBE 260116C00370000	C	Jan 16, 2026	370.0	169.10	174.60
ADBE 260116C00380000	C	Jan 16, 2026	380.0	162.00	168.95
ADBE 260116C00390000	C	Jan 16, 2026	390.0	155.90	161.75
ADBE 260116C00400000	C	Jan 16, 2026	400.0	149.40	154.75
ADBE 260116C00410000	C	Jan 16, 2026	410.0	143.25	148.80
ADBE 260116C00420000	C	Jan 16, 2026	420.0	137.60	143.00
ADBE 260116C00430000	C	Jan 16, 2026	430.0	132.15	136.55
ADBE 260116C00440000	C	Jan 16, 2026	440.0	125.70	129.90
ADBE 260116C00450000	C	Jan 16, 2026	450.0	121.55	124.70
ADBE 260116C00460000	C	Jan 16, 2026	460.0	116.20	119.20
ADBE 260116C00470000	C	Jan 16, 2026	470.0	110.60	114.85
ADBE 260116C00480000	C	Jan 16, 2026	480.0	105.70	109.95
ADBE 260116C00490000	C	Jan 16, 2026	490.0	101.25	103.85
ADBE 260116C00500000	C	Jan 16, 2026	500.0	96.75	99.05
ADBE 260116C00510000	C	Jan 16, 2026	510.0	92.10	94.25
ADBE 260116C00520000	C	Jan 16, 2026	520.0	87.65	89.75
ADBE 260116C00530000	C	Jan 16, 2026	530.0	83.55	85.50
ADBE 260116C00540000	C	Jan 16, 2026	540.0	78.65	81.35
ADBE 260116C00550000	C	Jan 16, 2026	550.0	75.65	77.35
ADBE 260116C00560000	C	Jan 16, 2026	560.0	71.70	73.85
ADBE 260116C00570000	C	Jan 16, 2026	570.0	67.95	70.05
ADBE 260116C00580000	C	Jan 16, 2026	580.0	64.80	66.55
ADBE 260116C00590000	C	Jan 16, 2026	590.0	61.65	63.15
ADBE 260116C00600000	C	Jan 16, 2026	600.0	57.25	60.00
ADBE 260116C00610000	C	Jan 16, 2026	610.0	55.10	57.10
ADBE 260116C00620000	C	Jan 16, 2026	620.0	51.40	54.15
ADBE 260116C00630000	C	Jan 16, 2026	630.0	48.55	51.45
ADBE 260116C00640000	C	Jan 16, 2026	640.0	47.40	48.75
ADBE 260116C00650000	C	Jan 16, 2026	650.0	44.70	46.35
ADBE 260116C00660000	C	Jan 16, 2026	660.0	42.35	43.80
ADBE 260116C00670000	C	Jan 16, 2026	670.0	40.05	41.65
ADBE 260116C00680000	C	Jan 16, 2026	680.0	37.45	40.00
ADBE 260116C00690000	C	Jan 16, 2026	690.0	35.35	38.45
ADBE 260116C00700000	C	Jan 16, 2026	700.0	32.25	36.00
ADBE 260116C00710000	C	Jan 16, 2026	710.0	31.05	34.15
ADBE 260116C00720000	C	Jan 16, 2026	720.0	28.15	32.20
ADBE 260116C00730000	C	Jan 16, 2026	730.0	29.20	33.95
ADBE 260116C00740000	C	Jan 16, 2026	740.0	26.60	28.90
ADBE 260116C00760000	C	Jan 16, 2026	760.0	23.75	26.00
ADBE 260116C00780000	C	Jan 16, 2026	780.0	21.55	23.45
ADBE 260116C00800000	C	Jan 16, 2026	800.0	18.25	21.20
ADBE 260116C00820000	C	Jan 16, 2026	820.0	17.00	19.20
ADBE 260116C00840000	C	Jan 16, 2026	840.0	14.50	17.05
ADBE 260116C00860000	C	Jan 16, 2026	860.0	13.35	15.65
ADBE 260116C00880000	C	Jan 16, 2026	880.0	11.70	13.90
ADBE 260116C00900000	C	Jan 16, 2026	900.0	10.30	12.25
ADBE 260116C00920000	C	Jan 16, 2026	920.0	9.30	11.60
ADBE 260116C00940000	C	Jan 16, 2026	940.0	7.50	10.45
ADBE 260116P00240000	P	Jan 16, 2026	240.0	3.55	6.50
ADBE 260116P00250000	P	Jan 16, 2026	250.0	5.00	7.30
ADBE 260116P00260000	P	Jan 16, 2026	260.0	6.65	8.25
ADBE 260116P00270000	P	Jan 16, 2026	270.0	7.60	9.40
ADBE 260116P00280000	P	Jan 16, 2026	280.0	8.80	10.50
ADBE 260116P00290000	P	Jan 16, 2026	290.0	9.90	12.50
ADBE 260116P00300000	P	Jan 16, 2026	300.0	11.20	13.55
ADBE 260116P00310000	P	Jan 16, 2026	310.0	12.35	15.65
ADBE 260116P00320000	P	Jan 16, 2026	320.0	14.05	16.85
ADBE 260116P00330000	P	Jan 16, 2026	330.0	15.90	18.55
ADBE 260116P00340000	P	Jan 16, 2026	340.0	17.50	21.90
ADBE 260116P00350000	P	Jan 16, 2026	350.0	19.90	22.60
ADBE 260116P00360000	P	Jan 16, 2026	360.0	22.30	24.45
ADBE 260116P00370000	P	Jan 16, 2026	370.0	24.40	27.20
ADBE 260116P00380000	P	Jan 16, 2026	380.0	26.35	29.55
ADBE 260116P00390000	P	Jan 16, 2026	390.0	30.10	32.20
ADBE 260116P00400000	P	Jan 16, 2026	400.0	32.95	34.60
ADBE 260116P00410000	P	Jan 16, 2026	410.0	34.75	38.70
ADBE 260116P00420000	P	Jan 16, 2026	420.0	39.20	41.05
ADBE 260116P00430000	P	Jan 16, 2026	430.0	42.70	45.20
ADBE 260116P00440000	P	Jan 16, 2026	440.0	46.75	48.90
ADBE 260116P00450000	P	Jan 16, 2026	450.0	50.80	52.65
ADBE 260116P00460000	P	Jan 16, 2026	460.0	54.65	56.65
ADBE 260116P00470000	P	Jan 16, 2026	470.0	58.90	60.70
ADBE 260116P00480000	P	Jan 16, 2026	480.0	63.55	65.95
ADBE 260116P00490000	P	Jan 16, 2026	490.0	68.15	70.20
ADBE 260116P00500000	P	Jan 16, 2026	500.0	73.15	75.25
ADBE 260116P00510000	P	Jan 16, 2026	510.0	78.30	80.45
ADBE 260116P00520000	P	Jan 16, 2026	520.0	83.70	85.75
ADBE 260116P00530000	P	Jan 16, 2026	530.0	89.15	91.45
ADBE 260116P00540000	P	Jan 16, 2026	540.0	93.30	97.55
ADBE 260116P00550000	P	Jan 16, 2026	550.0	99.20	103.30
ADBE 260116P00560000	P	Jan 16, 2026	560.0	105.30	109.50
ADBE 260116P00570000	P	Jan 16, 2026	570.0	112.95	116.60
ADBE 260116P00580000	P	Jan 16, 2026	580.0	118.55	122.85
ADBE 260116P00590000	P	Jan 16, 2026	590.0	126.30	129.45
ADBE 260116P00600000	P	Jan 16, 2026	600.0	133.40	136.85
ADBE 260116P00610000	P	Jan 16, 2026	610.0	139.95	144.25
ADBE 260116P00620000	P	Jan 16, 2026	620.0	148.00	151.30
ADBE 260116P00630000	P	Jan 16, 2026	630.0	154.55	158.95
ADBE 260116P00640000	P	Jan 16, 2026	640.0	162.25	166.80
ADBE 260116P00650000	P	Jan 16, 2026	650.0	171.20	175.25
ADBE 260116P00660000	P	Jan 16, 2026	660.0	179.50	183.00
ADBE 260116P00670000	P	Jan 16, 2026	670.0	187.80	191.60
ADBE 260116P00680000	P	Jan 16, 2026	680.0	195.90	200.30
ADBE 260116P00690000	P	Jan 16, 2026	690.0	204.85	208.95
ADBE 260116P00700000	P	Jan 16, 2026	700.0	213.00	217.95
ADBE 260116P00710000	P	Jan 16, 2026	710.0	222.00	226.85
ADBE 260116P00720000	P	Jan 16, 2026	720.0	230.00	238.90
ADBE 260116P00730000	P	Jan 16, 2026	730.0	239.00	247.95
ADBE 260116P00740000	P	Jan 16, 2026	740.0	249.00	259.00
ADBE 260116P00760000	P	Jan 16, 2026	760.0	269.00	279.00
ADBE 260116P00780000	P	Jan 16, 2026	780.0	289.00	299.00
ADBE 260116P00800000	P	Jan 16, 2026	800.0	309.00	319.00
ADBE 260116P00820000	P	Jan 16, 2026	820.0	329.00	339.00
ADBE 260116P00840000	P	Jan 16, 2026	840.0	349.00	359.00
ADBE 260116P00860000	P	Jan 16, 2026	860.0	369.00	379.00
ADBE 260116P00880000	P	Jan 16, 2026	880.0	389.00	399.00
ADBE 260116P00900000	P	Jan 16, 2026	900.0	409.00	419.00
ADBE 260116P00920000	P	Jan 16, 2026	920.0	429.00	439.00
ADBE 260116P00940000	P	Jan 16, 2026	940.0	449.00	459.00
ADBE 260618C00240000	C	Jun 18, 2026	240.0	274.00	282.00
ADBE 260618C00250000	C	Jun 18, 2026	250.0	266.00	275.00
ADBE 260618C00260000	C	Jun 18, 2026	260.0	258.00	266.95
ADBE 260618C00270000	C	Jun 18, 2026	270.0	250.00	260.00
ADBE 260618C00280000	C	Jun 18, 2026	280.0	242.00	252.00
ADBE 260618C00290000	C	Jun 18, 2026	290.0	235.00	244.00
ADBE 260618C00300000	C	Jun 18, 2026	300.0	227.00	237.00
ADBE 260618C00310000	C	Jun 18, 2026	310.0	220.00	230.00
ADBE 260618C00320000	C	Jun 18, 2026	320.0	213.00	222.00
ADBE 260618C00330000	C	Jun 18, 2026	330.0	206.00	214.95
ADBE 260618C00340000	C	Jun 18, 2026	340.0	199.05	208.00
ADBE 260618C00350000	C	Jun 18, 2026	350.0	192.00	201.00
ADBE 260618C00360000	C	Jun 18, 2026	360.0	186.00	194.75
ADBE 260618C00370000	C	Jun 18, 2026	370.0	179.00	187.90
ADBE 260618C00380000	C	Jun 18, 2026	380.0	172.15	181.70
ADBE 260618C00390000	C	Jun 18, 2026	390.0	166.10	175.35
ADBE 260618C00400000	C	Jun 18, 2026	400.0	160.25	168.95
ADBE 260618C00410000	C	Jun 18, 2026	410.0	154.25	163.00
ADBE 260618C00420000	C	Jun 18, 2026	420.0	148.15	157.65
ADBE 260618C00430000	C	Jun 18, 2026	430.0	143.25	151.00
ADBE 260618C00440000	C	Jun 18, 2026	440.0	137.75	144.95
ADBE 260618C00450000	C	Jun 18, 2026	450.0	133.25	139.95
ADBE 260618C00460000	C	Jun 18, 2026	460.0	128.15	134.85
ADBE 260618C00470000	C	Jun 18, 2026	470.0	122.90	130.45
ADBE 260618C00480000	C	Jun 18, 2026	480.0	118.35	124.60
ADBE 260618C00490000	C	Jun 18, 2026	490.0	113.35	119.80
ADBE 260618C00500000	C	Jun 18, 2026	500.0	109.20	115.45
ADBE 260618C00510000	C	Jun 18, 2026	510.0	104.30	110.55
ADBE 260618C00520000	C	Jun 18, 2026	520.0	100.10	106.85
ADBE 260618C00530000	C	Jun 18, 2026	530.0	96.75	101.20
ADBE 260618C00540000	C	Jun 18, 2026	540.0	92.55	98.05
ADBE 260618C00550000	C	Jun 18, 2026	550.0	88.10	93.40
ADBE 260618C00560000	C	Jun 18, 2026	560.0	84.45	89.40
ADBE 260618C00570000	C	Jun 18, 2026	570.0	81.45	86.25
ADBE 260618C00580000	C	Jun 18, 2026	580.0	77.45	82.05
ADBE 260618C00590000	C	Jun 18, 2026	590.0	74.00	79.80
ADBE 260618C00600000	C	Jun 18, 2026	600.0	70.65	74.90
ADBE 260618C00610000	C	Jun 18, 2026	610.0	67.75	72.50
ADBE 260618C00620000	C	Jun 18, 2026	620.0	64.80	69.80
ADBE 260618C00630000	C	Jun 18, 2026	630.0	61.80	66.65
ADBE 260618C00640000	C	Jun 18, 2026	640.0	59.35	63.45
ADBE 260618C00650000	C	Jun 18, 2026	650.0	56.75	61.70
ADBE 260618C00660000	C	Jun 18, 2026	660.0	54.15	58.70
ADBE 260618C00680000	C	Jun 18, 2026	680.0	49.05	53.90
ADBE 260618C00700000	C	Jun 18, 2026	700.0	43.55	48.60
ADBE 260618C00720000	C	Jun 18, 2026	720.0	40.20	44.35
ADBE 260618C00740000	C	Jun 18, 2026	740.0	36.00	39.95
ADBE 260618P00240000	P	Jun 18, 2026	240.0	2.97	10.00
ADBE 260618P00250000	P	Jun 18, 2026	250.0	6.65	9.35
ADBE 260618P00260000	P	Jun 18, 2026	260.0	8.10	10.75
ADBE 260618P00270000	P	Jun 18, 2026	270.0	8.90	12.05
ADBE 260618P00280000	P	Jun 18, 2026	280.0	10.60	15.15
ADBE 260618P00290000	P	Jun 18, 2026	290.0	11.85	15.00
ADBE 260618P00300000	P	Jun 18, 2026	300.0	13.85	18.20
ADBE 260618P00310000	P	Jun 18, 2026	310.0	14.45	18.75
ADBE 260618P00320000	P	Jun 18, 2026	320.0	16.20	21.75
ADBE 260618P00330000	P	Jun 18, 2026	330.0	17.40	24.45
ADBE 260618P00340000	P	Jun 18, 2026	340.0	20.85	24.90
ADBE 260618P00350000	P	Jun 18, 2026	350.0	23.00	27.35
ADBE 260618P00360000	P	Jun 18, 2026	360.0	25.70	30.00
ADBE 260618P00370000	P	Jun 18, 2026	370.0	28.60	32.30
ADBE 260618P00380000	P	Jun 18, 2026	380.0	31.40	35.20
ADBE 260618P00390000	P	Jun 18, 2026	390.0	32.55	39.35
ADBE 260618P00400000	P	Jun 18, 2026	400.0	37.55	41.45
ADBE 260618P00410000	P	Jun 18, 2026	410.0	40.90	44.60
ADBE 260618P00420000	P	Jun 18, 2026	420.0	44.30	48.65
ADBE 260618P00430000	P	Jun 18, 2026	430.0	47.15	52.45
ADBE 260618P00440000	P	Jun 18, 2026	440.0	51.60	56.30
ADBE 260618P00450000	P	Jun 18, 2026	450.0	55.95	60.05
ADBE 260618P00460000	P	Jun 18, 2026	460.0	60.45	65.75
ADBE 260618P00470000	P	Jun 18, 2026	470.0	64.55	69.10
ADBE 260618P00480000	P	Jun 18, 2026	480.0	69.10	73.40
ADBE 260618P00490000	P	Jun 18, 2026	490.0	73.80	78.10
ADBE 260618P00500000	P	Jun 18, 2026	500.0	78.70	83.20
ADBE 260618P00510000	P	Jun 18, 2026	510.0	84.00	88.35
ADBE 260618P00520000	P	Jun 18, 2026	520.0	89.25	93.50
ADBE 260618P00530000	P	Jun 18, 2026	530.0	94.70	98.95
ADBE 260618P00540000	P	Jun 18, 2026	540.0	100.05	104.90
ADBE 260618P00550000	P	Jun 18, 2026	550.0	106.20	110.60
ADBE 260618P00560000	P	Jun 18, 2026	560.0	112.20	116.90
ADBE 260618P00570000	P	Jun 18, 2026	570.0	118.35	123.05
ADBE 260618P00580000	P	Jun 18, 2026	580.0	124.85	129.40
ADBE 260618P00590000	P	Jun 18, 2026	590.0	131.45	136.65
ADBE 260618P00600000	P	Jun 18, 2026	600.0	138.15	144.15
ADBE 260618P00610000	P	Jun 18, 2026	610.0	145.05	150.65
ADBE 260618P00620000	P	Jun 18, 2026	620.0	152.30	157.70
ADBE 260618P00630000	P	Jun 18, 2026	630.0	159.65	165.55
ADBE 260618P00640000	P	Jun 18, 2026	640.0	167.20	172.45
ADBE 260618P00650000	P	Jun 18, 2026	650.0	174.85	181.45
ADBE 260618P00660000	P	Jun 18, 2026	660.0	182.85	187.65
ADBE 260618P00680000	P	Jun 18, 2026	680.0	197.50	205.45
ADBE 260618P00700000	P	Jun 18, 2026	700.0	213.45	222.70
ADBE 260618P00720000	P	Jun 18, 2026	720.0	231.20	240.00
ADBE 260618P00740000	P	Jun 18, 2026	740.0	250.00	259.00
ADBE 261218C00240000	C	Dec 18, 2026	240.0	280.00	290.00
ADBE 261218C00250000	C	Dec 18, 2026	250.0	273.00	282.00
ADBE 261218C00260000	C	Dec 18, 2026	260.0	265.00	275.00
ADBE 261218C00270000	C	Dec 18, 2026	270.0	258.00	268.00
ADBE 261218C00280000	C	Dec 18, 2026	280.0	251.00	260.00
ADBE 261218C00290000	C	Dec 18, 2026	290.0	244.00	253.00
ADBE 261218C00300000	C	Dec 18, 2026	300.0	237.00	246.00
ADBE 261218C00310000	C	Dec 18, 2026	310.0	230.00	239.00
ADBE 261218C00320000	C	Dec 18, 2026	320.0	223.00	232.00
ADBE 261218C00330000	C	Dec 18, 2026	330.0	216.00	224.40
ADBE 261218C00340000	C	Dec 18, 2026	340.0	210.00	218.95
ADBE 261218C00350000	C	Dec 18, 2026	350.0	204.00	212.00
ADBE 261218C00360000	C	Dec 18, 2026	360.0	197.00	205.90
ADBE 261218C00370000	C	Dec 18, 2026	370.0	191.00	200.00
ADBE 261218C00380000	C	Dec 18, 2026	380.0	185.10	194.00
ADBE 261218C00390000	C	Dec 18, 2026	390.0	179.15	187.95
ADBE 261218C00400000	C	Dec 18, 2026	400.0	173.00	180.45
ADBE 261218C00410000	C	Dec 18, 2026	410.0	167.05	176.00
ADBE 261218C00420000	C	Dec 18, 2026	420.0	162.00	170.90
ADBE 261218C00430000	C	Dec 18, 2026	430.0	156.00	165.00
ADBE 261218C00440000	C	Dec 18, 2026	440.0	151.00	160.00
ADBE 261218C00450000	C	Dec 18, 2026	450.0	146.00	154.95
ADBE 261218C00460000	C	Dec 18, 2026	460.0	141.05	150.00
ADBE 261218C00470000	C	Dec 18, 2026	470.0	136.00	144.95
ADBE 261218C00480000	C	Dec 18, 2026	480.0	131.05	140.00
ADBE 261218C00490000	C	Dec 18, 2026	490.0	126.00	135.65
ADBE 261218C00500000	C	Dec 18, 2026	500.0	122.05	131.00
ADBE 261218C00510000	C	Dec 18, 2026	510.0	117.05	126.75
ADBE 261218C00520000	C	Dec 18, 2026	520.0	114.35	122.45
ADBE 261218C00530000	C	Dec 18, 2026	530.0	109.00	118.80
ADBE 261218C00540000	C	Dec 18, 2026	540.0	106.45	114.40
ADBE 261218C00550000	C	Dec 18, 2026	550.0	101.15	110.80
ADBE 261218C00560000	C	Dec 18, 2026	560.0	97.10	102.00
ADBE 261218C00570000	C	Dec 18, 2026	570.0	94.15	102.70
ADBE 261218C00580000	C	Dec 18, 2026	580.0	90.20	98.85
ADBE 261218C00590000	C	Dec 18, 2026	590.0	87.50	93.75
ADBE 261218C00600000	C	Dec 18, 2026	600.0	83.05	92.55
ADBE 261218C00610000	C	Dec 18, 2026	610.0	80.10	88.60
ADBE 261218C00620000	C	Dec 18, 2026	620.0	77.05	84.15
ADBE 261218C00630000	C	Dec 18, 2026	630.0	74.05	82.70
ADBE 261218C00640000	C	Dec 18, 2026	640.0	71.40	79.70
ADBE 261218C00650000	C	Dec 18, 2026	650.0	68.10	76.90
ADBE 261218C00660000	C	Dec 18, 2026	660.0	66.45	72.45
ADBE 261218C00670000	C	Dec 18, 2026	670.0	63.15	69.60
ADBE 261218C00680000	C	Dec 18, 2026	680.0	60.00	67.45
ADBE 261218C00690000	C	Dec 18, 2026	690.0	58.05	66.75
ADBE 261218C00700000	C	Dec 18, 2026	700.0	56.25	64.75
ADBE 261218C00710000	C	Dec 18, 2026	710.0	53.05	61.75
ADBE 261218C00720000	C	Dec 18, 2026	720.0	51.00	59.80
ADBE 261218C00730000	C	Dec 18, 2026	730.0	50.05	55.70
ADBE 261218C00740000	C	Dec 18, 2026	740.0	47.05	55.70
ADBE 261218C00750000	C	Dec 18, 2026	750.0	46.10	51.90
ADBE 261218C00760000	C	Dec 18, 2026	760.0	43.15	51.75
ADBE 261218C00770000	C	Dec 18, 2026	770.0	41.05	49.70
ADBE 261218C00780000	C	Dec 18, 2026	780.0	39.00	48.75
ADBE 261218C00790000	C	Dec 18, 2026	790.0	38.25	46.45
ADBE 261218C00800000	C	Dec 18, 2026	800.0	36.15	44.45
ADBE 261218C00810000	C	Dec 18, 2026	810.0	35.20	43.40
ADBE 261218C00820000	C	Dec 18, 2026	820.0	33.40	41.55
ADBE 261218C00830000	C	Dec 18, 2026	830.0	32.25	40.55
ADBE 261218C00840000	C	Dec 18, 2026	840.0	30.25	38.75
ADBE 261218C00850000	C	Dec 18, 2026	850.0	30.80	37.45
ADBE 261218C00860000	C	Dec 18, 2026	860.0	28.20	36.80
ADBE 261218C00870000	C	Dec 18, 2026	870.0	26.45	34.80
ADBE 261218C00880000	C	Dec 18, 2026	880.0	25.45	31.60
ADBE 261218C00890000	C	Dec 18, 2026	890.0	24.20	32.65
ADBE 261218C00900000	C	Dec 18, 2026	900.0	23.35	31.70
ADBE 261218C00910000	C	Dec 18, 2026	910.0	22.35	30.40
ADBE 261218C00920000	C	Dec 18, 2026	920.0	21.35	29.05
ADBE 261218C00930000	C	Dec 18, 2026	930.0	20.40	28.45
ADBE 261218C00940000	C	Dec 18, 2026	940.0	19.55	26.25
ADBE 261218P00240000	P	Dec 18, 2026	240.0	5.80	11.75
ADBE 261218P00250000	P	Dec 18, 2026	250.0	10.40	12.35
ADBE 261218P00260000	P	Dec 18, 2026	260.0	8.30	15.65
ADBE 261218P00270000	P	Dec 18, 2026	270.0	12.80	15.50
ADBE 261218P00280000	P	Dec 18, 2026	280.0	10.70	18.30
ADBE 261218P00290000	P	Dec 18, 2026	290.0	12.35	19.50
ADBE 261218P00300000	P	Dec 18, 2026	300.0	15.05	22.05
ADBE 261218P00310000	P	Dec 18, 2026	310.0	19.80	24.35
ADBE 261218P00320000	P	Dec 18, 2026	320.0	19.15	27.80
ADBE 261218P00330000	P	Dec 18, 2026	330.0	21.30	29.30
ADBE 261218P00340000	P	Dec 18, 2026	340.0	26.25	31.00
ADBE 261218P00350000	P	Dec 18, 2026	350.0	25.60	34.70
ADBE 261218P00360000	P	Dec 18, 2026	360.0	28.65	36.70
ADBE 261218P00370000	P	Dec 18, 2026	370.0	31.40	39.55
ADBE 261218P00380000	P	Dec 18, 2026	380.0	34.60	42.75
ADBE 261218P00390000	P	Dec 18, 2026	390.0	37.90	45.85
ADBE 261218P00400000	P	Dec 18, 2026	400.0	44.50	47.70
ADBE 261218P00410000	P	Dec 18, 2026	410.0	43.70	52.75
ADBE 261218P00420000	P	Dec 18, 2026	420.0	47.60	56.90
ADBE 261218P00430000	P	Dec 18, 2026	430.0	53.35	59.60
ADBE 261218P00440000	P	Dec 18, 2026	440.0	55.65	63.70
ADBE 261218P00450000	P	Dec 18, 2026	450.0	59.30	68.60
ADBE 261218P00460000	P	Dec 18, 2026	460.0	63.25	72.90
ADBE 261218P00470000	P	Dec 18, 2026	470.0	68.70	76.95
ADBE 261218P00480000	P	Dec 18, 2026	480.0	72.05	82.00
ADBE 261218P00490000	P	Dec 18, 2026	490.0	78.65	84.65
ADBE 261218P00500000	P	Dec 18, 2026	500.0	82.25	90.80
ADBE 261218P00510000	P	Dec 18, 2026	510.0	87.10	96.85
ADBE 261218P00520000	P	Dec 18, 2026	520.0	92.15	101.75
ADBE 261218P00530000	P	Dec 18, 2026	530.0	99.80	105.25
ADBE 261218P00540000	P	Dec 18, 2026	540.0	103.15	112.90
ADBE 261218P00550000	P	Dec 18, 2026	550.0	111.50	116.75
ADBE 261218P00560000	P	Dec 18, 2026	560.0	115.35	123.95
ADBE 261218P00570000	P	Dec 18, 2026	570.0	123.05	129.05
ADBE 261218P00580000	P	Dec 18, 2026	580.0	127.05	136.90
ADBE 261218P00590000	P	Dec 18, 2026	590.0	134.00	141.65
ADBE 261218P00600000	P	Dec 18, 2026	600.0	141.75	150.00
ADBE 261218P00610000	P	Dec 18, 2026	610.0	147.15	155.95
ADBE 261218P00620000	P	Dec 18, 2026	620.0	154.00	163.65
ADBE 261218P00630000	P	Dec 18, 2026	630.0	161.05	170.85
ADBE 261218P00640000	P	Dec 18, 2026	640.0	169.00	178.00
ADBE 261218P00650000	P	Dec 18, 2026	650.0	176.00	184.85
ADBE 261218P00660000	P	Dec 18, 2026	660.0	184.00	193.00
ADBE 261218P00670000	P	Dec 18, 2026	670.0	192.05	201.00
ADBE 261218P00680000	P	Dec 18, 2026	680.0	200.10	209.00
ADBE 261218P00690000	P	Dec 18, 2026	690.0	208.10	217.00
ADBE 261218P00700000	P	Dec 18, 2026	700.0	216.00	225.95
ADBE 261218P00710000	P	Dec 18, 2026	710.0	225.00	234.00
ADBE 261218P00720000	P	Dec 18, 2026	720.0	233.05	243.00
ADBE 261218P00730000	P	Dec 18, 2026	730.0	242.05	252.00
ADBE 261218P00740000	P	Dec 18, 2026	740.0	251.00	261.00
ADBE 261218P00750000	P	Dec 18, 2026	750.0	260.00	270.00
ADBE 261218P00760000	P	Dec 18, 2026	760.0	269.00	279.00
ADBE 261218P00770000	P	Dec 18, 2026	770.0	279.00	289.00
ADBE 261218P00780000	P	Dec 18, 2026	780.0	289.00	299.00
ADBE 261218P00790000	P	Dec 18, 2026	790.0	299.00	309.00
ADBE 261218P00800000	P	Dec 18, 2026	800.0	309.00	319.00
ADBE 261218P00810000	P	Dec 18, 2026	810.0	319.00	329.00
ADBE 261218P00820000	P	Dec 18, 2026	820.0	329.00	339.00
ADBE 261218P00830000	P	Dec 18, 2026	830.0	339.00	349.00
ADBE 261218P00840000	P	Dec 18, 2026	840.0	349.00	359.00
ADBE 261218P00850000	P	Dec 18, 2026	850.0	359.00	369.00
ADBE 261218P00860000	P	Dec 18, 2026	860.0	369.00	379.00
ADBE 261218P00870000	P	Dec 18, 2026	870.0	379.00	389.00
ADBE 261218P00880000	P	Dec 18, 2026	880.0	389.00	399.00
ADBE 261218P00890000	P	Dec 18, 2026	890.0	399.00	409.00
ADBE 261218P00900000	P	Dec 18, 2026	900.0	409.00	419.00
ADBE 261218P00910000	P	Dec 18, 2026	910.0	419.00	429.00
ADBE 261218P00920000	P	Dec 18, 2026	920.0	429.00	439.00
ADBE 261218P00930000	P	Dec 18, 2026	930.0	439.00	449.00
ADBE 261218P00940000	P	Dec 18, 2026	940.0	449.00	459.00