Dark

ADBE20280121C420
ADBE Jan 21 2028 420.00 Call (ADBE280121C00420000)
option OPRA

EOD

Aug 10, 2026

26.20+2.424%(+0.62)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	26.2000	26.2000	26.2000	26.2000	+2.424%	4	642	0.000%
2026-08-07	25.5800	25.5800	25.5800	25.5800	+16.273%	50	646	+2.424%
2026-08-04	22.0000	22.0000	22.0000	22.0000	-16.350%	1	612	+19.091%
2026-07-29	21.7800	26.3000	21.7800	26.3000	+21.478%	22	612	-0.380%
2026-07-28	21.6500	21.6500	21.6500	21.6500	+25.726%	11	595	+21.016%
2026-07-27	17.3000	18.2000	17.2200	17.2200	+29.474%	49	595	+52.149%
2026-07-22	14.0500	14.0500	13.3000	13.3000	-19.149%	2	557	+96.992%
2026-07-20	16.2000	16.4500	16.2000	16.4500	-3.519%	23	556	+59.271%
2026-07-17	17.0500	17.0500	17.0500	17.0500	+10.930%	1	552	+53.666%
2026-07-13	15.2300	15.3700	15.2300	15.3700	-4.475%	50	552	+70.462%
2026-07-07	15.7500	16.3500	15.6000	16.0900	+11.581%	438	527	+62.834%
2026-07-02	14.4700	14.4700	14.4200	14.4200	+11.180%	100	280	+81.692%
2026-07-01	12.7500	12.9700	12.7500	12.9700	+18.447%	18	280	+102.005%
2026-06-30	10.9500	10.9500	10.9500	10.9500	-8.368%	1	297	+139.269%
2026-06-29	12.0000	12.1500	11.9500	11.9500	+1.529%	6	297	+119.247%
2026-06-26	10.7800	11.7700	10.5100	11.7700	+7.982%	33	298	+122.600%
2026-06-23	11.4000	11.4000	10.9000	10.9000	+3.810%	2	298	+140.367%
2026-06-22	10.2500	11.5000	10.2500	10.5000	+1.449%	6	299	+149.524%
2026-06-18	10.7500	10.7500	10.3500	10.3500	-5.046%	3	292	+153.140%
2026-06-17	10.9000	10.9000	10.9000	10.9000	-15.504%	5	292	+140.367%
2026-06-15	14.0400	14.0400	12.9000	12.9000	+3.200%	7	297	+103.101%
2026-06-12	12.9300	13.5500	12.5000	12.5000	-27.114%	44	294	+109.600%
2026-06-11	16.6900	17.1500	16.6900	17.1500	-39.761%	2	289	+52.770%
2026-06-04	29.0500	29.0500	28.4700	28.4700	-16.876%	4	289	-7.973%
2026-06-01	32.5500	34.2500	32.5300	34.2500	+31.883%	13	289	-23.504%
2026-05-29	23.0000	26.3300	23.0000	25.9700	+29.850%	22	289	+0.886%
2026-05-22	19.4800	20.0000	19.4800	20.0000	-8.004%	11	281	+31.000%
2026-05-11	21.7400	21.7400	21.7400	21.7400	+8.375%	1	281	+20.515%
2026-05-05	20.1000	20.1000	20.0600	20.0600	-3.973%	4	280	+30.608%
2026-05-01	21.3300	21.3300	20.8600	20.8900	+3.930%	3	282	+25.419%
2026-04-30	19.2500	20.1000	19.2500	20.1000	-0.888%	2	282	+30.348%
2026-04-28	20.2800	20.2800	20.2800	20.2800	+1.400%	10	280	+29.191%
2026-04-27	20.1900	24.2800	20.0000	20.0000	-8.676%	5	270	+31.000%
2026-04-22	21.9000	21.9000	21.9000	21.9000	+4.286%	1	266	+19.635%
2026-04-21	21.0000	21.0000	21.0000	21.0000	+4.686%	1	266	+24.762%
2026-04-17	20.0600	20.0600	20.0600	20.0600	+38.345%	1	266	+30.608%
2026-04-09	15.0000	15.0000	14.5000	14.5000	-14.706%	12	265	+80.690%
2026-04-08	17.0000	17.0000	17.0000	17.0000	-10.005%	2	259	+54.118%
2026-04-02	18.3900	18.8900	18.3900	18.8900	+2.108%	10	266	+38.698%
2026-03-30	18.5000	18.5000	18.5000	18.5000	-0.054%	1	266	+41.622%
2026-03-26	18.7500	18.9000	18.5000	18.5100	+7.180%	9	266	+41.545%
2026-03-25	17.5000	17.5000	17.2700	17.2700	-10.979%	3	265	+51.708%
2026-03-24	18.3800	19.4000	18.3800	19.4000	-2.610%	7	262	+35.052%
2026-03-19	19.9200	19.9200	19.9200	19.9200	-7.435%	6	268	+31.526%
2026-03-17	21.5200	21.5200	21.5200	21.5200	-1.825%	8	262	+21.747%
2026-03-13	23.0000	23.0500	21.9200	21.9200	-26.492%	12	262	+19.526%
2026-03-10	29.8200	29.8200	29.8200	29.8200	+10.773%	1	263	-12.140%
2026-02-27	26.9200	26.9200	26.9200	26.9200	+14.068%	1	263	-2.675%
2026-02-23	24.7700	24.8600	23.6000	23.6000	-7.884%	49	263	+11.017%
2026-02-20	27.7100	28.5500	25.3000	25.6200	-2.991%	107	297	+2.264%
2026-02-19	27.6800	28.1400	26.4100	26.4100	-3.789%	340	330	-0.795%
2026-02-18	26.9200	27.4500	26.9200	27.4500	+1.667%	8	96	-4.554%
2026-02-17	26.4800	27.0000	26.1400	27.0000	+8.303%	36	95	-2.963%
2026-02-12	26.0500	26.0800	24.9300	24.9300	-0.280%	3	62	+5.094%
2026-02-11	25.0000	25.0000	25.0000	25.0000	-11.536%	4	62	+4.800%
2026-02-10	28.3000	28.9400	28.2600	28.2600	+5.017%	3	58	-7.289%
2026-02-09	26.9100	26.9100	26.9100	26.9100	-2.676%	1	59	-2.638%
2026-02-04	27.6500	27.6500	27.6500	27.6500	-11.774%	2	58	-5.244%
2026-02-03	31.0000	31.3400	30.7800	31.3400	-7.824%	19	58	-16.401%
2026-01-29	34.0000	34.0000	34.0000	34.0000	-12.326%	1	48	-22.941%
2026-01-22	38.0800	38.7800	37.6000	38.7800	+7.543%	6	47	-32.439%
2026-01-20	36.0600	36.0600	36.0600	36.0600	-4.477%	15	48	-27.343%
2026-01-16	38.0000	38.0000	37.7500	37.7500	-3.205%	2	33	-30.596%
2026-01-15	39.0000	39.0000	39.0000	39.0000	+0.103%	1	33	-32.821%
2026-01-13	39.7700	39.7700	38.9600	38.9600	-16.574%	2	32	-32.752%
2026-01-12	46.7000	46.7000	46.7000	46.7000	-1.268%	1	33	-43.897%
2026-01-05	47.8500	47.8500	47.3000	47.3000	-6.835%	2	31	-44.609%
2026-01-02	50.7700	50.7700	50.7700	50.7700	-14.167%	5	31	-48.395%
2025-12-31	59.1500	59.1500	59.1500	59.1500	+0.578%	1	25	-55.706%
2025-12-29	58.8100	58.8100	58.8100	58.8100	-1.983%	3	25	-55.450%
2025-12-26	60.0000	60.3700	60.0000	60.0000	-5.078%	4	25	-56.333%
2025-12-22	62.8000	63.5700	62.4500	63.2100	+1.640%	15	23	-58.551%
2025-12-15	62.1900	62.1900	62.1900	62.1900	-7.469%	1	17	-57.871%
2025-12-12	67.2100	67.2100	67.2100	67.2100	+7.933%	1	17	-61.018%
2025-12-09	62.2700	62.2700	62.2700	62.2700	+5.578%	2	16	-57.925%
2025-12-08	62.0000	62.0000	58.9800	58.9800	+13.729%	2	14	-55.578%
2025-12-01	51.8600	51.8600	51.8600	51.8600	+3.741%	2	12	-49.479%
2025-11-28	48.4000	49.9900	48.4000	49.9900	-0.020%	4	10	-47.590%
2025-11-26	48.8400	50.0000	48.8400	50.0000	-2.210%	2	8	-47.600%
2025-11-24	51.1300	51.1300	51.1300	51.1300	-15.320%	1	8	-48.758%
2025-11-11	60.3800	60.3800	60.3800	60.3800	+1.258%	2	7	-56.608%
2025-11-03	59.6300	59.6300	59.6300	59.6300	-1.617%	2	3	-56.062%
2025-10-30	60.6100	60.6100	60.6100	60.6100	-1.447%	2	3	-56.773%
2025-10-29	62.3000	62.3000	61.5000	61.5000	0.000%	2	1	-57.398%