Dark

ADBE20280121P350
ADBE Jan 21 2028 350.00 Put (ADBE280121P00350000)
option OPRA

EOD

Aug 7, 2026

105.00-11.765%(-14.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	105.0000	105.0000	105.0000	105.0000	-11.765%	3	502	0.000%
2026-07-30	119.0000	119.0000	119.0000	119.0000	+8.182%	1	505	-11.765%
2026-07-29	109.0800	110.0000	109.0800	110.0000	-5.132%	5	506	-4.545%
2026-07-28	115.9500	115.9500	115.9500	115.9500	-11.792%	10	511	-9.444%
2026-07-16	131.4500	131.4500	131.4500	131.4500	-1.351%	6	521	-20.122%
2026-07-13	133.2500	133.2500	133.2500	133.2500	-8.733%	1	527	-21.201%
2026-06-29	146.0000	146.0000	146.0000	146.0000	-7.278%	1	527	-28.082%
2026-06-25	158.0000	158.0000	157.1600	157.4600	-0.925%	3	528	-33.316%
2026-06-18	160.4800	160.4800	157.5000	158.9300	+4.319%	5	512	-33.933%
2026-06-17	152.3500	152.3500	152.3500	152.3500	+3.639%	1	512	-31.080%
2026-06-16	146.3000	147.0000	146.2000	147.0000	-3.347%	3	512	-28.571%
2026-06-12	151.9500	152.3500	151.9500	152.0900	+31.714%	6	511	-30.962%
2026-06-05	115.6000	115.6000	115.4700	115.4700	+0.321%	2	509	-9.067%
2026-06-03	115.0000	115.1000	115.0000	115.1000	+3.647%	260	509	-8.775%
2026-06-02	110.9200	111.0500	110.9200	111.0500	+5.762%	2	296	-5.448%
2026-06-01	106.0000	106.0000	105.0000	105.0000	-9.366%	3	295	0.000%
2026-05-20	115.8500	115.8500	115.8500	115.8500	-6.573%	1	294	-9.366%
2026-05-14	125.0000	125.0000	124.0000	124.0000	-0.800%	2	294	-15.323%
2026-05-13	125.2000	125.2000	125.0000	125.0000	+12.979%	11	294	-16.000%
2026-05-07	110.6400	110.6400	110.6400	110.6400	-5.517%	1	294	-5.098%
2026-05-01	117.1000	117.1000	117.1000	117.1000	+2.900%	1	295	-10.333%
2026-04-17	113.8000	113.8000	113.8000	113.8000	-8.792%	1	295	-7.733%
2026-04-14	121.0000	125.5000	121.0000	124.7700	-3.719%	4	295	-15.845%
2026-04-13	129.5900	129.5900	129.5900	129.5900	+0.738%	3	295	-18.975%
2026-04-09	128.6400	128.6400	128.6400	128.6400	+7.200%	3	295	-18.377%
2026-04-01	120.0000	120.0000	120.0000	120.0000	-3.962%	3	295	-12.500%
2026-03-31	124.9500	124.9500	124.9500	124.9500	-0.040%	4	292	-15.966%
2026-03-27	125.0000	125.0000	125.0000	125.0000	+3.374%	8	292	-16.000%
2026-03-26	120.9200	120.9200	120.9200	120.9200	+0.174%	3	292	-13.166%
2026-03-24	120.7100	120.7100	120.7100	120.7100	+5.276%	1	292	-13.015%
2026-03-23	114.6600	114.6600	114.6600	114.6600	-1.198%	3	292	-8.425%
2026-03-19	116.0500	116.0500	116.0500	116.0500	+0.913%	1	292	-9.522%
2026-03-16	115.5300	117.0000	115.0000	115.0000	+4.545%	3	292	-8.696%
2026-03-13	110.0000	110.0000	110.0000	110.0000	+9.333%	1	293	-4.545%
2026-03-12	100.5200	100.6100	100.5200	100.6100	-2.273%	5	293	+4.363%
2026-03-11	102.5500	103.1000	102.5500	102.9500	+0.429%	34	293	+1.991%
2026-03-10	102.5100	102.5100	102.5100	102.5100	+6.228%	1	308	+2.429%
2026-03-05	96.5000	96.5000	96.5000	96.5000	-11.125%	2	308	+8.808%
2026-03-02	108.4600	108.6000	108.4000	108.5800	-2.880%	12	308	-3.297%
2026-02-27	111.8000	111.8000	111.8000	111.8000	-4.322%	1	302	-6.082%
2026-02-25	116.8500	116.8500	116.8500	116.8500	-4.636%	3	301	-10.141%
2026-02-23	119.2000	122.5300	119.2000	122.5300	+10.437%	12	301	-14.307%
2026-02-18	110.9500	110.9500	110.9500	110.9500	-5.049%	70	303	-5.363%
2026-02-12	116.8500	116.8500	116.8500	116.8500	+4.921%	1	307	-10.141%
2026-02-11	108.7400	111.6000	108.7400	111.3700	+5.116%	13	307	-5.720%
2026-02-04	105.9500	105.9500	105.9500	105.9500	+5.739%	2	305	-0.897%
2026-02-03	94.0000	100.2000	94.0000	100.2000	+13.799%	11	307	+4.790%
2026-01-30	88.2200	88.2200	88.0500	88.0500	-2.664%	9	305	+19.250%
2026-01-29	90.4600	90.4600	90.4600	90.4600	+7.409%	5	305	+16.073%
2026-01-28	84.2200	84.2200	84.2200	84.2200	+4.660%	1	304	+24.673%
2026-01-26	80.4700	80.4700	80.4700	80.4700	-8.764%	5	304	+30.483%
2026-01-21	89.7500	89.7500	88.2000	88.2000	-1.099%	11	299	+19.048%
2026-01-20	89.1800	89.1800	89.1800	89.1800	+4.475%	8	304	+17.739%
2026-01-16	84.9300	85.3600	84.9300	85.3600	+3.079%	6	302	+23.008%
2026-01-15	79.7500	82.8100	79.7500	82.8100	+6.017%	4	302	+26.796%
2026-01-14	78.1100	78.1100	78.1100	78.1100	+5.341%	1	303	+34.426%
2026-01-13	69.3600	74.1500	69.3600	74.1500	+11.739%	3	303	+41.605%
2026-01-12	66.3600	66.3600	66.3600	66.3600	+2.900%	1	303	+58.228%
2026-01-08	64.4800	64.4900	64.4800	64.4900	+1.399%	2	303	+62.816%
2026-01-07	63.9000	63.9000	63.6000	63.6000	-3.884%	5	303	+65.094%
2026-01-06	66.1700	66.1700	66.1700	66.1700	-0.795%	1	300	+58.682%
2026-01-05	66.8600	66.8600	66.7000	66.7000	+3.894%	2	299	+57.421%
2026-01-02	61.5500	64.2000	61.5500	64.2000	+8.593%	13	299	+63.551%
2025-12-31	59.1200	59.1200	59.1200	59.1200	-0.051%	1	296	+77.605%
2025-12-29	58.9500	59.3500	57.9500	59.1500	+0.169%	15	296	+77.515%
2025-12-26	58.9000	59.2700	58.9000	59.0500	-0.489%	8	288	+77.815%
2025-12-24	59.3400	59.3400	59.3400	59.3400	-0.852%	1	283	+76.946%
2025-12-23	59.7500	59.8500	58.6800	59.8500	+1.959%	21	283	+75.439%
2025-12-19	60.2000	60.2000	58.7000	58.7000	-0.508%	3	274	+78.876%
2025-12-18	59.0000	59.0000	59.0000	59.0000	+0.204%	1	273	+77.966%
2025-12-17	58.8800	58.8800	58.8800	58.8800	-4.848%	1	273	+78.329%
2025-12-15	61.8800	61.8800	61.8800	61.8800	+0.503%	1	273	+69.683%
2025-12-11	65.0000	65.0000	60.0000	61.5700	-7.691%	71	273	+70.538%
2025-12-10	66.7000	66.7000	66.7000	66.7000	+1.910%	1	278	+57.421%
2025-12-09	65.4500	65.4500	65.4500	65.4500	-3.537%	125	279	+60.428%
2025-12-08	67.8500	67.8500	67.8500	67.8500	+3.241%	1	154	+54.753%
2025-12-05	67.0000	67.1900	65.7000	65.7200	-12.373%	144	153	+59.769%
2025-12-01	79.4700	79.4700	75.0000	75.0000	-5.339%	2	127	+40.000%
2025-11-20	79.2300	79.2300	79.2300	79.2300	-0.677%	2	127	+32.526%
2025-11-19	79.7700	79.7700	79.7700	79.7700	+5.071%	1	125	+31.628%
2025-11-18	75.9200	75.9200	75.9200	75.9200	-1.530%	1	126	+38.303%
2025-11-10	77.1000	77.1000	77.1000	77.1000	+1.661%	2	125	+36.187%
2025-11-06	75.8400	75.8400	75.8400	75.8400	+3.324%	20	123	+38.449%
2025-11-03	73.5600	73.5600	73.4000	73.4000	+2.974%	2	103	+43.052%
2025-10-31	71.2800	71.2800	71.2800	71.2800	+5.210%	5	103	+47.306%
2025-10-30	67.7600	67.7600	67.7500	67.7500	+10.019%	70	98	+54.982%
2025-10-28	61.7800	61.7800	61.5800	61.5800	-0.997%	2	28	+70.510%
2025-10-27	63.2500	63.2500	62.2000	62.2000	-1.317%	5	25	+68.810%
2025-10-24	63.0300	63.0300	63.0300	63.0300	-3.120%	1	25	+66.587%
2025-10-21	65.0600	65.0600	65.0600	65.0600	-9.889%	1	24	+61.389%
2025-10-17	72.2000	72.2000	72.2000	72.2000	+2.557%	3	24	+45.429%
2025-10-16	70.4000	70.4000	70.4000	70.4000	-0.887%	1	21	+49.148%
2025-10-14	71.0300	71.0300	71.0300	71.0300	+3.769%	1	20	+47.825%
2025-10-13	68.4500	68.4500	68.4500	68.4500	+7.373%	1	19	+53.397%
2025-10-08	63.7500	63.7500	63.7500	63.7500	-1.025%	1	18	+64.706%
2025-10-03	64.3100	64.4800	62.0700	64.4100	+2.238%	12	17	+63.018%
2025-10-02	63.0000	63.0000	63.0000	63.0000	-4.545%	2	5	+66.667%
2025-10-01	66.0000	66.0000	66.0000	66.0000	+8.197%	1	3	+59.091%
2025-09-30	61.0000	61.0000	61.0000	61.0000	+5.172%	1	2	+72.131%
2025-09-26	59.2000	59.2000	58.0000	58.0000	-5.213%	2	1	+81.034%
2025-09-24	61.1900	61.1900	61.1900	61.1900	0.000%	1	1	+71.597%