Dark

ADBE20280121C360
ADBE Jan 21 2028 360.00 Call (ADBE280121C00360000)
option OPRA

EOD

Aug 7, 2026

36.15+8.559%(+2.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	36.1500	36.1500	36.1500	36.1500	+8.559%	2	190	0.000%
2026-08-06	33.3000	33.3000	33.3000	33.3000	+2.905%	1	190	+8.559%
2026-08-05	32.0500	32.4000	32.0500	32.3600	+12.517%	4	190	+11.712%
2026-07-31	28.7600	28.7600	28.7600	28.7600	-2.343%	1	191	+25.695%
2026-07-30	29.4500	29.4500	29.4500	29.4500	-17.622%	2	192	+22.750%
2026-07-29	36.0000	36.0000	35.7500	35.7500	+8.994%	4	194	+1.119%
2026-07-28	31.2300	32.8000	31.2300	32.8000	+23.355%	6	195	+10.213%
2026-07-27	26.5000	26.5900	26.1500	26.5900	+43.652%	11	199	+35.953%
2026-07-23	18.5100	18.5100	18.5100	18.5100	-26.577%	30	199	+95.300%
2026-07-17	25.8500	26.0500	25.2100	25.2100	+1.245%	4	214	+43.395%
2026-07-16	24.9000	24.9000	24.9000	24.9000	+15.171%	1	215	+45.181%
2026-07-14	21.5600	21.6200	21.5600	21.6200	+3.445%	9	215	+67.206%
2026-07-08	20.7800	20.9000	20.7800	20.9000	-12.917%	11	211	+72.967%
2026-07-07	24.0800	24.0800	24.0000	24.0000	+9.639%	3	210	+50.625%
2026-07-02	21.8000	21.8900	21.7500	21.8900	+13.773%	11	203	+65.144%
2026-07-01	19.4000	19.4300	19.2000	19.2400	+11.666%	6	203	+87.890%
2026-06-30	17.2300	17.2300	17.2300	17.2300	+6.489%	5	207	+109.808%
2026-06-26	16.1400	18.2000	14.4800	16.1800	+4.387%	127	207	+123.424%
2026-06-25	15.5000	15.5000	15.5000	15.5000	-7.019%	2	192	+133.226%
2026-06-24	16.6700	16.6700	16.6700	16.6700	+9.671%	5	192	+116.857%
2026-06-18	15.1800	15.2000	15.1800	15.2000	-17.391%	5	182	+137.829%
2026-06-17	18.4000	18.4000	18.4000	18.4000	-9.892%	1	182	+96.467%
2026-06-15	20.4200	20.4200	20.4200	20.4200	+15.694%	15	183	+77.032%
2026-06-12	18.5000	19.4000	17.6500	17.6500	-33.144%	26	183	+104.816%
2026-06-11	26.4000	26.4000	26.4000	26.4000	-8.174%	1	182	+36.932%
2026-06-10	28.7500	28.7500	28.7500	28.7500	-12.587%	1	182	+25.739%
2026-06-08	33.5000	33.5000	32.7000	32.8900	-9.643%	14	181	+9.912%
2026-06-05	36.4000	36.4000	36.4000	36.4000	-5.626%	1	180	-0.687%
2026-06-04	38.6600	38.6600	38.5700	38.5700	+4.384%	3	180	-6.274%
2026-06-03	36.9000	36.9500	36.9000	36.9500	-18.343%	6	180	-2.165%
2026-06-01	45.3000	45.3000	45.2500	45.2500	+23.634%	2	177	-20.110%
2026-05-29	36.0000	36.6000	35.7700	36.6000	+20.316%	51	176	-1.230%
2026-05-28	30.4900	30.5500	30.3500	30.4200	+1.910%	6	156	+18.836%
2026-05-27	29.8500	29.8500	29.8500	29.8500	+0.641%	2	153	+21.106%
2026-05-26	29.6600	29.6600	29.6600	29.6600	-1.658%	1	151	+21.881%
2026-05-22	30.1600	30.1600	30.1600	30.1600	-5.306%	3	152	+19.861%
2026-05-20	31.8500	31.8500	31.8500	31.8500	+26.640%	8	152	+13.501%
2026-05-14	25.1500	25.1500	25.1500	25.1500	-13.870%	5	144	+43.738%
2026-05-08	29.2000	29.2000	29.2000	29.2000	-14.869%	1	140	+23.801%
2026-05-07	34.0000	34.3000	33.8000	34.3000	+4.573%	24	140	+5.394%
2026-05-05	33.0000	33.0000	32.8000	32.8000	+10.252%	4	120	+10.213%
2026-04-28	29.7500	29.7500	29.7500	29.7500	+9.014%	1	119	+21.513%
2026-04-24	27.2900	27.2900	27.2900	27.2900	+0.738%	1	120	+32.466%
2026-04-23	27.0900	27.0900	27.0900	27.0900	-16.646%	5	120	+33.444%
2026-04-22	32.5000	32.5000	32.5000	32.5000	+10.058%	1	120	+11.231%
2026-04-20	29.5300	29.5300	29.5300	29.5300	+1.547%	3	119	+22.418%
2026-04-17	28.7600	29.0800	28.7600	29.0800	+5.096%	3	119	+24.312%
2026-04-15	27.6700	27.6700	27.6700	27.6700	+9.671%	5	118	+30.647%
2026-04-14	26.5000	26.5000	25.2300	25.2300	-2.019%	4	119	+43.282%
2026-04-13	25.3000	25.9500	25.3000	25.7500	+17.045%	3	116	+40.388%
2026-04-09	23.2500	23.2500	22.0000	22.0000	-12.000%	6	115	+64.318%
2026-04-08	27.1000	27.1000	25.0000	25.0000	-11.504%	5	115	+44.600%
2026-04-02	28.2500	28.2500	28.2500	28.2500	+0.857%	1	115	+27.965%
2026-03-31	28.0100	28.0100	28.0100	28.0100	+5.420%	2	115	+29.061%
2026-03-27	26.5700	26.5700	26.5700	26.5700	-0.932%	2	117	+36.056%
2026-03-25	28.6900	28.6900	26.8200	26.8200	-2.009%	15	115	+34.787%
2026-03-24	28.6000	28.7200	27.3700	27.3700	-10.672%	5	117	+32.079%
2026-03-23	30.6400	30.6400	30.6400	30.6400	+4.111%	3	118	+17.983%
2026-03-20	30.1000	30.1000	29.4300	29.4300	-4.510%	2	115	+22.834%
2026-03-19	30.8200	30.8200	30.8200	30.8200	-7.197%	3	114	+17.294%
2026-03-17	33.2100	33.2100	33.2100	33.2100	+12.120%	3	114	+8.853%
2026-03-16	30.7500	31.6500	29.6200	29.6200	-8.439%	7	114	+22.046%
2026-03-13	32.4200	32.4200	32.3500	32.3500	-13.641%	2	114	+11.747%
2026-02-27	37.4600	37.4600	37.4600	37.4600	-1.680%	1	115	-3.497%
2026-02-26	38.1000	38.1000	38.1000	38.1000	+9.169%	1	114	-5.118%
2026-02-23	33.4000	34.9000	33.4000	34.9000	-4.827%	6	113	+3.582%
2026-02-20	36.6700	36.6700	36.6700	36.6700	-9.457%	1	112	-1.418%
2026-02-13	40.5000	40.5000	40.5000	40.5000	+3.448%	5	107	-10.741%
2026-02-11	35.0000	39.1500	35.0000	39.1500	-0.886%	3	107	-7.663%
2026-02-10	39.8000	41.6500	39.0000	39.5000	+1.935%	15	109	-8.481%
2026-02-09	38.7500	38.7500	38.7500	38.7500	-4.321%	1	108	-6.710%
2026-02-06	39.1500	40.5000	39.1500	40.5000	-4.481%	2	108	-10.741%
2026-02-05	43.7000	43.7000	42.4000	42.4000	+5.499%	3	108	-14.741%
2026-02-04	40.1900	40.1900	40.1900	40.1900	-4.173%	4	107	-10.052%
2026-02-03	41.9400	41.9400	41.9400	41.9400	-19.346%	1	107	-13.805%
2026-02-02	52.0000	52.0000	52.0000	52.0000	+10.733%	1	107	-30.481%
2026-01-29	49.2000	49.2000	46.9600	46.9600	-11.812%	3	106	-23.020%
2026-01-28	53.7500	53.7500	53.2500	53.2500	+3.198%	2	104	-32.113%
2026-01-27	51.6000	51.6000	51.6000	51.6000	-5.667%	1	103	-29.942%
2026-01-23	54.7000	54.7000	54.7000	54.7000	+11.179%	10	102	-33.912%
2026-01-21	49.1000	49.2000	48.5000	49.2000	-4.187%	4	92	-26.524%
2026-01-20	51.4200	51.4200	49.6500	51.3500	-5.083%	10	92	-29.601%
2026-01-16	54.1000	54.1000	54.1000	54.1000	-0.679%	1	89	-33.179%
2026-01-14	54.4700	54.4700	54.4700	54.4700	-1.394%	1	89	-33.633%
2026-01-13	55.2400	55.2400	55.2400	55.2400	-16.366%	1	88	-34.558%
2026-01-12	65.3400	66.0500	65.3400	66.0500	-5.101%	3	87	-45.269%
2026-01-09	69.6000	69.6000	69.6000	69.6000	-0.329%	1	89	-48.060%
2026-01-06	69.7000	69.8300	69.7000	69.8300	+1.130%	2	88	-48.231%
2026-01-05	65.9000	69.4000	65.9000	69.0500	-1.638%	4	89	-47.647%
2026-01-02	69.0500	70.2000	69.0500	70.2000	-11.442%	5	85	-48.504%
2025-12-31	80.4300	80.4300	79.1600	79.2700	-3.682%	18	71	-54.396%
2025-12-30	80.2500	82.3000	80.2500	82.3000	+0.280%	2	71	-56.075%
2025-12-29	82.0700	82.0700	82.0700	82.0700	-0.279%	2	71	-55.952%
2025-12-26	82.3000	82.4500	82.3000	82.3000	-0.327%	4	69	-56.075%
2025-12-24	82.7200	82.7200	82.5700	82.5700	-3.731%	2	66	-56.219%
2025-12-22	86.6000	87.7500	85.3500	85.7700	+0.292%	20	66	-57.852%
2025-12-18	85.5200	85.5200	85.5200	85.5200	+0.529%	2	52	-57.729%
2025-12-17	87.0000	87.0000	84.0000	85.0700	-2.218%	4	54	-57.506%
2025-12-12	90.9200	90.9200	87.0000	87.0000	+0.601%	11	52	-58.448%
2025-12-11	80.7100	86.4800	80.5000	86.4800	+2.464%	3	50	-58.198%
2025-12-08	84.4000	84.4000	84.4000	84.4000	+5.857%	2	50	-57.168%
2025-12-05	79.7300	79.7300	79.7300	79.7300	+15.250%	1	48	-54.659%
2025-12-02	69.1800	69.1800	69.1800	69.1800	+0.261%	1	48	-47.745%
2025-12-01	68.0500	71.5000	68.0500	69.0000	+3.869%	26	48	-47.609%
2025-11-26	66.8000	66.8000	66.4300	66.4300	-2.624%	6	31	-45.582%
2025-11-20	68.2200	68.2200	68.2200	68.2200	-2.417%	2	31	-47.010%
2025-11-19	69.9100	69.9100	69.9100	69.9100	-5.883%	1	31	-48.291%
2025-11-17	74.8900	74.8900	74.2800	74.2800	-2.991%	5	31	-51.333%
2025-11-14	76.5700	76.5700	76.5700	76.5700	-6.003%	1	35	-52.788%
2025-11-12	81.4600	81.4600	81.4600	81.4600	+3.824%	1	34	-55.622%
2025-11-11	78.4600	78.4600	78.4600	78.4600	+2.966%	1	35	-53.926%
2025-11-10	76.0000	76.2000	76.0000	76.2000	+0.927%	4	34	-52.559%
2025-11-07	74.4400	75.5000	74.4400	75.5000	-0.658%	2	33	-52.119%
2025-11-06	76.0000	76.0000	76.0000	76.0000	-4.523%	3	32	-52.434%
2025-11-04	79.6000	79.6000	79.6000	79.6000	-0.525%	1	29	-54.585%
2025-11-03	80.0200	80.0200	80.0200	80.0200	-1.574%	1	29	-54.824%
2025-10-31	82.0000	82.0000	81.3000	81.3000	-3.787%	6	29	-55.535%
2025-10-30	81.4200	84.5000	81.4200	84.5000	+4.321%	3	25	-57.219%
2025-10-29	88.2700	88.2700	81.0000	81.0000	-14.916%	6	26	-55.370%
2025-10-28	94.5000	95.2000	94.5000	95.2000	+4.604%	5	23	-62.027%
2025-10-27	88.2500	91.0100	88.2500	91.0100	+3.315%	3	27	-60.279%
2025-10-23	88.0900	88.0900	88.0900	88.0900	-3.177%	4	27	-58.962%
2025-10-21	91.6200	91.6200	90.9800	90.9800	+10.816%	3	23	-60.266%
2025-10-20	80.7000	82.1000	80.2600	82.1000	+9.584%	3	20	-55.968%
2025-10-16	74.6000	74.9200	74.6000	74.9200	+0.160%	2	21	-51.749%
2025-10-15	74.8000	74.8000	74.8000	74.8000	-6.101%	1	19	-51.671%
2025-10-13	78.2700	79.6600	78.2700	79.6600	-8.960%	3	18	-54.620%
2025-10-09	87.5000	87.5000	87.5000	87.5000	-3.486%	1	18	-58.686%
2025-10-06	82.9400	90.6600	82.9400	90.6600	+8.640%	9	17	-60.126%
2025-10-03	86.0000	86.0000	83.4500	83.4500	-3.190%	2	10	-56.681%
2025-10-02	85.7000	86.2000	85.7000	86.2000	+5.598%	2	8	-58.063%
2025-10-01	81.4600	81.6300	81.4600	81.6300	-11.847%	2	6	-55.715%
2025-09-29	92.6000	92.6000	92.6000	92.6000	+6.559%	1	4	-60.961%
2025-09-24	85.9500	86.9000	85.9500	86.9000	-7.553%	3	5	-58.400%
2025-09-23	96.4000	96.4000	94.0000	94.0000	+0.880%	3	4	-61.543%
2025-09-22	93.1800	93.1800	93.1800	93.1800	0.000%	1	1	-61.204%