Dark

ADBE20280121P240
ADBE Jan 21 2028 240.00 Put (ADBE280121P00240000)
option OPRA

EOD

Aug 7, 2026

39.46-12.699%(-5.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	39.4600	39.4600	39.4600	39.4600	-12.699%	1	670	0.000%
2026-07-31	45.2000	45.2000	45.2000	45.2000	-1.202%	4	669	-12.699%
2026-07-30	45.7500	45.7500	45.7500	45.7500	+11.995%	1	665	-13.749%
2026-07-29	43.1500	43.1500	40.8500	40.8500	-12.714%	2	664	-3.403%
2026-07-27	49.8000	49.8000	46.8000	46.8000	-17.256%	4	664	-15.684%
2026-07-24	56.5600	56.5600	56.5600	56.5600	-3.646%	4	666	-30.233%
2026-07-23	58.7000	58.7000	58.7000	58.7000	+7.313%	1	666	-32.777%
2026-07-22	54.7000	54.7000	54.7000	54.7000	+6.214%	2	666	-27.861%
2026-07-21	51.6500	51.6500	51.5000	51.5000	+2.000%	7	665	-23.379%
2026-07-13	50.4900	50.4900	50.4900	50.4900	-14.176%	1	669	-21.846%
2026-07-09	58.8300	58.8300	58.8300	58.8300	+2.850%	3	669	-32.925%
2026-07-02	57.9500	57.9500	57.2000	57.2000	-14.474%	410	294	-31.014%
2026-06-26	66.8800	66.8800	66.8800	66.8800	-0.328%	1	294	-40.999%
2026-06-23	67.1000	67.1000	67.1000	67.1000	-1.324%	2	294	-41.192%
2026-06-18	68.0000	68.0000	68.0000	68.0000	+10.659%	1	296	-41.971%
2026-06-16	61.5000	61.5000	61.4500	61.4500	-5.389%	2	296	-35.785%
2026-06-12	65.0000	66.1300	63.0000	64.9500	+18.091%	6	296	-39.246%
2026-06-11	55.0000	55.0000	55.0000	55.0000	+9.780%	10	294	-28.255%
2026-06-10	50.5000	50.5000	50.1000	50.1000	+3.942%	4	294	-21.238%
2026-06-09	48.0000	48.2000	47.9000	48.2000	+6.755%	82	295	-18.133%
2026-06-08	45.1800	45.1800	45.1500	45.1500	+2.544%	3	246	-12.602%
2026-06-05	43.5500	44.0300	43.5500	44.0300	+6.096%	3	245	-10.379%
2026-06-04	41.5000	41.5000	41.5000	41.5000	-5.575%	3	244	-4.916%
2026-06-03	43.9500	43.9500	43.9500	43.9500	+4.370%	1	247	-10.216%
2026-06-02	42.1100	42.1100	42.1100	42.1100	+7.588%	1	246	-6.293%
2026-06-01	41.6500	41.8500	39.1400	39.1400	-12.222%	14	246	+0.818%
2026-05-29	46.1100	46.1100	44.5900	44.5900	-8.157%	17	245	-11.505%
2026-05-28	49.3000	49.3000	48.3000	48.5500	-1.721%	5	230	-18.723%
2026-05-27	49.2200	49.4000	49.2200	49.4000	+2.108%	7	227	-20.121%
2026-05-26	48.3800	48.3800	48.3800	48.3800	+4.605%	1	220	-18.437%
2026-05-22	47.4000	47.4000	46.2500	46.2500	-0.942%	15	206	-14.681%
2026-05-21	46.0000	46.7000	46.0000	46.6900	+6.355%	6	204	-15.485%
2026-05-19	43.9000	43.9000	43.9000	43.9000	-2.053%	1	204	-10.114%
2026-05-18	44.8200	44.8200	44.8200	44.8200	+1.864%	4	205	-11.959%
2026-05-15	44.0000	44.0000	44.0000	44.0000	-10.204%	1	205	-10.318%
2026-05-14	49.0000	49.0000	49.0000	49.0000	+9.865%	5	205	-19.469%
2026-05-11	44.6000	44.6000	44.6000	44.6000	+5.437%	1	210	-11.525%
2026-05-04	42.0000	42.3000	42.0000	42.3000	-2.647%	2	209	-6.714%
2026-05-01	43.4500	43.4500	43.4500	43.4500	-8.140%	1	209	-9.183%
2026-04-30	48.0000	48.0000	47.3000	47.3000	+2.826%	5	209	-16.575%
2026-04-28	47.4000	47.4000	46.0000	46.0000	-4.959%	3	209	-14.217%
2026-04-27	48.4000	48.4000	48.4000	48.4000	-5.098%	1	207	-18.471%
2026-04-24	51.0000	51.0000	51.0000	51.0000	+9.091%	1	207	-22.627%
2026-04-23	46.7500	46.7500	46.7500	46.7500	+10.259%	1	206	-15.594%
2026-04-21	43.9800	43.9800	42.4000	42.4000	-2.529%	2	204	-6.934%
2026-04-20	43.2000	43.5000	43.2000	43.5000	-8.402%	2	204	-9.287%
2026-04-13	51.4400	51.4400	47.4900	47.4900	+0.042%	13	203	-16.909%
2026-04-08	46.4500	47.4700	45.5300	47.4700	+0.253%	8	190	-16.874%
2026-04-07	47.3500	47.3500	47.3500	47.3500	+0.638%	1	184	-16.663%
2026-04-02	47.4700	47.4700	47.0500	47.0500	-0.085%	5	182	-16.132%
2026-04-01	47.4900	47.6800	46.5000	47.0900	+0.835%	75	182	-16.203%
2026-03-31	46.5800	46.7800	46.5800	46.7000	-4.107%	30	107	-15.503%
2026-03-30	48.1000	48.7000	47.4000	48.7000	-2.794%	26	87	-18.973%
2026-03-27	50.1000	50.1000	50.1000	50.1000	+2.245%	1	75	-21.238%
2026-03-25	49.0000	49.0000	49.0000	49.0000	+11.061%	1	74	-19.469%
2026-03-23	43.5000	44.1200	43.5000	44.1200	-1.846%	3	73	-10.562%
2026-03-20	44.9500	44.9500	44.9500	44.9500	-0.111%	2	70	-12.214%
2026-03-18	45.0000	45.0000	45.0000	45.0000	+7.143%	1	70	-12.311%
2026-03-17	41.9600	42.0000	41.9600	42.0000	+2.941%	2	69	-6.048%
2026-03-13	40.8000	40.8000	40.8000	40.8000	+7.879%	10	71	-3.284%
2026-03-12	38.4000	38.4000	37.6400	37.8200	+7.811%	21	62	+4.336%
2026-03-09	35.0800	35.0800	35.0800	35.0800	-10.051%	2	62	+12.486%
2026-03-04	39.0000	39.0000	39.0000	39.0000	-1.141%	1	62	+1.179%
2026-03-03	39.5900	39.5900	39.4500	39.4500	-6.071%	5	61	+0.025%
2026-03-02	42.0000	42.0000	42.0000	42.0000	-7.692%	1	66	-6.048%
2026-02-25	45.5000	45.5000	45.5000	45.5000	-1.940%	1	66	-13.275%
2026-02-24	46.0000	46.4000	46.0000	46.4000	-3.774%	2	66	-14.957%
2026-02-23	49.0000	49.0000	48.2200	48.2200	+10.723%	5	66	-18.167%
2026-02-20	43.5500	43.5500	43.5500	43.5500	+1.279%	1	64	-9.392%
2026-02-19	43.0000	43.0000	43.0000	43.0000	+0.750%	10	64	-8.233%
2026-02-18	42.6800	42.6800	42.6800	42.6800	-2.513%	1	56	-7.545%
2026-02-17	44.7300	44.7300	43.7600	43.7800	-5.951%	8	55	-9.868%
2026-02-12	46.5500	46.5500	46.5500	46.5500	+12.169%	3	49	-15.231%
2026-02-11	41.5000	41.5000	41.5000	41.5000	+11.171%	2	46	-4.916%
2026-02-10	37.3300	37.3300	37.3300	37.3300	-3.165%	3	44	+5.706%
2026-02-05	38.5500	38.5500	38.5500	38.5500	+7.471%	1	41	+2.361%
2026-02-04	37.6100	37.6100	35.8700	35.8700	+15.375%	26	42	+10.008%
2026-01-29	31.0900	31.0900	31.0900	31.0900	+10.248%	1	16	+26.922%
2026-01-27	28.2000	28.2000	28.2000	28.2000	-8.442%	1	16	+39.929%
2026-01-21	30.8000	30.8000	30.8000	30.8000	+0.489%	1	16	+28.117%
2026-01-20	30.7600	30.7600	30.5500	30.6500	+22.600%	3	15	+28.744%
2026-01-14	25.0000	25.0000	25.0000	25.0000	+3.263%	2	14	+57.840%
2026-01-13	23.2200	24.2100	23.2200	24.2100	+24.473%	5	12	+62.990%
2026-01-02	19.4500	19.4500	19.4500	19.4500	+9.887%	1	9	+102.879%
2025-12-23	17.7000	17.7000	17.7000	17.7000	-0.562%	1	9	+122.938%
2025-12-22	17.8000	17.8000	17.8000	17.8000	-7.963%	2	8	+121.685%
2025-12-11	19.3400	19.3400	19.3400	19.3400	-8.988%	1	8	+104.033%
2025-12-09	21.2500	21.2500	21.2500	21.2500	-2.523%	1	9	+85.694%
2025-12-05	21.7000	21.8000	21.7000	21.8000	-11.020%	7	10	+81.009%
2025-12-04	24.5000	24.5000	24.5000	24.5000	+0.699%	1	10	+61.061%
2025-10-15	24.3300	24.3300	24.3300	24.3300	+13.958%	1	9	+62.187%
2025-10-01	22.0400	22.0400	21.3500	21.3500	0.000%	8	8	+84.824%