Dark

ADBE20280121C270
ADBE Jan 21 2028 270.00 Call (ADBE280121C00270000)
option OPRA

EOD

Aug 10, 2026

69.36+3.600%(+2.41)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	68.2000	69.7000	68.2000	69.3600	+3.600%	16	346	0.000%
2026-08-07	65.8000	68.4500	65.8000	66.9500	+10.297%	5	358	+3.600%
2026-08-04	60.7000	60.7000	60.7000	60.7000	+5.017%	2	361	+14.267%
2026-08-03	59.1100	59.1500	57.8000	57.8000	+12.495%	5	362	+20.000%
2026-07-31	51.3800	51.3800	51.3800	51.3800	-3.093%	1	361	+34.994%
2026-07-30	53.0200	53.0200	53.0200	53.0200	-21.031%	1	362	+30.819%
2026-07-29	63.5100	67.1400	63.5100	67.1400	+11.900%	15	361	+3.307%
2026-07-28	56.8400	60.0000	56.8400	60.0000	+22.324%	29	366	+15.600%
2026-07-27	50.0000	50.0000	49.0500	49.0500	+20.605%	11	394	+41.407%
2026-07-24	40.3400	40.6700	40.3400	40.6700	+11.272%	2	394	+70.543%
2026-07-23	36.5500	36.5500	36.5500	36.5500	-10.636%	8	393	+89.767%
2026-07-22	41.5000	41.5000	40.9000	40.9000	-14.792%	3	393	+69.584%
2026-07-16	48.0500	48.4500	48.0000	48.0000	+16.505%	3	393	+44.500%
2026-07-15	41.1500	41.4000	41.1500	41.2000	+0.758%	7	394	+68.350%
2026-07-14	40.7100	40.8900	40.7100	40.8900	+4.712%	4	391	+69.626%
2026-07-08	39.6400	39.6400	39.0500	39.0500	-4.756%	30	387	+77.618%
2026-07-07	43.7700	46.0000	41.0000	41.0000	+4.672%	27	357	+69.171%
2026-07-06	39.1700	39.1700	39.1700	39.1700	-2.075%	1	337	+77.074%
2026-07-02	39.6400	41.0000	39.3100	40.0000	+10.041%	118	344	+73.400%
2026-07-01	36.3500	36.3500	36.3500	36.3500	+14.129%	1	344	+90.812%
2026-06-30	31.8500	31.8500	31.8500	31.8500	-6.871%	1	343	+117.771%
2026-06-29	34.4400	34.4400	34.2000	34.2000	+7.513%	8	344	+102.807%
2026-06-26	31.8000	32.0100	31.4500	31.8100	+0.696%	29	344	+118.045%
2026-06-25	29.7300	31.5900	29.7300	31.5900	-0.347%	2	338	+119.563%
2026-06-24	31.7000	31.7000	31.7000	31.7000	+2.258%	1	337	+118.801%
2026-06-23	31.0000	31.0000	30.9000	31.0000	+7.266%	6	336	+123.742%
2026-06-22	29.8700	29.8700	28.7000	28.9000	-6.472%	4	332	+140.000%
2026-06-18	28.8500	30.9500	28.8500	30.9000	-0.643%	60	335	+124.466%
2026-06-17	33.1700	34.5000	31.1000	31.1000	-14.841%	41	335	+123.023%
2026-06-16	35.0300	36.5200	35.0300	36.5200	+1.642%	13	322	+89.923%
2026-06-15	37.3200	37.3200	34.7000	35.9300	+7.478%	10	322	+93.042%
2026-06-12	33.5500	34.6800	32.6000	33.4300	-21.249%	45	331	+107.478%
2026-06-11	45.0000	45.0000	42.4500	42.4500	-14.242%	32	290	+63.392%
2026-06-10	51.5000	51.5000	49.5000	49.5000	-3.603%	44	260	+40.121%
2026-06-09	49.6800	51.3800	49.6800	51.3500	-14.417%	12	218	+35.073%
2026-06-05	60.0000	60.0000	60.0000	60.0000	-7.236%	3	216	+15.600%
2026-06-04	69.5000	69.5000	64.6800	64.6800	+2.423%	10	219	+7.236%
2026-06-03	62.0000	63.5000	62.0000	63.1500	-6.027%	4	217	+9.834%
2026-06-02	66.9500	69.6100	66.9500	67.2000	-10.424%	3	215	+3.214%
2026-06-01	68.9000	77.0000	68.9000	75.0200	+21.588%	27	213	-7.545%
2026-05-29	61.7000	61.7000	61.7000	61.7000	+15.219%	1	213	+12.415%
2026-05-27	53.5500	53.5500	53.0500	53.5500	+1.095%	11	214	+29.524%
2026-05-26	52.9700	52.9700	52.9700	52.9700	-3.708%	1	210	+30.942%
2026-05-22	54.6500	55.0100	54.5700	55.0100	-1.592%	3	211	+26.086%
2026-05-21	55.9000	55.9000	55.9000	55.9000	-5.174%	1	211	+24.079%
2026-05-20	57.7100	58.9900	57.7100	58.9500	-1.750%	4	211	+17.659%
2026-05-19	66.1000	68.3100	60.0000	60.0000	+1.163%	8	205	+15.600%
2026-05-18	59.3100	59.3100	59.3100	59.3100	+20.182%	1	205	+16.945%
2026-05-14	49.0200	49.3500	49.0200	49.3500	+1.753%	2	205	+40.547%
2026-05-13	48.5000	48.5000	48.5000	48.5000	-9.683%	1	204	+43.010%
2026-05-11	57.5000	57.5000	53.7000	53.7000	-2.364%	5	204	+29.162%
2026-05-08	54.9700	55.0000	54.9700	55.0000	-8.333%	9	199	+26.109%
2026-05-07	61.8000	62.3300	60.0000	60.0000	+3.448%	13	207	+15.600%
2026-05-06	57.8000	58.0000	56.7000	58.0000	-2.685%	4	199	+19.586%
2026-05-05	59.8000	59.8000	59.6000	59.6000	+5.096%	8	197	+16.376%
2026-05-04	56.7100	56.7100	56.7100	56.7100	-1.202%	2	197	+22.306%
2026-04-30	52.0700	59.0000	50.7000	57.4000	+4.364%	4	198	+20.836%
2026-04-28	55.0000	55.0000	55.0000	55.0000	0.000%	1	194	+26.109%
2026-04-27	55.0000	55.0000	55.0000	55.0000	-10.277%	1	194	+26.109%
2026-04-22	64.4000	64.4000	61.3000	61.3000	+5.690%	12	193	+13.148%
2026-04-20	58.0000	58.0000	58.0000	58.0000	+2.473%	1	181	+19.586%
2026-04-17	56.7800	60.7500	50.8500	56.6000	-1.821%	6	181	+22.544%
2026-04-16	57.6500	57.6500	57.6500	57.6500	+15.300%	1	182	+20.312%
2026-04-13	50.0000	50.0000	50.0000	50.0000	+13.636%	1	181	+38.720%
2026-04-10	44.0000	44.0000	44.0000	44.0000	-2.848%	1	181	+57.636%
2026-04-09	46.0200	46.0200	45.2900	45.2900	-16.716%	6	181	+53.146%
2026-04-08	54.3800	54.3800	54.3800	54.3800	+5.224%	1	181	+27.547%
2026-04-07	51.7500	51.7500	51.6800	51.6800	-4.649%	12	181	+34.211%
2026-04-06	54.2000	54.2000	54.2000	54.2000	+3.613%	3	181	+27.970%
2026-04-02	52.3100	52.3100	52.3100	52.3100	-1.302%	15	163	+32.594%
2026-04-01	53.0000	53.0000	53.0000	53.0000	0.000%	2	163	+30.868%
2026-03-31	53.0000	53.0000	53.0000	53.0000	+4.784%	1	165	+30.868%
2026-03-27	50.5800	50.5800	50.5800	50.5800	-0.629%	4	165	+37.129%
2026-03-25	50.9000	50.9000	50.9000	50.9000	-3.598%	1	163	+36.267%
2026-03-24	54.2300	54.2300	52.8000	52.8000	-7.692%	4	163	+31.364%
2026-03-23	57.2000	57.2000	57.2000	57.2000	+0.351%	3	162	+21.259%
2026-03-20	57.0000	57.0000	57.0000	57.0000	+3.636%	1	165	+21.684%
2026-03-19	59.0000	59.0000	55.0000	55.0000	-10.263%	2	166	+26.109%
2026-03-17	61.2900	61.2900	61.2900	61.2900	+1.474%	1	166	+13.167%
2026-03-16	55.0000	60.4000	55.0000	60.4000	-0.821%	7	166	+14.834%
2026-03-13	62.2600	62.4200	59.4600	60.9000	-15.768%	6	159	+13.892%
2026-03-12	74.9200	75.0000	71.9400	72.3000	-0.932%	16	155	-4.066%
2026-03-11	73.4300	73.4300	72.9800	72.9800	-0.748%	2	148	-4.960%
2026-03-10	73.5300	73.5300	73.5300	73.5300	-5.984%	1	148	-5.671%
2026-03-09	78.5000	78.5000	78.2100	78.2100	-1.375%	9	148	-11.316%
2026-03-06	79.3000	79.3000	79.3000	79.3000	-2.412%	1	143	-12.535%
2026-03-05	81.2600	81.2600	81.2600	81.2600	+9.589%	2	143	-14.644%
2026-03-04	74.1500	74.1500	74.1500	74.1500	+1.160%	2	145	-6.460%
2026-03-03	72.4800	73.3000	72.0900	73.3000	+10.826%	3	143	-5.375%
2026-03-02	66.1400	66.1400	66.1400	66.1400	-0.988%	1	142	+4.868%
2026-02-27	66.3100	66.8000	66.3100	66.8000	-1.952%	2	143	+3.832%
2026-02-26	68.1300	68.1300	68.1300	68.1300	+4.815%	1	144	+1.805%
2026-02-24	65.0000	65.0000	65.0000	65.0000	+9.262%	11	145	+6.708%
2026-02-23	60.0000	60.0000	59.1100	59.4900	-6.755%	4	154	+16.591%
2026-02-20	67.5000	67.5000	63.7000	63.8000	-3.698%	13	154	+8.715%
2026-02-17	67.0000	67.1000	64.5500	66.2500	-4.813%	21	157	+4.694%
2026-02-13	67.4500	69.6000	67.4500	69.6000	-0.072%	5	145	-0.345%
2026-02-12	62.5000	69.6500	62.5000	69.6500	+6.989%	8	145	-0.416%
2026-02-11	65.5000	65.5000	63.6500	65.1000	-7.790%	7	140	+6.544%
2026-02-10	69.5500	71.5700	69.5500	70.6000	+0.384%	24	135	-1.756%
2026-02-09	71.0000	72.5500	70.0000	70.3300	+1.928%	35	117	-1.379%
2026-02-06	72.0000	72.0000	69.0000	69.0000	-2.542%	14	86	+0.522%
2026-02-05	76.2700	76.2700	70.8000	70.8000	-9.809%	7	76	-2.034%
2026-02-04	68.0000	78.5000	68.0000	78.5000	+5.624%	6	71	-11.643%
2026-02-03	78.0000	78.0000	72.2500	74.3200	-10.296%	13	69	-6.674%
2026-01-29	79.7500	82.8500	79.7500	82.8500	-3.099%	23	65	-16.282%
2026-01-21	85.5000	85.5000	85.5000	85.5000	-0.047%	1	73	-18.877%
2026-01-20	86.0000	86.0000	85.5400	85.5400	-3.671%	21	72	-18.915%
2026-01-16	90.0000	91.7500	88.0700	88.8000	-4.516%	4	47	-21.892%
2026-01-15	93.1500	93.1500	93.0000	93.0000	+0.813%	2	47	-25.419%
2026-01-14	94.0000	94.0000	92.2500	92.2500	-3.806%	4	47	-24.813%
2026-01-13	103.0000	103.0000	95.9000	95.9000	-11.204%	8	43	-27.675%
2026-01-12	108.0000	108.0000	108.0000	108.0000	-1.818%	2	37	-35.778%
2026-01-09	110.0000	110.0000	110.0000	110.0000	-2.266%	1	39	-36.945%
2026-01-05	110.5000	112.7500	110.5000	112.5500	-1.289%	10	28	-38.374%
2026-01-02	118.6500	118.6500	114.0200	114.0200	-11.096%	3	28	-39.169%
2025-12-15	128.2500	128.2500	128.2500	128.2500	-4.004%	1	25	-45.918%
2025-12-12	139.0000	139.0000	133.6000	133.6000	+2.769%	8	24	-48.084%
2025-12-11	130.0000	130.0000	130.0000	130.0000	+2.362%	1	29	-46.646%
2025-12-10	127.0000	127.0000	127.0000	127.0000	-0.688%	5	30	-45.386%
2025-12-09	127.8800	127.8800	127.8800	127.8800	-0.312%	5	25	-45.762%
2025-12-08	128.2800	128.2800	128.2800	128.2800	+0.849%	1	20	-45.931%
2025-12-05	127.2000	127.2000	127.2000	127.2000	+12.616%	1	19	-45.472%
2025-12-04	112.9500	112.9500	112.9500	112.9500	+1.904%	1	19	-38.592%
2025-12-02	110.8400	110.8400	110.8400	110.8400	-0.144%	1	18	-37.423%
2025-12-01	111.0000	111.0000	111.0000	111.0000	+1.204%	1	17	-37.514%
2025-11-20	109.6800	109.6800	109.6800	109.6800	-9.654%	3	16	-36.761%
2025-11-11	121.8000	121.8000	121.4000	121.4000	-0.492%	2	13	-42.867%
2025-11-05	122.0000	122.0000	122.0000	122.0000	-2.400%	1	12	-43.148%
2025-10-31	125.0000	125.0000	125.0000	125.0000	-1.178%	1	13	-44.512%
2025-10-29	126.4900	126.4900	126.4900	126.4900	-7.061%	1	12	-45.166%
2025-10-24	136.1000	136.1000	136.1000	136.1000	+2.016%	1	12	-49.037%
2025-10-23	133.4100	133.4100	133.4100	133.4100	+6.134%	1	13	-48.010%
2025-10-20	125.0900	125.7000	125.0900	125.7000	+4.056%	2	14	-44.821%
2025-10-16	120.8000	120.8000	120.8000	120.8000	+2.747%	1	12	-42.583%
2025-10-15	117.7700	118.0000	117.5000	117.5700	-4.376%	4	12	-41.005%
2025-10-13	124.1000	124.1000	122.9500	122.9500	-0.847%	2	8	-43.587%
2025-10-10	124.0000	124.0000	124.0000	124.0000	-5.488%	1	6	-44.065%
2025-10-07	131.1800	131.2000	131.1800	131.2000	+0.552%	2	5	-47.134%
2025-10-06	129.6100	130.4800	129.6100	130.4800	0.000%	3	3	-46.842%