Dark

ADBE20280121C500
ADBE Jan 21 2028 500.00 Call (ADBE280121C00500000)
option OPRA

EOD

Aug 10, 2026

15.35+2.333%(+0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	15.3500	15.3500	15.3500	15.3500	+2.333%	1	589	0.000%
2026-08-07	15.0000	15.0000	15.0000	15.0000	+17.647%	1	588	+2.333%
2026-08-06	12.7500	12.7500	12.7500	12.7500	-0.468%	2	588	+20.392%
2026-08-04	12.8100	12.8100	12.8100	12.8100	-11.655%	3	588	+19.828%
2026-08-03	14.5000	14.5000	14.5000	14.5000	+16.000%	1	588	+5.862%
2026-07-31	11.2100	12.5000	10.1500	12.5000	+7.759%	14	589	+22.800%
2026-07-30	11.6000	11.6000	11.6000	11.6000	-27.500%	1	589	+32.328%
2026-07-29	14.2000	16.0000	14.2000	16.0000	+19.403%	23	589	-4.063%
2026-07-28	11.4500	13.5000	11.4500	13.4000	+30.097%	12	585	+14.552%
2026-07-27	10.1000	10.3000	10.1000	10.3000	+43.056%	12	580	+49.029%
2026-07-24	7.2000	7.2000	7.2000	7.2000	+6.667%	1	580	+113.194%
2026-07-23	7.4000	7.6000	6.5000	6.7500	-15.625%	28	580	+127.407%
2026-07-22	8.6000	8.6000	7.9400	8.0000	-23.151%	8	582	+91.875%
2026-07-17	9.5700	10.4100	8.5000	10.4100	+7.653%	12	584	+47.454%
2026-07-16	8.8800	9.6700	8.8800	9.6700	+12.442%	2	582	+58.738%
2026-07-15	9.0500	9.5000	8.6000	8.6000	+5.006%	30	582	+78.488%
2026-07-14	8.1900	8.1900	8.1900	8.1900	-6.932%	2	575	+87.424%
2026-07-13	8.8000	8.8000	8.8000	8.8000	+1.033%	1	575	+74.432%
2026-07-10	8.7100	8.7100	8.7100	8.7100	+6.220%	1	575	+76.234%
2026-07-06	8.9000	9.0000	8.2000	8.2000	-10.870%	17	576	+87.195%
2026-07-02	9.0000	9.2000	9.0000	9.2000	+15.578%	5	563	+66.848%
2026-07-01	7.3300	8.4000	7.3300	7.9600	+7.859%	86	563	+92.839%
2026-06-30	7.3800	7.3800	7.3800	7.3800	-1.600%	3	540	+107.995%
2026-06-29	7.7000	7.8500	7.5000	7.5000	0.000%	11	539	+104.667%
2026-06-26	7.0000	7.5000	6.9900	7.5000	+25.000%	10	537	+104.667%
2026-06-25	6.0000	6.0000	6.0000	6.0000	-14.286%	1	530	+155.833%
2026-06-24	7.0000	7.0000	7.0000	7.0000	+4.478%	1	529	+119.286%
2026-06-23	7.9500	7.9500	6.7000	6.7000	+8.065%	3	528	+129.104%
2026-06-22	6.2800	6.3800	6.2000	6.2000	-9.489%	13	528	+147.581%
2026-06-18	6.5500	6.9200	6.5500	6.8500	-2.699%	4	523	+124.088%
2026-06-17	7.7000	8.1600	6.9800	7.0400	-15.181%	16	523	+118.040%
2026-06-16	8.4500	8.7400	7.7000	8.3000	-2.353%	8	519	+84.940%
2026-06-15	8.9100	8.9900	8.5000	8.5000	+5.198%	9	517	+80.588%
2026-06-12	8.2400	10.1500	7.3300	8.0800	-27.534%	58	511	+89.975%
2026-06-11	11.5000	11.7500	10.5700	11.1500	-12.686%	14	507	+37.668%
2026-06-10	11.6000	12.7700	11.6000	12.7700	-1.769%	3	503	+20.204%
2026-06-09	13.0000	13.0000	13.0000	13.0000	-11.323%	3	503	+18.077%
2026-06-08	15.0000	15.0000	14.6600	14.6600	-8.375%	12	503	+4.707%
2026-06-05	16.5800	16.5800	16.0000	16.0000	-13.514%	2	504	-4.063%
2026-06-04	19.4500	19.4500	18.4100	18.5000	+8.824%	19	505	-17.027%
2026-06-03	18.0000	18.0000	17.0000	17.0000	-12.821%	3	492	-9.706%
2026-06-02	19.2000	20.0000	18.3500	19.5000	-11.364%	29	492	-21.282%
2026-06-01	19.7000	22.0000	19.7000	22.0000	+27.907%	15	487	-30.227%
2026-05-29	14.0500	17.3500	14.0500	17.2000	+32.308%	11	485	-10.756%
2026-05-28	13.0700	13.0700	13.0000	13.0000	+3.586%	67	482	+18.077%
2026-05-27	12.7700	13.7000	12.2000	12.5500	-3.387%	13	415	+22.311%
2026-05-26	12.5000	13.0700	12.5000	12.9900	-0.077%	3	414	+18.168%
2026-05-22	13.6100	13.6100	12.6500	13.0000	+4.754%	13	413	+18.077%
2026-05-21	13.4500	13.4500	12.4100	12.4100	-13.999%	11	402	+23.691%
2026-05-20	14.5500	14.5500	14.0000	14.4300	-4.120%	9	402	+6.376%
2026-05-19	16.7100	16.7100	15.0500	15.0500	+4.805%	2	395	+1.993%
2026-05-18	14.3600	14.3600	14.3600	14.3600	+9.618%	2	395	+6.894%
2026-05-15	12.3500	13.1000	12.3300	13.1000	+23.585%	3	395	+17.176%
2026-05-14	10.0400	10.6000	10.0000	10.6000	+0.952%	184	394	+44.811%
2026-05-13	10.5000	10.5000	10.5000	10.5000	-13.793%	3	212	+46.190%
2026-05-12	11.5000	12.1800	11.2500	12.1800	-6.308%	14	212	+26.026%
2026-05-11	13.0000	13.0000	13.0000	13.0000	+2.767%	1	212	+18.077%
2026-05-08	12.6500	12.6500	12.6500	12.6500	-5.597%	1	212	+21.344%
2026-05-07	13.4000	13.4000	13.4000	13.4000	+8.065%	1	213	+14.552%
2026-05-06	12.5000	12.5000	12.4000	12.4000	-6.344%	2	214	+23.790%
2026-05-04	13.2400	13.2400	13.2400	13.2400	+7.993%	1	213	+15.937%
2026-05-01	12.9000	12.9000	12.2600	12.2600	-0.729%	11	208	+25.204%
2026-04-30	12.3500	12.3500	12.3500	12.3500	+14.352%	1	208	+24.291%
2026-04-27	11.7000	11.7000	10.8000	10.8000	-9.244%	11	207	+42.130%
2026-04-24	10.9000	11.9000	10.9000	11.9000	+6.250%	5	211	+28.992%
2026-04-23	10.5700	11.2000	10.5700	11.2000	-12.500%	2	209	+37.054%
2026-04-22	12.8000	12.8000	12.8000	12.8000	+21.905%	2	208	+19.922%
2026-04-20	10.5000	10.5000	10.5000	10.5000	-1.869%	1	208	+46.190%
2026-04-17	11.5800	11.5800	10.7000	10.7000	-6.713%	6	207	+43.458%
2026-04-16	12.0000	12.0000	11.4700	11.4700	+29.167%	10	201	+33.827%
2026-04-13	7.9700	10.0000	7.9700	8.8800	+15.325%	4	196	+72.860%
2026-04-10	7.5300	7.7000	7.5300	7.7000	-13.288%	13	194	+99.351%
2026-04-09	8.4000	9.1000	8.4000	8.8800	-0.782%	6	205	+72.860%
2026-04-08	9.4500	9.4500	8.9500	8.9500	-17.512%	11	199	+71.508%
2026-03-31	10.8500	10.8500	10.8500	10.8500	+11.282%	1	194	+41.475%
2026-03-27	10.4000	10.4000	9.7500	9.7500	-8.019%	2	193	+57.436%
2026-03-26	10.6000	10.6000	10.6000	10.6000	-3.019%	1	194	+44.811%
2026-03-24	11.0000	11.0000	10.9300	10.9300	-7.373%	2	195	+40.439%
2026-03-20	11.0000	11.8000	11.0000	11.8000	-2.881%	3	195	+30.085%
2026-03-19	12.6000	12.6000	12.1000	12.1500	-2.800%	21	193	+26.337%
2026-03-18	12.5000	12.5000	12.5000	12.5000	-9.420%	10	193	+22.800%
2026-03-17	13.2300	13.8000	13.2300	13.8000	+17.547%	28	193	+11.232%
2026-03-16	12.3000	12.9400	11.5400	11.7400	-11.396%	18	180	+30.750%
2026-03-13	15.0000	15.0000	13.2500	13.2500	-24.929%	12	177	+15.849%
2026-03-12	18.0000	18.0000	17.6000	17.6500	+1.847%	8	170	-13.031%
2026-03-11	19.3400	19.3400	17.3300	17.3300	-6.476%	15	173	-11.425%
2026-03-10	18.6100	18.8000	18.2000	18.5300	-6.034%	6	166	-17.161%
2026-03-09	19.5900	19.7200	19.5900	19.7200	-1.400%	4	165	-22.160%
2026-03-05	20.0000	20.0000	20.0000	20.0000	+12.045%	1	166	-23.250%
2026-03-03	19.0500	19.0500	17.8500	17.8500	+5.310%	33	166	-14.006%
2026-02-27	16.0100	17.1600	15.9300	16.9500	-3.143%	8	153	-9.440%
2026-02-26	17.7100	17.8900	17.5000	17.5000	+3.550%	3	152	-12.286%
2026-02-25	16.5000	16.9000	16.5000	16.9000	+4.321%	2	151	-9.172%
2026-02-24	16.2000	16.2000	16.2000	16.2000	+5.537%	42	151	-5.247%
2026-02-23	15.5500	16.1500	15.3500	15.3500	-9.118%	43	146	0.000%
2026-02-20	17.8800	17.8800	16.7400	16.8900	-11.105%	10	145	-9.118%
2026-02-19	17.8700	19.0800	17.8700	19.0000	+11.765%	8	145	-19.211%
2026-02-18	18.0500	18.0500	17.0000	17.0000	-11.134%	3	137	-9.706%
2026-02-13	19.0800	19.1300	19.0800	19.1300	+6.931%	2	135	-19.760%
2026-02-12	17.0000	17.8900	15.9000	17.8900	+11.118%	14	135	-14.198%
2026-02-11	16.2000	16.2500	16.0800	16.1000	-10.106%	31	136	-4.658%
2026-02-10	17.9100	17.9100	17.9100	17.9100	+1.761%	2	130	-14.294%
2026-02-09	18.1600	18.1600	17.6000	17.6000	-5.782%	4	132	-12.784%
2026-02-06	17.8500	19.0800	17.7100	18.6800	-3.363%	24	131	-17.827%
2026-02-05	21.0000	21.0000	19.3300	19.3300	-11.452%	8	114	-20.590%
2026-02-04	18.0000	21.8300	18.0000	21.8300	+3.215%	40	116	-29.684%
2026-02-03	19.4000	21.1500	19.0000	21.1500	-13.320%	4	110	-27.423%
2026-02-02	24.4000	24.4000	24.4000	24.4000	+3.963%	1	109	-37.090%
2026-01-30	23.0000	23.4700	23.0000	23.4700	+5.959%	2	109	-34.597%
2026-01-29	23.4900	23.4900	21.2500	22.1500	-6.815%	8	109	-30.700%
2026-01-28	24.0000	24.0000	23.7700	23.7700	-0.958%	5	108	-35.423%
2026-01-27	24.0000	24.0000	24.0000	24.0000	-5.026%	3	112	-36.042%
2026-01-26	25.0000	25.2700	25.0000	25.2700	-0.276%	8	109	-39.256%
2026-01-23	25.3400	25.3400	25.3400	25.3400	+5.058%	6	109	-39.424%
2026-01-22	24.2000	25.1400	23.4000	24.1200	+3.077%	5	103	-36.360%
2026-01-21	23.4000	23.4000	23.4000	23.4000	-0.426%	1	106	-34.402%
2026-01-20	24.2500	24.2500	23.5000	23.5000	-4.820%	4	105	-34.681%
2026-01-16	24.6900	24.6900	24.6900	24.6900	-4.117%	1	102	-37.829%
2026-01-15	24.9000	25.7500	24.9000	25.7500	+5.102%	11	102	-40.388%
2026-01-14	24.7000	25.5000	21.0000	24.5000	-1.408%	12	99	-37.347%
2026-01-13	28.6300	28.6300	24.2200	24.8500	-17.304%	23	96	-38.229%
2026-01-12	30.1000	30.1000	30.0500	30.0500	-2.276%	2	83	-48.918%
2026-01-09	30.1900	30.7500	30.0000	30.7500	-5.963%	33	83	-50.081%
2026-01-07	32.7000	32.7000	32.7000	32.7000	+2.188%	1	52	-53.058%
2026-01-05	30.0000	32.0000	30.0000	32.0000	-1.840%	12	52	-52.031%
2026-01-02	36.7800	36.7800	32.1000	32.6000	-14.211%	6	41	-52.914%
2025-12-31	38.0000	38.0000	38.0000	38.0000	-3.061%	1	38	-59.605%
2025-12-30	39.2000	39.2000	39.2000	39.2000	+0.771%	2	38	-60.842%
2025-12-29	38.8200	39.0000	38.8200	38.9000	-1.519%	7	38	-60.540%
2025-12-26	39.5500	39.5500	39.5000	39.5000	-0.076%	2	37	-61.139%
2025-12-24	39.5300	39.5300	39.5300	39.5300	+2.409%	1	36	-61.169%
2025-12-23	39.0000	39.0000	38.6000	38.6000	-6.424%	3	36	-60.233%
2025-12-22	41.0000	41.2500	41.0000	41.2500	+3.125%	4	36	-62.788%
2025-12-19	41.5200	41.5200	40.0000	40.0000	+1.189%	4	38	-61.625%
2025-12-17	39.5300	39.5300	39.5300	39.5300	+0.585%	1	40	-61.169%
2025-12-15	39.5000	39.5000	39.3000	39.3000	-14.565%	2	41	-60.941%
2025-12-12	45.0000	46.0000	45.0000	46.0000	+8.902%	4	40	-66.630%
2025-12-11	42.3000	42.3000	42.2400	42.2400	+0.571%	6	38	-63.660%
2025-12-10	40.4000	43.0000	40.1000	42.0000	+6.870%	29	38	-63.452%
2025-12-08	39.7300	39.9500	39.3000	39.3000	-9.655%	8	43	-60.941%
2025-12-05	37.6800	43.5000	37.6800	43.5000	+23.404%	12	36	-64.713%
2025-12-04	35.2500	35.2500	35.2500	35.2500	+10.156%	1	30	-56.454%
2025-12-01	32.0000	32.0000	32.0000	32.0000	-3.030%	1	30	-52.031%
2025-11-26	33.0000	33.0000	33.0000	33.0000	-6.143%	1	28	-53.485%
2025-11-19	34.3000	35.1600	34.3000	35.1600	-15.277%	2	28	-56.342%
2025-11-11	41.5000	41.5000	41.5000	41.5000	+4.666%	1	28	-63.012%
2025-11-10	39.4000	39.6500	39.4000	39.6500	+4.342%	3	27	-61.286%
2025-11-07	38.0000	38.0000	38.0000	38.0000	-0.913%	1	25	-59.605%
2025-11-06	39.5400	39.5400	38.3500	38.3500	-6.120%	7	24	-59.974%
2025-11-04	40.6600	41.2700	40.6600	40.8500	-10.042%	22	24	-62.424%
2025-11-03	42.0000	45.4100	42.0000	45.4100	+8.897%	2	17	-66.197%
2025-10-30	41.8000	41.8000	41.7000	41.7000	-5.227%	2	17	-63.189%
2025-10-29	44.0000	44.0000	44.0000	44.0000	-7.969%	1	17	-65.114%
2025-10-28	47.8100	47.8100	47.8100	47.8100	+3.105%	2	16	-67.894%
2025-10-27	46.3700	46.3700	46.3700	46.3700	+0.739%	2	16	-66.897%
2025-10-22	46.3300	46.3300	45.9000	46.0300	+0.568%	3	16	-66.652%
2025-10-21	45.7700	45.7700	45.7700	45.7700	+19.974%	1	14	-66.463%
2025-10-16	37.3100	38.1500	37.2200	38.1500	+12.206%	5	14	-59.764%
2025-10-14	34.0000	34.0000	34.0000	34.0000	-12.122%	4	9	-54.853%
2025-10-10	38.6900	38.6900	38.6900	38.6900	-6.320%	1	5	-60.326%
2025-10-08	41.3000	41.3000	41.3000	41.3000	+0.953%	1	5	-62.833%
2025-10-07	41.1600	41.1600	40.9100	40.9100	+1.640%	2	4	-62.479%
2025-10-02	42.0000	42.0000	40.2500	40.2500	-1.227%	3	3	-61.863%
2025-10-01	40.7500	40.7500	40.7500	40.7500	-2.976%	1	3	-62.331%
2025-09-30	42.5600	42.5600	42.0000	42.0000	0.000%	2	2	-63.452%