Dark

ADBE20280121C320
ADBE Jan 21 2028 320.00 Call (ADBE280121C00320000)
option OPRA

EOD

Aug 10, 2026

50.50+6.316%(+3.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	50.6600	50.6600	50.5000	50.5000	+6.316%	4	567	0.000%
2026-08-07	48.7000	48.7000	47.5000	47.5000	+8.945%	2	570	+6.316%
2026-08-06	41.5700	43.6500	41.5700	43.6000	+0.600%	9	571	+15.826%
2026-08-05	43.3500	43.3500	43.3200	43.3400	+0.208%	4	567	+16.521%
2026-08-03	43.2500	43.2500	43.2500	43.2500	+10.051%	9	567	+16.763%
2026-07-31	38.0000	39.3000	38.0000	39.3000	+2.853%	2	571	+28.499%
2026-07-30	39.1500	39.1500	38.2100	38.2100	-20.710%	2	570	+32.164%
2026-07-29	44.1800	48.1900	44.1800	48.1900	+14.738%	17	568	+4.794%
2026-07-28	38.4500	42.0000	38.4500	42.0000	+16.022%	12	571	+20.238%
2026-07-27	34.1400	36.2000	34.1400	36.2000	+23.973%	21	572	+39.503%
2026-07-24	29.2000	29.2000	29.2000	29.2000	+18.027%	1	582	+72.945%
2026-07-23	24.7400	24.7400	24.7400	24.7400	-18.323%	1	583	+104.123%
2026-07-21	30.0000	30.3000	29.7100	30.2900	-13.507%	6	582	+66.722%
2026-07-17	35.2000	35.2000	34.6000	35.0200	+10.438%	127	577	+44.203%
2026-07-16	31.4900	31.7100	31.4900	31.7100	+10.526%	2	559	+59.256%
2026-07-15	30.0000	30.0000	28.6900	28.6900	+3.874%	3	559	+76.020%
2026-07-14	27.6200	27.6200	27.6200	27.6200	+2.296%	1	558	+82.839%
2026-07-09	26.3800	27.0000	26.3800	27.0000	-4.289%	5	557	+87.037%
2026-07-08	28.2100	28.2100	28.2100	28.2100	-2.724%	1	557	+79.015%
2026-07-07	30.0400	31.0500	29.0000	29.0000	+6.578%	38	557	+74.138%
2026-07-06	27.1900	27.3900	27.1400	27.2100	-6.591%	22	545	+85.594%
2026-07-02	28.3900	29.6400	28.3900	29.1300	+13.789%	135	521	+73.361%
2026-07-01	25.6000	25.6000	25.6000	25.6000	+17.109%	2	521	+97.266%
2026-06-30	23.9600	23.9600	21.8600	21.8600	-6.979%	25	521	+131.016%
2026-06-29	23.5000	23.5000	23.5000	23.5000	+8.295%	1	528	+114.894%
2026-06-26	21.2800	21.9200	21.2800	21.7000	+10.433%	4	528	+132.719%
2026-06-25	20.7000	20.7000	19.6500	19.6500	-10.192%	6	528	+156.997%
2026-06-23	21.8800	21.8800	21.8800	21.8800	+7.466%	1	528	+130.804%
2026-06-22	20.9300	21.0400	20.0000	20.3600	-4.188%	47	528	+148.035%
2026-06-18	20.5000	21.8000	20.0600	21.2500	-9.382%	25	519	+137.647%
2026-06-17	23.5000	23.5000	23.4500	23.4500	-8.039%	2	519	+115.352%
2026-06-16	24.8500	25.5000	24.8500	25.5000	-2.635%	3	518	+98.039%
2026-06-15	24.4700	26.1900	24.4700	26.1900	+7.336%	4	517	+92.822%
2026-06-12	22.7000	24.9200	22.7000	24.4000	-18.395%	34	520	+106.967%
2026-06-11	33.4000	33.4000	29.9000	29.9000	-16.387%	20	513	+68.896%
2026-06-10	34.9500	36.8700	34.9500	35.7600	-14.572%	245	508	+41.219%
2026-06-08	41.5000	42.7500	41.4700	41.8600	-6.978%	34	346	+20.640%
2026-06-05	44.2000	45.0000	44.2000	45.0000	-8.629%	10	347	+12.222%
2026-06-04	49.2500	49.2500	49.2500	49.2500	+6.097%	9	355	+2.538%
2026-06-03	47.4500	47.4500	46.4200	46.4200	-8.694%	4	346	+8.789%
2026-06-02	49.4500	50.8400	47.7000	50.8400	-10.807%	5	344	-0.669%
2026-06-01	54.2400	57.0000	53.5700	57.0000	+50.594%	41	342	-11.404%
2026-05-27	39.1000	39.1000	37.8500	37.8500	-2.373%	3	303	+33.421%
2026-05-26	38.7700	38.7700	38.7700	38.7700	-21.518%	1	302	+30.255%
2026-05-19	49.4000	49.4000	49.4000	49.4000	+23.500%	20	303	+2.227%
2026-05-18	40.0000	40.0000	40.0000	40.0000	+0.326%	1	303	+26.250%
2026-05-15	39.8700	39.8700	39.8700	39.8700	+20.818%	3	303	+26.662%
2026-05-13	34.2000	34.2000	33.0000	33.0000	-8.333%	2	303	+53.030%
2026-05-12	36.0000	36.0000	36.0000	36.0000	-3.433%	2	299	+40.278%
2026-05-11	36.8500	37.2800	36.8500	37.2800	-6.800%	18	299	+35.461%
2026-05-08	40.0000	40.0000	40.0000	40.0000	-8.676%	2	299	+26.250%
2026-05-07	44.2200	44.2200	43.8000	43.8000	+6.829%	50	297	+15.297%
2026-05-06	41.0000	41.0000	41.0000	41.0000	-1.608%	1	247	+23.171%
2026-05-05	41.6700	41.6700	41.6700	41.6700	+4.305%	2	246	+21.190%
2026-05-04	39.9500	39.9500	39.9500	39.9500	+10.972%	1	246	+26.408%
2026-04-30	36.0000	36.0000	36.0000	36.0000	-4.812%	1	247	+40.278%
2026-04-27	37.8200	37.8200	37.8200	37.8200	+0.639%	1	246	+33.527%
2026-04-24	36.7500	37.5800	36.6600	37.5800	+9.755%	3	246	+34.380%
2026-04-23	34.2400	34.2400	34.2400	34.2400	-12.764%	2	245	+47.488%
2026-04-20	39.2500	39.2500	39.2500	39.2500	+1.160%	1	247	+28.662%
2026-04-16	38.8000	38.8000	38.8000	38.8000	+35.333%	1	248	+30.155%
2026-04-10	30.0000	30.0000	28.6700	28.6700	-4.751%	7	247	+76.142%
2026-04-09	30.6300	30.6300	30.1000	30.1000	-15.449%	3	245	+67.774%
2026-04-08	35.6000	35.6000	35.6000	35.6000	-1.193%	1	247	+41.854%
2026-04-02	36.0300	36.0300	36.0300	36.0300	-5.927%	5	246	+40.161%
2026-03-31	38.3000	38.3000	38.3000	38.3000	+5.801%	3	246	+31.854%
2026-03-27	36.2000	36.2000	36.2000	36.2000	-1.228%	2	249	+39.503%
2026-03-26	37.0000	37.0000	36.6500	36.6500	-4.308%	4	250	+37.790%
2026-03-23	40.7000	40.7000	38.3000	38.3000	-4.010%	2	248	+31.854%
2026-03-19	39.9700	40.5600	39.4000	39.9000	-1.360%	14	247	+26.566%
2026-03-18	40.4500	40.4500	40.4500	40.4500	-9.224%	1	247	+24.845%
2026-03-17	43.6300	44.5600	43.6300	44.5600	+1.342%	4	247	+13.330%
2026-03-13	45.0000	45.0000	42.7200	43.9700	-16.565%	4	245	+14.851%
2026-03-12	53.2000	53.2000	52.7000	52.7000	-7.463%	3	245	-4.175%
2026-03-11	56.9500	56.9500	56.9500	56.9500	+2.152%	5	245	-11.326%
2026-03-04	55.7500	55.7500	55.7500	55.7500	+11.500%	1	245	-9.417%
2026-03-02	50.0000	50.0000	50.0000	50.0000	-1.108%	1	245	+1.000%
2026-02-27	46.7300	50.5600	46.7300	50.5600	+0.918%	2	246	-0.119%
2026-02-26	50.1000	50.1000	50.1000	50.1000	+6.596%	1	244	+0.798%
2026-02-25	47.0000	47.0000	47.0000	47.0000	+3.524%	5	244	+7.447%
2026-02-24	45.4000	45.4000	45.4000	45.4000	+5.459%	1	244	+11.233%
2026-02-23	44.0000	44.1500	42.5500	43.0500	-8.013%	14	243	+17.305%
2026-02-20	46.8000	46.8000	46.8000	46.8000	-0.298%	1	242	+7.906%
2026-02-12	46.9400	46.9400	46.9400	46.9400	+0.085%	8	241	+7.584%
2026-02-11	46.5600	47.3500	45.9900	46.9000	-6.200%	11	233	+7.676%
2026-02-10	50.0000	50.0000	50.0000	50.0000	-2.913%	1	233	+1.000%
2026-02-09	50.6000	51.5500	50.6000	51.5000	-0.962%	3	233	-1.942%
2026-02-06	51.5000	52.0300	51.5000	52.0000	-1.384%	6	233	-2.885%
2026-02-05	54.2700	54.2700	52.7300	52.7300	-10.430%	14	229	-4.229%
2026-02-04	62.0000	62.0000	58.8700	58.8700	+10.762%	3	230	-14.218%
2026-02-03	57.4000	57.4000	53.1500	53.1500	-14.960%	3	231	-4.986%
2026-01-29	62.5000	62.5000	62.5000	62.5000	-6.786%	1	229	-19.200%
2026-01-28	67.0500	67.0500	67.0500	67.0500	-3.525%	1	228	-24.683%
2026-01-23	69.0000	69.5000	69.0000	69.5000	+10.951%	2	228	-27.338%
2026-01-21	62.6400	62.6400	62.6400	62.6400	-2.232%	11	226	-19.381%
2026-01-20	65.9500	65.9500	64.0700	64.0700	-3.320%	5	215	-21.180%
2026-01-16	67.6000	68.5000	66.2700	66.2700	-4.206%	5	208	-23.797%
2026-01-15	68.8000	70.0000	68.8000	69.1800	+1.661%	3	208	-27.002%
2026-01-14	68.7500	68.7500	68.0500	68.0500	-4.155%	5	209	-25.790%
2026-01-13	78.6900	78.6900	69.8000	71.0000	-11.250%	36	208	-28.873%
2026-01-12	80.0000	80.0000	80.0000	80.0000	-6.312%	1	179	-36.875%
2026-01-09	85.3900	85.3900	85.3900	85.3900	-7.386%	1	179	-40.860%
2026-01-08	92.2000	92.2000	92.2000	92.2000	+1.542%	1	178	-45.228%
2026-01-07	91.0500	91.0500	90.8000	90.8000	+8.612%	6	179	-44.383%
2026-01-05	85.0000	85.0000	83.6000	83.6000	-4.914%	6	178	-39.593%
2026-01-02	87.7500	87.9200	87.0500	87.9200	-10.377%	3	178	-42.561%
2025-12-31	97.9600	98.4400	97.8100	98.1000	-2.871%	14	175	-48.522%
2025-12-30	101.0000	101.0000	101.0000	101.0000	+0.169%	1	175	-50.000%
2025-12-29	101.1000	101.3900	99.8000	100.8300	-0.218%	11	175	-49.916%
2025-12-23	101.3500	101.3500	101.0500	101.0500	-3.578%	2	173	-50.025%
2025-12-22	104.0000	106.1300	104.0000	104.8000	+1.158%	7	172	-51.813%
2025-12-19	103.6000	103.9100	103.0000	103.6000	-0.947%	8	169	-51.255%
2025-12-18	103.8500	104.5900	103.8500	104.5900	+0.422%	6	166	-51.716%
2025-12-17	100.0000	105.2100	100.0000	104.1500	+3.272%	5	171	-51.512%
2025-12-16	100.8500	100.8500	100.8500	100.8500	-5.748%	1	172	-49.926%
2025-12-12	107.0000	107.0000	107.0000	107.0000	+1.808%	1	171	-52.804%
2025-12-11	102.5000	105.1000	100.0000	105.1000	+5.766%	13	172	-51.951%
2025-12-10	99.3700	99.3700	99.3700	99.3700	-3.524%	3	182	-49.180%
2025-12-05	99.1600	103.0000	99.1600	103.0000	+17.849%	4	185	-50.971%
2025-12-04	87.8800	87.8800	87.4000	87.4000	-0.114%	35	186	-42.220%
2025-12-03	85.4200	87.5000	85.4200	87.5000	+1.744%	3	171	-42.286%
2025-12-02	82.4000	86.9700	82.4000	86.0000	+1.511%	9	170	-41.279%
2025-12-01	81.0000	87.0000	81.0000	84.7200	+0.379%	58	171	-40.392%
2025-11-28	83.5500	84.4000	83.5500	84.4000	+2.303%	5	138	-40.166%
2025-11-26	83.1500	83.1500	82.0700	82.5000	-1.844%	10	133	-38.788%
2025-11-25	83.0000	84.4500	83.0000	84.0500	+0.119%	9	133	-39.917%
2025-11-24	86.1700	86.4200	83.9500	83.9500	-6.075%	11	124	-39.845%
2025-11-21	87.0000	90.9000	87.0000	89.3800	+9.000%	7	115	-43.500%
2025-11-20	87.4000	87.4000	81.7200	82.0000	-4.773%	20	114	-38.415%
2025-11-19	85.5300	86.1100	82.6500	86.1100	-1.307%	6	99	-41.354%
2025-11-18	87.2500	87.2500	87.2500	87.2500	-0.976%	1	98	-42.120%
2025-11-17	91.8100	91.8100	88.1100	88.1100	-5.105%	3	97	-42.685%
2025-11-14	93.2000	93.2000	92.1900	92.8500	-4.847%	9	95	-45.611%
2025-11-12	97.5800	97.5800	97.5800	97.5800	+1.858%	1	91	-48.248%
2025-11-11	95.5000	96.7300	95.5000	95.8000	+2.471%	8	91	-47.286%
2025-11-10	92.1200	93.4900	92.1000	93.4900	+4.156%	6	98	-45.984%
2025-11-07	89.7600	89.7600	89.7600	89.7600	-1.167%	1	102	-43.739%
2025-11-06	93.7900	93.7900	90.8200	90.8200	-6.851%	69	101	-44.396%
2025-11-05	95.8500	97.5000	95.0000	97.5000	+0.515%	8	36	-48.205%
2025-11-04	99.6100	99.6100	95.7100	97.0000	+1.042%	10	35	-47.938%
2025-11-03	96.4500	96.4500	96.0000	96.0000	-4.969%	2	28	-47.396%
2025-10-30	102.2400	102.7400	101.0200	101.0200	+2.558%	3	28	-50.010%
2025-10-29	98.9500	98.9500	98.5000	98.5000	-12.832%	2	29	-48.731%
2025-10-28	113.0000	113.0000	113.0000	113.0000	+4.292%	1	27	-55.310%
2025-10-24	108.3500	108.3500	108.3500	108.3500	-3.276%	1	28	-53.392%
2025-10-22	112.0200	112.0200	112.0200	112.0200	+2.022%	3	29	-54.919%
2025-10-21	109.3500	109.9500	109.3500	109.8000	+9.800%	4	26	-54.007%
2025-10-20	99.7300	100.0000	99.5400	100.0000	+9.051%	4	27	-49.500%
2025-10-17	91.7000	91.7000	91.7000	91.7000	-0.585%	1	28	-44.929%
2025-10-16	92.2400	92.2400	92.2400	92.2400	-4.858%	10	28	-45.252%
2025-10-14	96.9500	96.9500	96.9500	96.9500	-1.273%	5	23	-47.911%
2025-10-13	98.2000	98.2000	98.2000	98.2000	+2.324%	1	19	-48.574%
2025-10-10	100.5500	100.8000	93.0500	95.9700	-6.004%	10	18	-47.379%
2025-10-09	102.1000	102.1000	102.1000	102.1000	-2.297%	1	13	-50.539%
2025-10-08	107.0000	107.0000	104.5000	104.5000	+2.925%	6	12	-51.675%
2025-10-07	101.6200	102.0000	101.0400	101.5300	-6.751%	4	15	-50.261%
2025-10-06	105.7500	109.8200	105.7500	108.8800	+6.380%	6	12	-53.619%
2025-10-03	102.3500	102.3500	102.3500	102.3500	-2.542%	1	15	-50.660%
2025-10-02	105.0200	105.0200	105.0200	105.0200	+5.548%	1	15	-51.914%
2025-10-01	100.4000	100.4000	99.0000	99.5000	-5.598%	4	14	-49.246%
2025-09-30	106.5000	107.2500	105.4000	105.4000	-3.303%	3	10	-52.087%
2025-09-26	109.0000	109.0000	109.0000	109.0000	+2.733%	1	7	-53.670%
2025-09-25	110.1000	110.1000	106.1000	106.1000	0.000%	8	8	-52.403%