Dark

ADBE20280121C250
ADBE Jan 21 2028 250.00 Call (ADBE280121C00250000)
option OPRA

EOD

Aug 11, 2026

71.53-9.398%(-7.42)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	77.5100	77.5100	71.5300	71.5300	-9.398%	14	1,954	0.000%
2026-08-10	75.5500	79.1500	75.5500	78.9500	+6.158%	17	1,953	-9.398%
2026-08-07	72.2500	77.5000	72.2500	74.3700	+8.395%	26	1,964	-3.819%
2026-08-06	68.2400	68.6100	68.2400	68.6100	-0.924%	2	1,970	+4.256%
2026-08-05	71.0000	71.7500	68.0000	69.2500	+0.815%	9	1,971	+3.292%
2026-08-04	62.2500	68.6900	62.0000	68.6900	+0.778%	92	1,976	+4.135%
2026-08-03	68.5500	72.0000	68.1600	68.1600	+3.587%	4	1,898	+4.944%
2026-07-31	59.1500	65.8000	59.1500	65.8000	+4.180%	14	1,901	+8.708%
2026-07-30	63.4700	63.4700	62.8000	63.1600	-14.533%	3	1,897	+13.252%
2026-07-29	70.0000	75.1000	70.0000	73.9000	+13.867%	49	1,897	-3.207%
2026-07-28	60.1500	68.1000	59.0000	64.9000	+11.512%	151	1,935	+10.216%
2026-07-27	56.7000	60.0000	56.7000	58.2000	+19.753%	55	1,968	+22.904%
2026-07-24	46.0000	50.0000	45.2000	48.6000	+15.577%	17	1,981	+47.181%
2026-07-23	44.5000	44.5000	42.0500	42.0500	-9.258%	41	1,990	+70.107%
2026-07-22	49.0000	49.0000	46.3400	46.3400	-8.147%	9	1,988	+54.359%
2026-07-21	52.1000	52.3000	50.2100	50.4500	-7.005%	14	1,996	+41.784%
2026-07-20	52.7000	55.5000	51.0000	54.2500	-3.418%	56	1,998	+31.853%
2026-07-17	56.2800	58.2900	53.7300	56.1700	+1.025%	54	2,019	+27.346%
2026-07-16	49.7000	55.6500	48.4000	55.6000	+16.196%	151	2,018	+28.651%
2026-07-15	49.2300	49.2300	47.5500	47.8500	+4.022%	81	2,035	+49.488%
2026-07-14	46.9000	47.6800	46.0000	46.0000	-12.414%	7	2,001	+55.500%
2026-07-13	49.3500	53.2000	49.3500	52.5200	+8.468%	60	2,001	+36.196%
2026-07-10	49.7500	49.8300	48.4200	48.4200	+5.375%	9	2,002	+47.728%
2026-07-09	45.1500	46.3500	45.1500	45.9500	-3.971%	24	2,001	+55.669%
2026-07-08	45.6000	47.8500	45.6000	47.8500	-4.300%	2	1,998	+49.488%
2026-07-07	49.2000	52.2000	49.0600	50.0000	+8.272%	49	1,999	+43.060%
2026-07-06	46.6500	47.0000	46.0000	46.1800	-3.389%	10	1,994	+54.894%
2026-07-02	47.0000	49.2300	45.8400	47.8000	+11.163%	60	1,979	+49.644%
2026-07-01	41.5000	43.0000	41.5000	43.0000	+12.565%	4	1,979	+66.349%
2026-06-30	38.3400	38.5000	36.9700	38.2000	-5.328%	67	1,977	+87.251%
2026-06-29	40.5500	41.8000	39.9500	40.3500	+7.744%	30	1,975	+77.274%
2026-06-26	33.3500	37.8000	33.3500	37.4500	+9.184%	15	1,965	+91.001%
2026-06-25	35.6500	36.7000	34.3000	34.3000	-6.463%	429	1,975	+108.542%
2026-06-24	35.5200	38.5000	35.5200	36.6700	+1.159%	21	1,631	+95.064%
2026-06-23	36.5000	37.5000	35.9700	36.2500	+7.407%	93	1,641	+97.324%
2026-06-22	33.9000	37.2000	33.1500	33.7500	-4.119%	281	1,601	+111.941%
2026-06-18	34.0000	35.9000	33.0000	35.2000	-0.565%	130	1,322	+103.210%
2026-06-17	39.0500	40.7000	35.4000	35.4000	-14.472%	82	1,322	+102.062%
2026-06-16	41.3900	41.3900	41.3900	41.3900	+0.951%	1	1,258	+72.820%
2026-06-15	41.3000	43.4500	41.0000	41.0000	+2.500%	61	1,257	+74.463%
2026-06-12	38.4700	41.0500	37.1100	40.0000	-17.526%	125	1,221	+78.825%
2026-06-11	54.5200	54.5200	48.1700	48.5000	-13.578%	192	1,197	+47.485%
2026-06-10	55.8500	58.4500	55.8500	56.1200	-4.881%	25	1,139	+27.459%
2026-06-09	62.0000	62.0000	56.7000	59.0000	-7.596%	39	1,130	+21.237%
2026-06-08	66.0000	68.0000	63.5000	63.8500	-4.701%	24	1,117	+12.028%
2026-06-05	68.9800	69.4500	66.0000	67.0000	-10.188%	97	1,114	+6.761%
2026-06-04	74.6000	74.6000	74.6000	74.6000	+5.070%	1	1,105	-4.115%
2026-06-03	69.7000	71.1500	69.7000	71.0000	-5.960%	8	1,106	+0.746%
2026-06-02	79.0000	79.0000	75.0000	75.5000	-10.130%	64	1,102	-5.258%
2026-06-01	77.1400	85.4700	77.1400	84.0100	+13.374%	54	1,040	-14.855%
2026-05-29	64.5500	74.7000	63.5900	74.1000	+20.292%	48	1,036	-3.468%
2026-05-28	61.5000	62.9000	60.8100	61.6000	+4.107%	139	1,047	+16.120%
2026-05-27	62.2000	62.2000	59.0000	59.1700	-3.000%	75	966	+20.889%
2026-05-26	61.8000	62.0000	59.9100	61.0000	-2.944%	89	952	+17.262%
2026-05-22	66.0000	66.0000	62.2000	62.8500	+0.080%	21	942	+13.811%
2026-05-21	63.0000	63.8100	62.5000	62.8000	-6.686%	41	921	+13.901%
2026-05-20	65.4000	67.3000	65.4000	67.3000	-3.582%	7	921	+6.285%
2026-05-19	74.7000	77.3000	69.8000	69.8000	+1.764%	69	865	+2.479%
2026-05-18	66.0000	69.4000	66.0000	68.5900	+5.523%	23	865	+4.286%
2026-05-15	59.5500	65.0000	59.5500	65.0000	+14.437%	32	865	+10.046%
2026-05-14	54.0000	56.8900	54.0000	56.8000	+2.305%	8	865	+25.933%
2026-05-13	56.0000	56.0000	53.8000	55.5200	-7.079%	48	864	+28.836%
2026-05-12	61.6000	61.6000	59.7500	59.7500	-3.239%	10	864	+19.715%
2026-05-11	66.4700	66.4700	61.5000	61.7500	-5.364%	28	864	+15.838%
2026-05-08	65.1200	65.2500	63.0700	65.2500	-7.891%	92	842	+9.625%
2026-05-07	68.0000	72.0000	68.0000	70.8400	+8.153%	91	926	+0.974%
2026-05-06	65.0000	66.6800	64.0000	65.5000	-4.658%	13	840	+9.206%
2026-05-05	65.6900	68.7000	65.6900	68.7000	+1.029%	6	832	+4.119%
2026-05-04	67.9500	68.6700	66.6000	68.0000	+4.039%	92	830	+5.191%
2026-05-01	63.2500	66.2200	63.2500	65.3600	+10.968%	19	876	+9.440%
2026-04-30	58.9000	58.9000	58.9000	58.9000	-6.508%	4	876	+21.443%
2026-04-28	62.3800	63.8000	62.3800	63.0000	+3.279%	6	877	+13.540%
2026-04-27	61.9500	65.0000	61.0000	61.0000	-3.937%	27	871	+17.262%
2026-04-24	61.0000	65.0000	61.0000	63.5000	+7.993%	6	866	+12.646%
2026-04-23	61.1900	61.1900	57.1500	58.8000	-16.855%	18	860	+21.650%
2026-04-22	71.0100	71.3700	68.7500	70.7200	+5.316%	185	854	+1.145%
2026-04-21	67.0000	67.1500	65.6900	67.1500	+1.897%	8	728	+6.523%
2026-04-20	66.5500	66.5500	64.4500	65.9000	+5.272%	10	728	+8.543%
2026-04-17	65.5500	66.8200	62.0000	62.6000	-3.081%	18	720	+14.265%
2026-04-16	66.0600	66.0600	63.0900	64.5900	+1.318%	83	702	+10.745%
2026-04-15	63.0000	63.7500	61.0500	63.7500	+9.914%	12	639	+12.204%
2026-04-14	58.8700	58.8700	58.0000	58.0000	-0.086%	2	628	+23.328%
2026-04-13	53.0600	58.4900	50.1000	58.0500	+15.179%	16	626	+23.221%
2026-04-10	50.0000	51.4300	49.2400	50.4000	-3.096%	10	631	+41.925%
2026-04-09	55.7000	55.7000	51.6500	52.0100	-11.548%	15	627	+37.531%
2026-04-08	62.8700	65.7000	58.8000	58.8000	-2.938%	14	624	+21.650%
2026-04-07	62.5800	62.5800	60.5800	60.5800	-3.566%	3	622	+18.075%
2026-04-06	63.0500	63.0500	62.8200	62.8200	+1.733%	2	621	+13.865%
2026-04-02	61.6200	61.7500	61.5000	61.7500	+2.303%	12	620	+15.838%
2026-04-01	59.1000	60.3600	59.1000	60.3600	-0.642%	3	620	+18.506%
2026-03-30	59.4300	62.2600	59.4300	60.7500	+4.922%	26	621	+17.745%
2026-03-27	60.0000	60.0000	57.9000	57.9000	-6.311%	100	637	+23.541%
2026-03-26	62.1000	62.7000	61.6500	61.8000	+3.518%	18	596	+15.744%
2026-03-25	58.7800	60.0500	58.1500	59.7000	-1.404%	33	598	+19.816%
2026-03-24	60.0000	62.9000	59.0000	60.5500	-5.612%	333	578	+18.134%
2026-03-23	66.0000	66.0000	64.1500	64.1500	-2.803%	3	311	+11.504%
2026-03-20	62.0000	66.0000	62.0000	66.0000	+4.101%	7	310	+8.379%
2026-03-19	65.8000	65.8000	63.1500	63.4000	-3.939%	13	310	+12.823%
2026-03-18	67.0000	67.0000	64.1000	66.0000	-5.118%	24	301	+8.379%
2026-03-17	71.0500	71.0500	69.4300	69.5600	-0.629%	4	299	+2.832%
2026-03-16	64.7000	71.0000	63.7500	70.0000	+4.963%	26	297	+2.186%
2026-03-13	69.0000	70.9200	66.6900	66.6900	-18.542%	94	286	+7.257%
2026-03-12	83.5000	83.5000	81.5000	81.8700	-6.530%	4	203	-12.630%
2026-03-11	87.5900	87.5900	87.5900	87.5900	+9.488%	1	201	-18.335%
2026-03-10	86.0000	86.0000	80.0000	80.0000	-8.998%	3	202	-10.588%
2026-03-09	87.9000	87.9100	87.9000	87.9100	+4.109%	5	201	-18.633%
2026-03-04	83.0000	84.4400	83.0000	84.4400	+2.625%	6	219	-15.289%
2026-03-03	78.0000	83.0500	78.0000	82.2800	+8.263%	15	225	-13.065%
2026-02-27	72.7200	76.0000	72.7200	76.0000	+1.333%	2	227	-5.882%
2026-02-26	74.0000	75.0000	74.0000	75.0000	+7.143%	4	227	-4.627%
2026-02-25	70.0000	70.0000	70.0000	70.0000	-3.047%	1	222	+2.186%
2026-02-24	66.5000	75.4800	66.5000	72.2000	+7.440%	16	222	-0.928%
2026-02-23	68.0000	69.3000	66.9500	67.2000	-9.128%	84	208	+6.443%
2026-02-20	73.8000	74.2500	73.8000	73.9500	+1.301%	4	124	-3.272%
2026-02-19	74.7500	74.7500	73.0000	73.0000	-2.341%	2	122	-2.014%
2026-02-18	74.7500	74.7500	74.7500	74.7500	+2.117%	1	120	-4.308%
2026-02-17	72.7000	73.2000	72.0800	73.2000	-5.997%	9	119	-2.281%
2026-02-13	77.8700	77.8700	77.8700	77.8700	+3.139%	1	120	-8.142%
2026-02-12	73.0000	75.5000	69.9100	75.5000	+2.931%	25	120	-5.258%
2026-02-11	72.3400	74.3500	71.0100	73.3500	-6.963%	90	114	-2.481%
2026-02-10	80.7900	80.8000	78.8400	78.8400	-0.366%	6	89	-9.272%
2026-02-09	77.3500	79.1300	77.3500	79.1300	+0.828%	4	84	-9.604%
2026-02-06	80.3200	80.3200	78.4800	78.4800	-5.446%	5	82	-8.856%
2026-02-05	83.0000	83.0000	83.0000	83.0000	-6.215%	1	85	-13.819%
2026-02-04	77.0000	88.5000	77.0000	88.5000	+7.468%	3	86	-19.175%
2026-02-03	88.2600	88.2600	81.8500	82.3500	-15.469%	20	87	-13.139%
2026-02-02	97.4200	97.4200	97.4200	97.4200	+6.238%	1	73	-26.576%
2026-01-29	90.0000	91.7000	90.0000	91.7000	-9.334%	5	74	-21.996%
2026-01-28	101.0000	101.1400	101.0000	101.1400	+7.072%	2	71	-29.276%
2026-01-27	95.5000	95.5000	94.4600	94.4600	-9.970%	3	73	-24.275%
2026-01-26	103.5500	105.9500	103.5500	104.9200	+2.231%	13	74	-31.824%
2026-01-23	102.6300	102.6300	102.6300	102.6300	+1.664%	1	71	-30.303%
2026-01-22	102.8800	102.8800	100.0000	100.9500	+7.508%	5	70	-29.143%
2026-01-21	93.9000	93.9000	93.9000	93.9000	-1.521%	2	65	-23.823%
2026-01-20	95.3500	95.3500	95.3500	95.3500	-5.219%	1	63	-24.982%
2026-01-16	102.0000	102.0000	98.0300	100.6000	-3.594%	20	55	-28.897%
2026-01-15	103.4500	104.5000	103.4000	104.3500	-1.156%	11	55	-31.452%
2026-01-14	105.5700	105.5700	105.5700	105.5700	-0.920%	1	48	-32.244%
2026-01-13	113.4500	115.0000	104.6200	106.5500	-14.314%	12	47	-32.867%
2026-01-09	122.7500	124.3500	122.7500	124.3500	-0.948%	2	35	-42.477%
2026-01-06	126.0000	126.0000	125.5400	125.5400	+2.809%	2	35	-43.022%
2026-01-05	122.1100	122.1100	122.1100	122.1100	-2.273%	1	36	-41.422%
2026-01-02	126.8500	126.8500	124.0000	124.9500	-10.366%	15	36	-42.753%
2025-12-31	139.8000	139.8000	139.4000	139.4000	-2.127%	2	24	-48.687%
2025-12-30	142.4500	142.4500	142.4300	142.4300	-2.378%	2	24	-49.779%
2025-12-22	145.9000	145.9000	145.9000	145.9000	+0.899%	2	22	-50.973%
2025-12-19	145.1000	145.2000	143.9300	144.6000	+1.581%	6	24	-50.533%
2025-12-18	142.3500	142.3500	142.3500	142.3500	-6.379%	2	22	-49.751%
2025-12-12	152.0500	152.0500	152.0500	152.0500	+3.753%	2	23	-52.956%
2025-12-11	135.0000	146.7000	135.0000	146.5500	+3.936%	4	21	-51.191%
2025-12-10	136.0000	141.0000	136.0000	141.0000	+1.805%	5	19	-49.270%
2025-12-09	139.0000	139.0000	138.5000	138.5000	+2.593%	3	20	-48.354%
2025-12-08	135.0000	135.0000	135.0000	135.0000	-3.983%	1	17	-47.015%
2025-12-05	141.4700	141.4700	139.5000	140.6000	+13.754%	5	16	-49.125%
2025-12-04	123.6400	123.6400	123.6000	123.6000	+2.914%	2	17	-42.128%
2025-12-03	120.1000	120.1000	120.1000	120.1000	-0.940%	1	16	-40.441%
2025-12-01	120.0000	121.2400	120.0000	121.2400	+2.746%	2	16	-41.001%
2025-11-20	119.1300	119.1300	118.0000	118.0000	-8.506%	4	14	-39.381%
2025-11-17	128.9700	128.9700	128.9700	128.9700	-5.253%	2	10	-44.537%
2025-11-12	136.1200	136.1200	136.1200	136.1200	+2.384%	2	12	-47.451%
2025-11-11	131.0000	132.9500	131.0000	132.9500	-4.988%	8	10	-46.198%
2025-10-29	139.9300	139.9300	139.9300	139.9300	-4.810%	4	12	-48.882%
2025-10-23	147.0000	147.0000	147.0000	147.0000	+3.887%	1	9	-51.340%
2025-10-07	140.9500	141.5000	140.9500	141.5000	-6.403%	2	8	-49.449%
2025-09-26	149.1200	151.1800	149.1200	151.1800	+2.844%	5	7	-52.686%
2025-09-25	147.4000	147.4000	147.0000	147.0000	+1.836%	4	2	-51.340%
2025-09-24	147.0000	147.0000	144.3500	144.3500	0.000%	4	4	-50.447%