Dark

ADBE20280121P260
ADBE Jan 21 2028 260.00 Put (ADBE280121P00260000)
option OPRA

EOD

Aug 10, 2026

46.00-14.339%(-7.70)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	45.9000	46.3500	45.9000	46.0000	-14.339%	14	647	0.000%
2026-08-03	54.0000	54.0000	53.6000	53.7000	+7.121%	4	647	-14.339%
2026-07-29	52.5000	52.5000	50.1300	50.1300	-29.115%	3	648	-8.239%
2026-07-23	70.7200	70.7200	70.7200	70.7200	+20.889%	1	649	-34.955%
2026-07-17	58.5000	58.5000	58.5000	58.5000	-7.583%	4	649	-21.368%
2026-07-16	63.3000	63.3000	63.3000	63.3000	-6.153%	2	649	-27.330%
2026-07-08	67.5500	67.5500	67.4500	67.4500	-2.104%	2	647	-31.801%
2026-07-02	68.9000	68.9000	68.9000	68.9000	-6.892%	1	646	-33.237%
2026-07-01	74.0000	74.0000	74.0000	74.0000	-4.145%	1	646	-37.838%
2026-06-30	77.2000	77.2000	77.2000	77.2000	+1.579%	1	647	-40.415%
2026-06-29	76.0000	76.0000	76.0000	76.0000	-5.917%	2	648	-39.474%
2026-06-23	80.7800	80.7800	80.7800	80.7800	-3.373%	4	646	-43.055%
2026-06-22	83.6500	83.6500	83.6000	83.6000	+0.481%	8	650	-44.976%
2026-06-18	83.8200	83.8200	83.2000	83.2000	+5.987%	6	659	-44.712%
2026-06-17	78.8100	78.8100	78.5000	78.5000	+3.905%	2	659	-41.401%
2026-06-16	75.5500	75.5500	75.5500	75.5500	-1.048%	13	659	-39.113%
2026-06-15	76.3200	76.3500	76.2700	76.3500	-3.109%	121	659	-39.751%
2026-06-12	80.5000	80.5000	78.5500	78.8000	+18.230%	6	780	-41.624%
2026-06-11	66.7000	66.7000	66.6500	66.6500	+13.737%	3	782	-30.983%
2026-06-09	58.7000	58.7000	58.6000	58.6000	+2.879%	2	785	-21.502%
2026-06-08	56.6700	56.9600	56.6700	56.9600	+8.166%	2	785	-19.242%
2026-06-04	52.4500	52.6600	52.4500	52.6600	+6.880%	4	785	-12.647%
2026-06-01	51.9800	52.1800	49.2700	49.2700	-9.663%	173	785	-6.637%
2026-05-29	55.3900	56.0000	54.5400	54.5400	-10.222%	196	784	-15.658%
2026-05-28	60.3500	60.7500	60.3500	60.7500	+4.381%	26	767	-24.280%
2026-05-21	58.1000	58.2000	58.1000	58.2000	+4.488%	6	744	-20.962%
2026-05-20	56.0800	56.0800	55.5000	55.7000	+8.895%	91	750	-17.415%
2026-05-19	51.1500	51.1500	51.1500	51.1500	-8.497%	2	844	-10.068%
2026-05-18	55.9000	55.9000	55.9000	55.9000	-4.001%	10	844	-17.710%
2026-05-15	58.2300	58.2300	58.2300	58.2300	-3.513%	40	844	-21.003%
2026-05-14	60.3500	60.3500	60.3500	60.3500	+0.583%	1	884	-23.778%
2026-05-13	59.7600	60.0000	59.7600	60.0000	+11.462%	21	904	-23.333%
2026-05-08	53.8300	53.8300	53.8300	53.8300	+5.549%	2	904	-14.546%
2026-05-07	51.0000	51.0000	51.0000	51.0000	-0.971%	1	903	-9.804%
2026-05-04	51.5000	51.5000	51.5000	51.5000	-9.649%	1	903	-10.680%
2026-04-30	57.0000	57.0000	57.0000	57.0000	-2.979%	12	902	-19.298%
2026-04-28	58.7600	58.7600	58.7500	58.7500	-0.927%	2	890	-21.702%
2026-04-27	58.2900	59.3000	58.2900	59.3000	-1.902%	6	888	-22.428%
2026-04-23	60.7000	60.7000	60.4500	60.4500	+20.659%	2	886	-23.904%
2026-04-22	50.1000	50.1000	50.1000	50.1000	-11.374%	1	886	-8.184%
2026-04-17	53.3400	56.5300	53.3400	56.5300	+3.554%	2	886	-18.627%
2026-04-16	54.9500	54.9700	54.5900	54.5900	-1.284%	148	886	-15.735%
2026-04-15	56.0000	56.0000	55.3000	55.3000	-3.575%	5	877	-16.817%
2026-04-01	57.2500	57.7000	57.1900	57.3500	-3.613%	30	872	-19.791%
2026-03-30	59.5000	59.5000	59.5000	59.5000	-2.619%	1	874	-22.689%
2026-03-27	60.6100	61.1000	60.6100	61.1000	+5.109%	3	875	-24.714%
2026-03-25	57.0000	59.0000	57.0000	58.1300	+6.621%	15	878	-20.867%
2026-03-23	54.5200	54.5200	54.5200	54.5200	-2.294%	2	877	-15.627%
2026-03-19	55.8000	55.8000	55.8000	55.8000	+3.969%	3	875	-17.563%
2026-03-18	53.6700	53.6700	53.6700	53.6700	+3.212%	1	878	-14.291%
2026-03-17	52.0000	52.0000	52.0000	52.0000	-1.887%	2	879	-11.538%
2026-03-16	53.0000	53.0000	53.0000	53.0000	-1.212%	2	881	-13.208%
2026-03-13	53.2500	53.6500	53.2500	53.6500	+11.330%	5	879	-14.259%
2026-03-12	46.6300	48.2700	46.2100	48.1900	+2.532%	64	876	-4.545%
2026-03-10	47.4500	47.4500	47.0000	47.0000	+4.028%	2	816	-2.128%
2026-03-09	45.6100	45.6100	45.1800	45.1800	+0.066%	2	816	+1.815%
2026-03-06	45.0000	45.1500	45.0000	45.1500	-4.947%	2	815	+1.883%
2026-03-04	46.4600	47.5000	46.4600	47.5000	-8.124%	2	813	-3.158%
2026-03-02	51.8000	52.2000	51.7000	51.7000	-4.577%	84	814	-11.025%
2026-02-26	54.1800	54.1800	54.1800	54.1800	-4.191%	1	814	-15.098%
2026-02-24	57.5700	57.5700	56.5500	56.5500	-3.777%	11	813	-18.656%
2026-02-23	53.4500	58.7700	53.4500	58.7700	+10.015%	68	803	-21.729%
2026-02-19	53.4200	53.4200	53.4200	53.4200	+2.435%	3	737	-13.890%
2026-02-18	53.0500	53.0500	51.5500	52.1500	-1.992%	373	740	-11.793%
2026-02-17	53.6200	53.6200	53.2100	53.2100	-7.251%	6	382	-13.550%
2026-02-12	55.1000	57.3700	55.1000	57.3700	+9.967%	5	382	-19.819%
2026-02-11	52.4500	53.7500	52.1700	52.1700	+10.906%	75	377	-11.827%
2026-02-10	47.0400	47.0400	47.0400	47.0400	-5.333%	2	317	-2.211%
2026-02-09	49.6900	49.6900	49.6900	49.6900	+1.202%	1	315	-7.426%
2026-02-06	49.1000	49.1000	49.1000	49.1000	+4.803%	1	314	-6.314%
2026-02-05	47.0000	47.0000	46.8500	46.8500	+3.490%	13	313	-1.814%
2026-02-03	41.0200	45.2700	41.0200	45.2700	+25.228%	4	306	+1.613%
2026-02-02	37.2800	40.3200	36.1000	36.1500	-5.416%	69	308	+27.248%
2026-01-30	38.2000	38.2500	38.2000	38.2200	+3.102%	5	298	+20.356%
2026-01-28	37.0700	37.0700	37.0700	37.0700	+1.981%	36	294	+24.090%
2026-01-27	36.4000	36.4000	36.3500	36.3500	+5.058%	2	325	+26.547%
2026-01-26	34.6000	34.6000	34.6000	34.6000	-3.889%	1	325	+32.948%
2026-01-23	36.0000	36.0000	36.0000	36.0000	-6.201%	1	324	+27.778%
2026-01-22	36.7600	38.3800	36.7600	38.3800	-0.570%	36	324	+19.854%
2026-01-20	38.6000	38.6000	38.6000	38.6000	+3.098%	2	293	+19.171%
2026-01-16	37.4400	37.4400	37.4400	37.4400	+5.912%	1	291	+22.863%
2026-01-15	35.2700	35.3500	34.6700	35.3500	+3.971%	8	291	+30.127%
2026-01-14	30.9000	34.0000	30.9000	34.0000	+9.784%	15	290	+35.294%
2026-01-13	31.0000	31.0000	30.9000	30.9700	+21.403%	8	282	+48.531%
2026-01-09	25.0000	25.5100	24.8500	25.5100	-2.261%	6	282	+80.321%
2026-01-05	26.1000	26.1000	26.1000	26.1000	+15.487%	2	282	+76.245%
2025-12-30	22.5000	22.7000	22.4800	22.6000	-2.796%	56	282	+103.540%
2025-12-23	22.8100	23.2500	22.8100	23.2500	+3.887%	4	271	+97.849%
2025-12-22	22.8500	22.8500	22.3800	22.3800	-0.089%	2	270	+105.541%
2025-12-19	22.1500	22.5000	22.1400	22.4000	-4.478%	94	270	+105.357%
2025-12-12	23.4500	23.4500	23.4500	23.4500	-15.128%	1	258	+96.162%
2025-12-10	27.6300	27.6300	27.6300	27.6300	+1.956%	1	258	+66.486%
2025-12-05	28.7500	28.7500	27.1000	27.1000	-13.639%	4	258	+69.742%
2025-12-03	31.4000	31.4000	31.3800	31.3800	-1.196%	2	261	+46.590%
2025-12-01	31.7500	32.3000	31.7500	31.7600	-7.942%	52	262	+44.836%
2025-11-21	35.4500	35.4500	34.5000	34.5000	-2.817%	2	251	+33.333%
2025-11-20	35.5000	35.5000	35.5000	35.5000	+13.965%	1	251	+29.577%
2025-11-13	31.1500	31.1500	31.1500	31.1500	-10.101%	2	250	+47.673%
2025-11-07	33.0000	34.6500	33.0000	34.6500	+2.819%	43	248	+32.756%
2025-11-06	34.1900	34.1900	33.5000	33.7000	+9.665%	204	206	+36.499%
2025-10-17	30.7300	30.7300	30.7300	30.7300	0.000%	2	2	+49.691%