Dark

ADBE20280121P220
ADBE Jan 21 2028 220.00 Put (ADBE280121P00220000)
option OPRA

EOD

Aug 10, 2026

28.95-4.989%(-1.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	28.9500	28.9500	28.9500	28.9500	-4.989%	1	743	0.000%
2026-08-07	31.0000	31.2800	30.0000	30.4700	-4.483%	22	743	-4.989%
2026-08-05	33.3700	33.3700	31.9000	31.9000	-6.834%	27	742	-9.248%
2026-08-04	36.0000	36.0000	34.2400	34.2400	+1.302%	2	743	-15.450%
2026-08-03	33.8000	33.8000	33.8000	33.8000	-4.923%	2	743	-14.349%
2026-07-31	35.7000	35.8500	35.5500	35.5500	+0.424%	4	742	-18.565%
2026-07-30	36.0000	36.6100	35.3500	35.4000	+9.972%	7	740	-18.220%
2026-07-29	32.8300	32.8300	32.1900	32.1900	-6.965%	182	738	-10.065%
2026-07-28	34.5000	34.6000	34.5000	34.6000	-8.393%	10	790	-16.329%
2026-07-27	37.7700	37.7700	37.7700	37.7700	-9.641%	10	785	-23.352%
2026-07-24	44.7800	44.7800	41.8000	41.8000	-9.719%	15	777	-30.742%
2026-07-23	46.1500	46.5000	45.7500	46.3000	+10.055%	71	782	-37.473%
2026-07-21	42.0700	42.0700	42.0700	42.0700	+4.626%	10	758	-31.186%
2026-07-20	40.2100	40.2100	40.2100	40.2100	-3.457%	10	758	-28.003%
2026-07-15	41.2000	41.7000	41.2000	41.6500	-2.755%	67	748	-30.492%
2026-07-14	42.8300	42.8300	42.8300	42.8300	+3.705%	1	691	-32.407%
2026-07-10	41.3000	41.3000	41.3000	41.3000	-7.295%	1	690	-29.903%
2026-07-09	44.8000	44.8000	44.4000	44.5500	+1.875%	8	690	-35.017%
2026-07-08	43.8500	44.1600	43.6500	43.7300	-4.373%	105	687	-33.798%
2026-07-02	45.7300	45.7300	45.7300	45.7300	-9.927%	2	684	-36.694%
2026-06-30	50.7700	50.7700	50.7700	50.7700	+0.020%	1	684	-42.978%
2026-06-29	50.6500	50.7600	50.6500	50.7600	-7.843%	2	683	-42.967%
2026-06-25	55.0800	55.0800	55.0800	55.0800	+3.398%	1	682	-47.440%
2026-06-24	53.2700	53.2700	53.2700	53.2700	-3.409%	1	682	-45.654%
2026-06-22	55.1400	55.1500	55.1400	55.1500	-0.898%	2	682	-47.507%
2026-06-18	55.4200	55.6500	55.3700	55.6500	+4.019%	12	682	-47.978%
2026-06-17	52.5600	53.5000	51.0000	53.5000	+8.256%	32	682	-45.888%
2026-06-16	49.4200	49.4200	49.4200	49.4200	-1.944%	1	698	-41.420%
2026-06-15	50.4000	50.4000	50.4000	50.4000	-3.633%	1	698	-42.560%
2026-06-12	55.6500	55.6500	52.1700	52.3000	+17.660%	123	697	-44.646%
2026-06-11	42.0900	44.7000	42.0900	44.4500	+12.817%	57	740	-34.871%
2026-06-09	38.4400	40.0600	38.4400	39.4000	+12.571%	107	739	-26.523%
2026-06-05	34.9400	35.0000	34.9400	35.0000	+7.958%	2	829	-17.286%
2026-06-04	33.2700	33.4000	32.4200	32.4200	-6.029%	457	829	-10.703%
2026-06-03	34.5000	34.5000	34.5000	34.5000	+4.545%	1	434	-16.087%
2026-06-02	32.8000	33.0000	32.8000	33.0000	+2.868%	4	435	-12.273%
2026-06-01	32.9500	32.9500	32.0800	32.0800	-7.550%	3	436	-9.757%
2026-05-29	36.7300	36.7900	34.7000	34.7000	-9.399%	3	437	-16.571%
2026-05-26	38.3000	38.3000	38.3000	38.3000	+2.133%	1	438	-24.413%
2026-05-22	37.5000	37.5000	37.5000	37.5000	+1.351%	1	438	-22.800%
2026-05-21	37.2600	37.2600	37.0000	37.0000	+4.372%	3	435	-21.757%
2026-05-20	35.4500	35.4500	35.4500	35.4500	-1.088%	100	435	-18.336%
2026-05-18	35.8400	35.8400	35.8400	35.8400	-6.909%	8	327	-19.224%
2026-05-13	38.3900	38.5000	38.3000	38.5000	+11.691%	3	327	-24.805%
2026-05-11	34.4000	34.4700	34.4000	34.4700	+2.589%	2	328	-16.014%
2026-05-08	33.6500	33.6500	33.6000	33.6000	+2.190%	150	326	-13.839%
2026-05-05	32.8800	32.8800	32.8800	32.8800	-0.514%	1	216	-11.953%
2026-05-04	34.0000	34.0000	33.0500	33.0500	-10.506%	18	216	-12.405%
2026-04-28	36.9300	38.3500	36.9300	36.9300	-1.124%	3	217	-21.608%
2026-04-24	37.8000	37.8000	37.3500	37.3500	+5.957%	3	216	-22.490%
2026-04-23	35.2500	35.2500	35.2500	35.2500	+3.982%	1	213	-17.872%
2026-04-22	33.9000	33.9000	33.9000	33.9000	0.000%	1	213	-14.602%
2026-04-20	35.5500	35.5500	33.9000	33.9000	-6.996%	11	212	-14.602%
2026-04-17	33.7600	36.4500	33.7600	36.4500	+6.829%	11	211	-20.576%
2026-04-16	34.1200	34.1200	34.1200	34.1200	-11.308%	1	200	-15.152%
2026-04-13	40.5100	40.5100	38.4700	38.4700	-8.405%	18	201	-24.747%
2026-04-10	40.4600	42.0000	40.3800	42.0000	+3.704%	22	203	-31.071%
2026-04-09	40.4300	41.3800	40.4300	40.5000	+9.400%	5	201	-28.519%
2026-04-08	37.0200	37.0200	37.0200	37.0200	+0.598%	1	196	-21.799%
2026-04-06	36.8000	36.8000	36.8000	36.8000	-4.042%	1	196	-21.332%
2026-04-02	38.3500	38.3500	38.3500	38.3500	+3.036%	10	195	-24.511%
2026-03-31	37.2200	37.2200	37.2200	37.2200	-2.947%	1	195	-22.219%
2026-03-30	39.0000	39.0000	38.0000	38.3500	-4.340%	267	195	-24.511%
2026-03-27	39.2400	40.0900	39.2400	40.0900	+13.957%	2	374	-27.787%
2026-03-23	35.0100	35.3600	34.8500	35.1800	-1.041%	71	374	-17.709%
2026-03-20	37.0000	37.0000	35.5500	35.5500	-1.850%	6	425	-18.565%
2026-03-19	35.2700	36.2200	35.2700	36.2200	+8.476%	2	428	-20.072%
2026-03-17	33.6100	33.6100	33.2700	33.3900	-3.357%	4	428	-13.297%
2026-03-16	34.0000	34.5500	34.0000	34.5500	-1.286%	8	429	-16.208%
2026-03-13	33.4000	35.0000	33.4000	35.0000	+15.056%	47	421	-17.286%
2026-03-12	30.4000	31.2500	30.2000	30.4200	-0.588%	11	377	-4.832%
2026-03-11	30.5000	31.5000	30.5000	30.6000	+3.378%	8	375	-5.392%
2026-03-10	30.0000	30.0000	29.6000	29.6000	+2.671%	20	375	-2.196%
2026-03-09	28.8300	28.8300	28.8300	28.8300	+2.234%	3	355	+0.416%
2026-03-05	28.3500	28.3500	28.2000	28.2000	-8.203%	2	355	+2.660%
2026-03-04	30.7500	30.7500	30.7200	30.7200	-2.538%	2	355	-5.762%
2026-03-03	31.5200	31.5200	31.5200	31.5200	-11.758%	2	355	-8.154%
2026-02-25	35.7200	35.7200	35.7200	35.7200	-2.378%	2	353	-18.953%
2026-02-24	38.5700	38.5700	36.5900	36.5900	-4.589%	3	353	-20.880%
2026-02-23	37.2400	39.3200	37.2200	38.3500	+9.571%	22	352	-24.511%
2026-02-20	35.0000	35.0000	35.0000	35.0000	+2.941%	1	330	-17.286%
2026-02-13	34.0000	34.0000	34.0000	34.0000	-9.838%	12	317	-14.853%
2026-02-12	37.7100	37.7100	37.7100	37.7100	+13.040%	3	317	-23.230%
2026-02-11	33.9800	33.9800	33.3600	33.3600	+8.558%	9	317	-13.219%
2026-02-10	30.3000	30.7300	30.1000	30.7300	+0.163%	57	308	-5.792%
2026-02-09	30.8900	30.8900	30.3000	30.6800	+0.098%	20	251	-5.639%
2026-02-06	30.4100	31.1700	30.4000	30.6500	+2.167%	67	241	-5.546%
2026-02-05	30.0000	30.0000	30.0000	30.0000	+6.534%	3	241	-3.500%
2026-02-04	27.9100	29.6800	27.9100	28.1600	-1.538%	31	238	+2.805%
2026-02-03	26.0000	28.6000	25.3700	28.6000	+21.084%	16	209	+1.224%
2026-02-02	22.5000	23.6200	22.5000	23.6200	+1.460%	2	197	+22.566%
2026-01-30	23.2800	23.2800	23.2800	23.2800	-0.936%	1	195	+24.356%
2026-01-29	24.0000	24.2000	23.5000	23.5000	+9.099%	19	194	+23.191%
2026-01-28	21.5400	21.5400	21.5400	21.5400	-2.091%	10	175	+34.401%
2026-01-27	22.5000	22.5000	22.0000	22.0000	+8.749%	21	185	+31.591%
2026-01-26	21.6700	21.6700	20.1600	20.2300	-8.874%	31	165	+43.104%
2026-01-22	22.8600	22.8600	22.2000	22.2000	-4.352%	12	164	+30.405%
2026-01-21	23.4500	24.3400	22.1200	23.2100	-2.026%	96	164	+24.731%
2026-01-20	24.0000	24.0000	23.1300	23.6900	+4.361%	12	145	+22.203%
2026-01-16	21.0000	22.7500	21.0000	22.7000	+7.583%	4	129	+27.533%
2026-01-15	21.0000	21.1000	21.0000	21.1000	+2.130%	30	129	+37.204%
2026-01-14	19.4000	20.6600	19.4000	20.6600	+13.392%	20	99	+40.126%
2026-01-13	18.2200	18.2200	18.2200	18.2200	+40.262%	10	79	+58.891%
2025-12-31	12.9900	12.9900	12.9900	12.9900	-6.882%	1	70	+122.864%
2025-12-23	13.9500	13.9500	13.9500	13.9500	+13.415%	1	70	+107.527%
2025-12-22	12.3000	12.3000	12.1700	12.3000	-4.577%	4	69	+135.366%
2025-12-19	12.8900	12.8900	12.8900	12.8900	-5.011%	3	69	+124.593%
2025-12-12	13.5700	13.5700	13.5700	13.5700	-4.437%	1	69	+113.338%
2025-12-11	14.1000	14.2000	14.1000	14.2000	-15.123%	2	70	+103.873%
2025-12-05	15.7500	17.0700	15.7500	16.7300	-13.763%	7	70	+73.042%
2025-12-02	19.4000	19.4000	19.4000	19.4000	-4.433%	3	65	+49.227%
2025-11-26	20.6500	20.6500	20.3000	20.3000	+6.842%	2	65	+42.611%
2025-11-25	19.0000	19.0000	19.0000	19.0000	-10.756%	5	65	+52.368%
2025-11-20	21.3400	21.3400	21.2900	21.2900	+11.117%	20	60	+35.979%
2025-11-17	19.1600	19.1600	19.1600	19.1600	+0.104%	10	40	+51.096%
2025-11-14	18.9700	19.1400	18.9700	19.1400	-5.248%	20	30	+51.254%
2025-11-11	20.2000	20.2000	20.2000	20.2000	-3.718%	1	11	+43.317%
2025-11-10	20.9800	20.9800	20.9800	20.9800	-0.095%	10	11	+37.989%
2025-11-07	21.0000	21.0000	21.0000	21.0000	+9.948%	1	2	+37.857%
2025-10-31	19.2000	19.2000	19.1000	19.1000	+27.333%	2	2	+51.571%
2025-09-25	15.0000	15.0000	15.0000	15.0000	-2.471%	1	1	+93.000%
2025-09-24	15.3800	15.3800	15.3800	15.3800	0.000%	1	1	+88.231%