Dark

ADBE20280121P175
ADBE Jan 21 2028 175.00 Put (ADBE280121P00175000)
option OPRA

EOD

Aug 5, 2026

17.25-5.479%(-1.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	17.2500	17.2500	17.2500	17.2500	-5.479%	2	724	0.000%
2026-07-31	18.7000	18.7000	18.2500	18.2500	-3.337%	7	726	-5.479%
2026-07-30	18.8800	18.8800	18.8800	18.8800	+0.963%	1	723	-8.633%
2026-07-28	18.7000	18.7000	18.7000	18.7000	-5.316%	1	724	-7.754%
2026-07-27	19.7500	19.7500	19.7500	19.7500	-16.065%	1	723	-12.658%
2026-07-24	23.5300	23.5300	23.5300	23.5300	-6.441%	6	722	-26.689%
2026-07-23	25.2000	25.2000	25.1500	25.1500	+24.136%	2	722	-31.412%
2026-07-20	20.2600	20.2600	20.2600	20.2600	+2.582%	7	722	-14.857%
2026-07-17	19.7500	19.7500	19.7500	19.7500	-3.659%	5	722	-12.658%
2026-07-13	20.5000	20.5000	20.5000	20.5000	-11.063%	2	717	-15.854%
2026-07-08	23.0500	23.0500	23.0500	23.0500	-10.832%	1	719	-25.163%
2026-07-01	25.8500	25.8500	25.8500	25.8500	-6.746%	1	720	-33.269%
2026-06-29	27.7200	27.7200	27.7200	27.7200	-7.291%	1	721	-37.771%
2026-06-23	29.9000	29.9000	29.9000	29.9000	-2.192%	1	720	-42.308%
2026-06-22	30.5700	30.5700	30.5700	30.5700	+2.860%	2	719	-43.572%
2026-06-17	27.7000	30.2100	27.7000	29.7200	+11.729%	12	719	-41.958%
2026-06-16	26.5000	26.7800	26.5000	26.6000	+1.488%	8	709	-35.150%
2026-06-15	26.2100	26.2100	26.2100	26.2100	-6.560%	6	705	-34.185%
2026-06-12	25.7800	33.4700	25.7800	28.0500	+39.900%	147	705	-38.503%
2026-06-10	20.0500	20.0500	20.0500	20.0500	+3.940%	1	690	-13.965%
2026-06-09	19.4000	19.4000	19.2900	19.2900	+2.063%	2	690	-10.575%
2026-06-08	18.9000	18.9000	18.9000	18.9000	+6.780%	4	688	-8.730%
2026-06-05	17.7000	17.7000	17.7000	17.7000	-2.747%	1	688	-2.542%
2026-05-29	18.5000	18.5000	18.2000	18.2000	0.000%	2	688	-5.220%
2026-05-19	20.4500	20.4500	17.1200	18.2000	-11.263%	23	688	-5.220%
2026-05-13	20.5100	20.5100	20.5100	20.5100	+8.980%	3	682	-15.895%
2026-05-12	18.8200	18.8200	18.8200	18.8200	+4.556%	3	682	-8.342%
2026-05-08	18.0000	18.0000	18.0000	18.0000	+8.761%	1	682	-4.167%
2026-05-07	16.5500	16.5500	16.5500	16.5500	-3.216%	1	682	+4.230%
2026-05-04	17.1000	17.1000	17.1000	17.1000	-15.764%	1	681	+0.877%
2026-04-27	20.3000	20.3000	20.3000	20.3000	0.000%	1	681	-15.025%
2026-04-24	20.3000	20.3000	20.3000	20.3000	+4.103%	2	681	-15.025%
2026-04-14	19.5000	19.5000	19.5000	19.5000	-4.318%	1	681	-11.538%
2026-04-13	21.4400	21.4400	20.3800	20.3800	+1.900%	6	682	-15.358%
2026-04-08	20.0000	20.0000	20.0000	20.0000	0.000%	1	682	-13.750%
2026-04-07	20.0000	20.0000	20.0000	20.0000	-2.676%	1	682	-13.750%
2026-03-24	21.0000	21.0000	20.4000	20.5500	+8.558%	11	681	-16.058%
2026-03-19	19.7000	19.7000	18.9200	18.9300	+0.691%	6	674	-8.875%
2026-03-18	18.2300	18.8000	18.2300	18.8000	+10.784%	3	676	-8.245%
2026-03-17	17.6900	17.6900	16.9700	16.9700	-14.937%	3	675	+1.650%
2026-03-16	19.2700	19.9500	19.2700	19.9500	+17.009%	3	675	-13.534%
2026-03-03	17.1100	20.2500	17.0300	17.0500	-14.963%	14	673	+1.173%
2026-02-25	20.0500	20.0500	20.0500	20.0500	+1.519%	1	674	-13.965%
2026-02-24	19.7500	19.7500	19.7500	19.7500	+4.497%	1	674	-12.658%
2026-02-20	18.7500	18.9000	18.7500	18.9000	+2.162%	2	674	-8.730%
2026-02-18	18.5000	18.5000	18.5000	18.5000	-5.468%	1	675	-6.757%
2026-02-13	18.8100	19.5700	18.3500	19.5700	-5.913%	6	676	-11.855%
2026-02-12	20.8000	20.8000	20.8000	20.8000	+15.556%	1	676	-17.067%
2026-02-11	17.4500	18.0000	17.4500	18.0000	+14.431%	8	676	-4.167%
2026-02-10	15.8100	15.8100	15.6400	15.7300	+4.172%	5	668	+9.663%
2026-02-09	15.1000	15.1000	15.1000	15.1000	-1.757%	2,029	667	+14.238%
2026-02-05	15.6700	15.6700	15.3700	15.3700	+0.986%	6	2,475	+12.232%
2026-02-04	16.3300	17.5000	15.1000	15.2200	+1.467%	658	2,481	+13.338%
2026-02-03	12.9000	15.0000	12.9000	15.0000	+25.523%	1,112	1,825	+15.000%
2026-01-30	11.9500	11.9500	11.9500	11.9500	-0.250%	1	808	+44.351%
2026-01-29	11.8200	12.0300	10.8100	11.9800	+11.442%	15	809	+43.990%
2026-01-28	10.9800	11.0000	8.9000	10.7500	-7.487%	112	824	+60.465%
2026-01-27	10.4500	12.9500	10.4500	11.6200	+9.934%	607	930	+48.451%
2026-01-26	10.5700	10.5700	10.5700	10.5700	-4.603%	10	576	+63.198%
2026-01-23	11.1600	11.1700	11.0800	11.0800	-2.807%	10	576	+55.686%
2026-01-22	11.2800	11.4000	11.2800	11.4000	-8.873%	12	576	+51.316%
2026-01-21	12.0600	14.9500	11.8600	12.5100	+7.106%	198	576	+37.890%
2026-01-16	12.2500	12.2500	11.6800	11.6800	+9.981%	441	109	+47.688%
2026-01-15	10.6000	10.6200	10.6000	10.6200	+19.865%	9	109	+62.429%
2026-01-13	8.2500	8.8600	8.1500	8.8600	+27.850%	8	104	+94.695%
2026-01-09	7.0500	7.0500	6.3700	6.9300	+21.579%	4	101	+148.918%
2025-12-19	5.6600	5.7000	5.6600	5.7000	-12.173%	2	102	+202.632%
2025-12-17	6.5000	6.5000	6.4900	6.4900	-0.307%	2	103	+165.794%
2025-12-16	6.2000	6.5100	6.2000	6.5100	-4.545%	2	102	+164.977%
2025-12-15	6.5700	6.8200	6.5400	6.8200	+6.563%	6	102	+152.933%
2025-12-12	6.4000	6.4000	6.4000	6.4000	-6.569%	6	108	+169.531%
2025-12-11	6.8500	6.8500	6.8500	6.8500	-21.714%	1	106	+151.825%
2025-12-10	8.6800	8.7500	7.0000	8.7500	+10.340%	3	107	+97.143%
2025-12-09	7.9300	7.9300	7.9300	7.9300	+0.507%	1	105	+117.528%
2025-12-08	8.0700	8.0700	7.8900	7.8900	+2.202%	2	104	+118.631%
2025-12-05	8.7500	8.7500	7.4700	7.7200	-22.020%	134	104	+123.446%
2025-12-03	9.9000	9.9000	9.9000	9.9000	+5.096%	1	50	+74.242%
2025-11-28	9.4200	9.4200	9.4200	9.4200	-2.987%	4	49	+83.121%
2025-11-26	9.8300	9.8300	9.7100	9.7100	-0.614%	2	53	+77.652%
2025-11-25	9.7600	9.7700	9.7600	9.7700	-2.300%	5	53	+76.561%
2025-11-24	10.0000	10.0000	10.0000	10.0000	+8.460%	3	50	+72.500%
2025-11-21	9.2200	9.2200	9.2200	9.2200	-9.430%	1	47	+87.093%
2025-11-20	10.1800	10.1800	10.1800	10.1800	+3.455%	1	47	+69.450%
2025-11-19	9.8400	9.8400	9.8400	9.8400	+0.820%	1	47	+75.305%
2025-11-18	9.7600	9.7600	9.7600	9.7600	+1.140%	2	46	+76.742%
2025-11-17	9.8000	9.8900	9.4800	9.6500	-2.918%	22	48	+78.756%
2025-11-14	9.6700	9.9400	9.6600	9.9400	+5.970%	14	39	+73.541%
2025-11-13	9.5800	9.5800	9.3800	9.3800	-6.200%	2	29	+83.902%
2025-11-12	10.0000	10.0000	10.0000	10.0000	-1.478%	10	27	+72.500%
2025-11-11	10.1700	10.3500	10.1500	10.1500	+1.297%	23	27	+69.951%
2025-11-10	10.5900	10.9100	10.0200	10.0200	-1.765%	10	25	+72.156%
2025-11-07	10.8800	10.8900	10.2000	10.2000	-2.392%	15	15	+69.118%
2025-11-06	10.5700	10.5700	10.4500	10.4500	+3.363%	2	10	+65.072%
2025-11-05	10.8500	10.8500	10.1100	10.1100	+1.506%	2	10	+70.623%
2025-10-31	9.9600	9.9600	9.9600	9.9600	+17.176%	5	9	+73.193%
2025-10-29	8.5000	8.5000	8.5000	8.5000	+28.788%	1	5	+102.941%
2025-10-21	9.0500	9.0500	6.6000	6.6000	0.000%	4	4	+161.364%