Dark

ADBE20280121C450
ADBE Jan 21 2028 450.00 Call (ADBE280121C00450000)
option OPRA

EOD

Aug 10, 2026

21.43+11.036%(+2.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	21.6000	21.6000	21.4300	21.4300	+11.036%	2	913	0.000%
2026-08-07	19.7000	21.5000	19.3000	19.3000	+6.044%	18	913	+11.036%
2026-08-05	19.5000	19.5000	18.2000	18.2000	+3.409%	27	907	+17.747%
2026-08-03	17.8700	17.8700	17.6000	17.6000	+3.529%	7	880	+21.761%
2026-07-31	15.2100	17.0500	15.1100	17.0000	+2.225%	47	881	+26.059%
2026-07-30	16.6300	16.6300	16.6300	16.6300	-21.741%	1	879	+28.863%
2026-07-29	20.8000	21.2500	20.8000	21.2500	+21.498%	23	880	+0.847%
2026-07-28	17.2900	17.4900	17.2900	17.4900	+21.206%	2	880	+22.527%
2026-07-27	14.0000	15.2000	13.9000	14.4300	+43.582%	112	881	+48.510%
2026-07-24	9.9500	10.0500	9.9500	10.0500	+11.050%	3	905	+113.234%
2026-07-23	9.3800	9.3800	9.0500	9.0500	-21.304%	2	903	+136.796%
2026-07-22	11.5000	11.5000	11.5000	11.5000	-15.129%	1	904	+86.348%
2026-07-20	12.5000	13.5500	11.5800	13.5500	+2.033%	34	903	+58.155%
2026-07-17	13.8500	14.1000	12.7700	13.2800	+4.567%	846	911	+61.370%
2026-07-15	12.7000	12.7000	12.7000	12.7000	+14.106%	11	480	+68.740%
2026-07-14	11.1300	11.1300	11.1300	11.1300	-8.017%	1	480	+92.543%
2026-07-13	12.0300	12.1000	12.0300	12.1000	-11.550%	35	480	+77.107%
2026-07-07	12.4500	13.6800	12.4500	13.6800	+14.000%	6	482	+56.652%
2026-07-02	12.0000	12.0000	12.0000	12.0000	+7.914%	1	481	+78.583%
2026-07-01	10.9500	11.1200	10.9500	11.1200	+35.610%	3	481	+92.716%
2026-06-25	9.0000	9.0000	8.2000	8.2000	-7.658%	6	483	+161.341%
2026-06-24	8.8800	8.8800	8.8800	8.8800	-1.333%	1	483	+141.329%
2026-06-23	9.0000	9.0000	9.0000	9.0000	+9.091%	5	482	+138.111%
2026-06-22	8.4400	8.4400	8.2500	8.2500	-5.929%	3	482	+159.758%
2026-06-18	8.7700	8.7700	8.7700	8.7700	-4.153%	2	480	+144.356%
2026-06-17	10.1400	10.5800	9.1500	9.1500	-18.811%	96	480	+134.208%
2026-06-15	11.7400	11.7400	11.2700	11.2700	+2.828%	2	455	+90.151%
2026-06-12	11.0500	11.2400	10.7500	10.9600	-22.544%	71	455	+95.529%
2026-06-11	13.8300	14.2000	13.8300	14.1500	-11.838%	62	436	+51.449%
2026-06-10	16.0700	16.0700	16.0500	16.0500	-2.313%	2	426	+33.520%
2026-06-09	17.3000	17.3000	16.4300	16.4300	-14.649%	76	424	+30.432%
2026-06-08	19.6700	19.8500	19.2500	19.2500	-7.407%	9	369	+11.325%
2026-06-05	21.3900	21.7000	20.3800	20.7900	-14.091%	52	368	+3.078%
2026-06-03	23.4000	24.2000	23.4000	24.2000	-14.184%	2	342	-11.446%
2026-06-01	28.0000	28.8400	27.3300	28.2000	+27.775%	32	342	-24.007%
2026-05-29	22.0700	22.0700	22.0700	22.0700	+27.720%	1	346	-2.900%
2026-05-28	17.2800	17.2800	17.2800	17.2800	+1.053%	2	347	+24.016%
2026-05-26	17.1000	17.1000	17.1000	17.1000	+0.588%	2	349	+25.322%
2026-05-22	18.3000	18.3000	17.0000	17.0000	-11.227%	11	337	+26.059%
2026-05-20	18.2700	19.1500	18.1100	19.1500	-3.038%	19	337	+11.906%
2026-05-19	19.7500	19.7500	19.7500	19.7500	+3.675%	3	325	+8.506%
2026-05-18	19.1400	19.1400	19.0000	19.0500	+11.404%	5	325	+12.493%
2026-05-15	16.5000	17.1000	16.5000	17.1000	+17.284%	2	325	+25.322%
2026-05-14	14.5800	14.5800	14.5800	14.5800	+4.143%	1	327	+46.982%
2026-05-13	14.0000	14.0000	14.0000	14.0000	-19.308%	10	327	+53.071%
2026-05-11	17.3500	17.3500	17.3500	17.3500	+5.152%	1	327	+23.516%
2026-05-08	16.5000	16.5000	16.5000	16.5000	-12.000%	1	326	+29.879%
2026-05-07	18.7500	18.7500	18.7500	18.7500	+5.634%	10	326	+14.293%
2026-05-05	17.7500	17.7500	17.7500	17.7500	+1.024%	6	326	+20.732%
2026-05-04	17.5300	18.0400	16.8100	17.5700	+3.964%	9	326	+21.969%
2026-05-01	17.6000	17.6000	14.9500	16.9000	+7.849%	16	328	+26.805%
2026-04-28	15.6700	15.6700	15.6700	15.6700	+3.092%	1	328	+36.758%
2026-04-27	15.8600	19.9000	15.2000	15.2000	-3.797%	7	328	+40.987%
2026-04-20	15.8000	15.8000	15.8000	15.8000	-8.671%	2	322	+35.633%
2026-04-17	16.0700	17.3000	16.0700	17.3000	+11.613%	2	322	+23.873%
2026-04-16	15.5000	15.5000	15.5000	15.5000	0.000%	1	322	+38.258%
2026-04-15	15.5000	15.5000	15.5000	15.5000	+24.498%	7	322	+38.258%
2026-04-13	12.4500	12.4500	12.4500	12.4500	+17.453%	2	322	+72.129%
2026-04-10	10.6000	10.6000	10.6000	10.6000	-13.891%	1	321	+102.170%
2026-04-09	12.3100	12.3100	12.3100	12.3100	-17.933%	1	321	+74.086%
2026-04-08	15.0000	15.0000	15.0000	15.0000	-4.459%	1	322	+42.867%
2026-03-31	15.7000	15.7000	15.7000	15.7000	+8.801%	1	323	+36.497%
2026-03-27	14.6500	14.6500	14.3400	14.4300	-3.928%	7	322	+48.510%
2026-03-26	15.5400	15.5400	15.0200	15.0200	+5.775%	12	327	+42.676%
2026-03-25	15.8000	15.8000	13.6300	14.2000	-2.939%	68	327	+50.915%
2026-03-24	15.6000	15.6000	14.6300	14.6300	-11.333%	38	356	+46.480%
2026-03-23	16.1600	16.5000	16.1600	16.5000	+1.852%	11	358	+29.879%
2026-03-20	16.4000	16.4000	16.2000	16.2000	+2.532%	3	358	+32.284%
2026-03-19	16.3100	18.4000	15.2500	15.8000	-10.482%	104	358	+35.633%
2026-03-17	18.8500	18.8500	16.8000	17.6500	+2.319%	106	303	+21.416%
2026-03-13	19.4600	19.4600	17.2500	17.2500	-27.368%	30	279	+24.232%
2026-03-11	23.5500	24.0000	23.2000	23.7500	-2.664%	41	275	-9.768%
2026-03-10	24.4700	24.4700	24.4000	24.4000	-7.541%	2	271	-12.172%
2026-03-09	26.3900	26.3900	26.3900	26.3900	-2.259%	10	271	-18.795%
2026-03-05	27.5200	27.5200	27.0000	27.0000	+6.931%	3	271	-20.630%
2026-03-04	25.2500	25.2500	25.2500	25.2500	+12.572%	2	274	-15.129%
2026-03-02	22.5100	22.5100	22.4300	22.4300	-0.971%	2	276	-4.458%
2026-02-27	21.3000	22.6500	21.2500	22.6500	-1.522%	4	275	-5.386%
2026-02-26	23.2000	23.6800	23.0000	23.0000	+7.176%	8	273	-6.826%
2026-02-24	22.0000	22.0000	21.4600	21.4600	+7.300%	3	268	-0.140%
2026-02-23	20.6500	20.8000	20.0000	20.0000	-9.297%	44	270	+7.150%
2026-02-20	21.5200	22.0500	21.5200	22.0500	-0.765%	14	254	-2.812%
2026-02-19	23.2100	24.1200	22.2200	22.2200	-1.855%	16	258	-3.555%
2026-02-18	23.2500	23.2500	22.6300	22.6400	-5.667%	11	258	-5.345%
2026-02-17	24.0000	24.0000	24.0000	24.0000	-1.599%	1	254	-10.708%
2026-02-13	24.7800	24.7800	24.2900	24.3900	+9.914%	16	239	-12.136%
2026-02-12	22.7700	22.7700	20.8000	22.1900	-0.045%	4	239	-3.425%
2026-02-11	22.2000	22.2000	22.2000	22.2000	+0.909%	1	238	-3.468%
2026-02-10	23.6600	23.6600	22.0000	22.0000	-8.714%	4	237	-2.591%
2026-02-09	23.4000	24.5000	22.7500	24.1000	+2.553%	25	237	-11.079%
2026-02-06	24.8100	25.3300	23.5000	23.5000	-9.371%	5	236	-8.809%
2026-02-05	28.1000	28.1000	25.8200	25.9300	-6.659%	21	236	-17.354%
2026-02-04	28.4600	29.0000	27.7800	27.7800	+11.031%	32	234	-22.858%
2026-02-03	26.8000	26.8000	23.3000	25.0200	-19.653%	5	236	-14.349%
2026-02-02	31.1400	31.1400	31.1400	31.1400	+3.524%	1	236	-31.182%
2026-01-30	28.9000	30.1500	28.9000	30.0800	+5.544%	8	235	-28.757%
2026-01-29	29.1300	29.1300	27.8800	28.5000	-9.236%	11	236	-24.807%
2026-01-28	31.4000	31.4000	31.4000	31.4000	-2.333%	1	238	-31.752%
2026-01-27	32.1500	32.1500	32.1500	32.1500	0.000%	1	238	-33.344%
2026-01-26	32.1500	32.1500	32.1500	32.1500	-1.077%	3	239	-33.344%
2026-01-23	31.5000	32.7000	31.5000	32.5000	+4.334%	9	239	-34.062%
2026-01-22	31.3300	31.7500	31.1500	31.1500	+1.964%	40	238	-31.204%
2026-01-21	30.5500	30.5500	30.5500	30.5500	+2.517%	1	238	-29.853%
2026-01-20	30.9700	30.9700	29.0000	29.8000	-7.883%	19	238	-28.087%
2026-01-16	32.0000	32.9000	31.4500	32.3500	-4.853%	98	238	-33.756%
2026-01-15	32.8500	34.0000	32.8500	34.0000	+3.030%	4	238	-36.971%
2026-01-14	32.8000	33.4500	32.8000	33.0000	0.000%	4	236	-35.061%
2026-01-13	35.0000	36.2700	33.0000	33.0000	-15.385%	8	237	-35.061%
2026-01-12	39.0000	39.0000	39.0000	39.0000	-4.878%	5	236	-45.051%
2026-01-09	41.3700	41.3700	41.0000	41.0000	-6.178%	2	236	-47.732%
2026-01-08	43.7500	43.7500	43.7000	43.7000	+3.776%	2	236	-50.961%
2026-01-06	42.1100	42.1100	42.1100	42.1100	-1.127%	1	235	-49.109%
2026-01-05	39.5500	42.5900	38.8300	42.5900	-7.413%	204	335	-49.683%
2026-01-02	47.4100	47.7800	46.0000	46.0000	-6.504%	22	335	-53.413%
2025-12-31	49.8000	49.8000	48.7500	49.2000	-2.959%	15	328	-56.443%
2025-12-30	50.7000	50.7000	50.7000	50.7000	-0.783%	2	328	-57.732%
2025-12-29	51.0000	51.2500	50.0500	51.1000	+0.235%	84	329	-58.063%
2025-12-26	51.9800	51.9800	50.9400	50.9800	-0.546%	9	319	-57.964%
2025-12-24	51.2600	51.2600	51.2600	51.2600	+0.392%	1	314	-58.194%
2025-12-23	52.0100	52.2000	51.0600	51.0600	-4.561%	7	314	-58.030%
2025-12-22	53.6000	53.6000	53.5000	53.5000	0.000%	2	311	-59.944%
2025-12-19	52.9600	53.8000	52.9600	53.5000	-0.280%	55	309	-59.944%
2025-12-18	54.0000	54.0000	53.6000	53.6500	+3.173%	3	293	-60.056%
2025-12-15	53.2500	53.2500	52.0000	52.0000	-7.638%	2	294	-58.788%
2025-12-12	58.2000	58.2000	56.3000	56.3000	+1.259%	4	293	-61.936%
2025-12-11	54.3600	55.6000	54.3600	55.6000	+5.905%	12	291	-61.457%
2025-12-10	52.5000	52.5000	52.5000	52.5000	-3.670%	2	301	-59.181%
2025-12-09	53.5000	54.5000	53.5000	54.5000	+9.658%	2	301	-60.679%
2025-12-08	53.5000	53.5000	49.7000	49.7000	-7.103%	202	300	-56.881%
2025-12-05	53.4000	53.6600	53.2000	53.5000	+15.551%	26	110	-59.944%
2025-12-04	46.3000	46.3000	46.3000	46.3000	+8.431%	4	110	-53.715%
2025-11-28	42.7500	42.7500	42.7000	42.7000	-2.955%	2	114	-49.813%
2025-11-25	44.0000	44.0000	44.0000	44.0000	-1.566%	1	114	-51.295%
2025-11-19	44.7000	44.7000	44.7000	44.7000	-4.894%	3	113	-52.058%
2025-11-18	47.0000	47.0000	47.0000	47.0000	-4.277%	2	110	-54.404%
2025-11-17	49.6000	49.6000	49.1000	49.1000	-2.772%	2	112	-56.354%
2025-11-10	50.5000	50.5000	50.5000	50.5000	+6.540%	1	112	-57.564%
2025-11-06	49.3000	49.3000	47.4000	47.4000	-8.494%	3	112	-54.789%
2025-11-05	52.1500	52.1500	51.8000	51.8000	-1.183%	2	111	-58.629%
2025-10-31	53.5700	53.5700	52.4200	52.4200	+0.287%	3	110	-59.119%
2025-10-30	52.2700	52.2700	52.2700	52.2700	-2.299%	2	110	-59.001%
2025-10-29	53.5000	53.5000	53.5000	53.5000	-7.439%	1	108	-59.944%
2025-10-24	59.3500	59.3500	57.8000	57.8000	+3.214%	4	108	-62.924%
2025-10-23	56.0000	56.0000	56.0000	56.0000	-4.681%	1	108	-61.732%
2025-10-21	57.9000	58.7500	55.9000	58.7500	+21.863%	7	109	-63.523%
2025-10-16	48.2100	48.2100	48.2100	48.2100	+3.167%	2	109	-55.549%
2025-10-15	48.5000	48.9400	46.6000	46.7300	-6.540%	29	107	-54.141%
2025-10-14	49.8500	50.0000	49.0000	50.0000	-0.990%	14	97	-57.140%
2025-10-10	52.5200	52.5700	49.5000	50.5000	-6.481%	24	87	-57.564%
2025-10-09	54.0000	54.0000	54.0000	54.0000	+0.186%	2	74	-60.315%
2025-10-08	54.3000	54.3000	53.9000	53.9000	+2.180%	2	74	-60.241%
2025-10-07	52.7500	52.7500	52.7500	52.7500	-5.364%	10	74	-59.374%
2025-10-06	52.4500	55.7400	52.4500	55.7400	+2.275%	11	64	-61.554%
2025-10-02	54.5000	54.5000	54.5000	54.5000	+8.566%	5	59	-60.679%
2025-10-01	51.4200	51.9000	50.2000	50.2000	-14.334%	15	54	-57.311%
2025-09-29	57.0800	58.6000	57.0800	58.6000	-2.658%	3	46	-63.430%
2025-09-26	60.2000	60.2000	60.2000	60.2000	+8.371%	1	45	-64.402%
2025-09-25	56.2000	56.3000	55.5500	55.5500	+0.835%	13	45	-61.422%
2025-09-24	54.5200	55.0900	54.4500	55.0900	-6.627%	46	32	-61.100%
2025-09-22	59.0000	59.0000	59.0000	59.0000	0.000%	1	1	-63.678%