Dark

ADBE20280121P400
ADBE Jan 21 2028 400.00 Put (ADBE280121P00400000)
option OPRA

EOD

Aug 7, 2026

145.59-7.854%(-12.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	148.0000	148.0000	145.5900	145.5900	-7.854%	2	128	0.000%
2026-07-31	158.0000	158.0000	158.0000	158.0000	-2.167%	1	130	-7.854%
2026-07-30	161.5000	161.5000	161.5000	161.5000	+2.540%	1	131	-9.851%
2026-07-28	157.5000	157.5000	157.5000	157.5000	-5.366%	1	130	-7.562%
2026-07-27	169.0000	169.0000	166.4300	166.4300	-5.464%	4	129	-12.522%
2026-07-21	175.0000	176.0500	175.0000	176.0500	+4.792%	3	131	-17.302%
2026-07-20	174.6100	174.6100	168.0000	168.0000	0.000%	4	128	-13.339%
2026-07-17	168.0000	168.0000	168.0000	168.0000	-4.502%	1	126	-13.339%
2026-07-16	175.9200	175.9200	175.9200	175.9200	-1.808%	3	126	-17.241%
2026-07-15	179.1600	179.1600	179.1600	179.1600	-1.289%	1	126	-18.737%
2026-07-09	181.5000	181.5000	181.5000	181.5000	+1.397%	1	125	-19.785%
2026-07-07	179.0000	179.0000	179.0000	179.0000	-2.186%	1	124	-18.665%
2026-07-06	188.0000	188.0000	183.0000	183.0000	+0.428%	2	123	-20.443%
2026-07-02	182.2200	182.2200	182.2200	182.2200	-7.559%	3	119	-20.102%
2026-06-30	197.3500	197.3500	197.1200	197.1200	-0.334%	2	121	-26.141%
2026-06-26	205.8000	205.8000	197.7800	197.7800	-3.522%	22	121	-26.388%
2026-06-25	205.0000	205.0000	205.0000	205.0000	-0.049%	1	137	-28.980%
2026-06-24	205.0500	205.1000	205.0500	205.1000	+1.434%	4	150	-29.015%
2026-06-23	202.2000	202.2000	202.2000	202.2000	-1.987%	3	151	-27.997%
2026-06-18	204.1800	206.3000	204.1800	206.3000	+2.754%	3	146	-29.428%
2026-06-17	200.0000	200.7700	199.6200	200.7700	+4.841%	3	146	-27.484%
2026-06-16	191.5000	191.5000	191.5000	191.5000	+8.652%	1	144	-23.974%
2026-06-11	176.2500	176.2500	176.2500	176.2500	+3.676%	1	143	-17.396%
2026-06-09	170.0000	170.0000	170.0000	170.0000	+4.938%	1	142	-14.359%
2026-06-08	162.0000	162.0000	162.0000	162.0000	+1.631%	2	141	-10.130%
2026-06-05	152.2800	159.4000	152.0000	159.4000	+4.074%	20	139	-8.664%
2026-06-04	153.1600	153.1600	153.1600	153.1600	+2.730%	1	130	-4.943%
2026-06-02	149.0900	149.0900	149.0900	149.0900	+4.259%	1	130	-2.348%
2026-06-01	147.1000	147.1000	143.0000	143.0000	-8.363%	11	131	+1.811%
2026-05-29	158.5000	158.5000	156.0500	156.0500	-5.424%	3	122	-6.703%
2026-05-26	165.0000	165.0000	165.0000	165.0000	-1.844%	2	122	-11.764%
2026-05-13	168.1000	168.1000	168.1000	168.1000	+4.061%	2	122	-13.391%
2026-05-12	161.5400	161.5400	161.5400	161.5400	+1.064%	1	119	-9.874%
2026-05-11	157.3700	159.8400	157.3700	159.8400	+1.679%	2	119	-8.915%
2026-05-08	157.2000	157.2000	157.2000	157.2000	+4.452%	2	118	-7.385%
2026-05-07	150.5000	150.5000	150.5000	150.5000	-3.371%	1	116	-3.262%
2026-05-06	155.7500	155.7500	155.7500	155.7500	+2.467%	1	116	-6.523%
2026-04-22	151.0000	152.0000	151.0000	152.0000	-4.149%	23	115	-4.217%
2026-04-21	158.5800	158.5800	158.5800	158.5800	+2.310%	2	133	-8.191%
2026-04-20	156.0000	156.0000	155.0000	155.0000	-3.125%	2	131	-6.071%
2026-04-17	159.5000	160.0000	159.5000	160.0000	-0.175%	2	133	-9.006%
2026-04-15	160.2800	160.2800	160.2800	160.2800	+0.805%	3	131	-9.165%
2026-03-31	159.0000	159.0000	159.0000	159.0000	-4.608%	3	133	-8.434%
2026-03-27	166.6800	166.6800	166.6800	166.6800	-0.727%	1	136	-12.653%
2026-03-25	165.2000	167.9000	165.2000	167.9000	+2.760%	22	135	-13.288%
2026-03-24	164.2500	164.5500	163.3900	163.3900	+4.603%	3	114	-10.894%
2026-03-23	156.2000	156.2000	156.2000	156.2000	-1.674%	3	113	-6.793%
2026-03-19	157.0300	158.8600	157.0300	158.8600	+0.544%	3	110	-8.353%
2026-03-18	158.0000	158.0000	158.0000	158.0000	+4.942%	1	113	-7.854%
2026-03-17	150.6400	150.6400	150.5000	150.5600	-1.595%	6	112	-3.301%
2026-03-16	157.8000	157.8000	153.0000	153.0000	-0.326%	10	106	-4.843%
2026-03-13	156.5900	156.5900	153.5000	153.5000	+9.643%	26	98	-5.153%
2026-03-12	140.0000	140.0000	140.0000	140.0000	-1.408%	1	75	+3.993%
2026-03-10	142.0000	142.0000	142.0000	142.0000	+6.367%	2	76	+2.528%
2026-03-06	135.0000	135.0000	133.5000	133.5000	-11.237%	4	74	+9.056%
2026-02-27	150.4000	150.4000	150.4000	150.4000	-3.236%	4	77	-3.198%
2026-02-25	155.4300	155.4300	155.4300	155.4300	+1.921%	1	74	-6.331%
2026-02-20	152.5000	152.5000	152.5000	152.5000	+0.527%	1	74	-4.531%
2026-02-11	151.7000	151.7000	151.7000	151.7000	+5.825%	1	73	-4.028%
2026-02-10	143.3500	143.3500	143.3500	143.3500	+0.596%	1	72	+1.563%
2026-02-05	139.5000	142.5000	139.5000	142.5000	+6.343%	3	71	+2.168%
2026-02-04	145.0500	145.0500	134.0000	134.0000	-3.777%	26	71	+8.649%
2026-02-03	139.2600	139.2600	139.2600	139.2600	+17.460%	5	66	+4.545%
2026-01-28	118.6200	118.6400	118.5600	118.5600	-1.765%	7	61	+22.799%
2026-01-27	120.6900	120.6900	120.6900	120.6900	+4.376%	2	54	+20.631%
2026-01-26	118.0000	118.0000	115.6300	115.6300	-7.945%	6	52	+25.910%
2026-01-21	125.6100	125.6100	125.6100	125.6100	+4.675%	1	48	+15.906%
2026-01-16	120.0000	120.0000	120.0000	120.0000	+2.345%	1	46	+21.325%
2026-01-15	117.2500	117.2500	117.2500	117.2500	+5.612%	1	46	+24.171%
2026-01-13	111.0200	111.0200	111.0200	111.0200	+11.713%	1	45	+31.139%
2026-01-12	99.8200	99.8200	99.3800	99.3800	+3.102%	2	46	+46.498%
2026-01-09	96.3900	96.3900	96.3900	96.3900	-1.522%	2	44	+51.043%
2026-01-05	97.8800	97.8800	97.8800	97.8800	+8.695%	1	42	+48.743%
2026-01-02	90.0500	90.0500	90.0500	90.0500	+2.914%	20	42	+61.677%
2025-12-29	87.5000	87.5000	87.5000	87.5000	+0.575%	2	22	+66.389%
2025-12-24	86.9100	87.0000	86.9100	87.0000	-1.561%	3	21	+67.345%
2025-12-23	85.9600	88.4600	85.9600	88.3800	+3.224%	10	21	+64.732%
2025-12-22	85.1500	85.6200	85.1500	85.6200	-0.845%	3	19	+70.042%
2025-12-19	86.7500	86.7500	86.3500	86.3500	-10.805%	2	19	+68.605%
2025-12-10	96.8100	96.8100	96.8100	96.8100	+1.255%	1	18	+50.387%
2025-12-09	95.6100	95.6100	95.6100	95.6100	-3.414%	3	17	+52.275%
2025-12-08	98.9900	98.9900	98.9900	98.9900	+2.879%	1	14	+47.075%
2025-12-05	95.9400	96.5500	95.9000	96.2200	-8.362%	26	14	+51.309%
2025-12-03	105.0000	105.0000	105.0000	105.0000	-3.226%	2	13	+38.657%
2025-11-21	108.5000	108.5000	108.5000	108.5000	+8.467%	1	11	+34.184%
2025-10-30	99.7300	100.7900	99.7300	100.0300	+9.096%	7	11	+45.546%
2025-10-21	96.9600	96.9600	91.6900	91.6900	-6.439%	7	13	+58.785%
2025-10-20	98.0000	98.0000	98.0000	98.0000	-4.854%	1	9	+48.561%
2025-10-17	103.0000	103.0000	103.0000	103.0000	+1.759%	1	9	+41.350%
2025-10-16	101.2200	101.2200	101.2200	101.2200	+0.218%	1	8	+43.835%
2025-10-15	101.0200	101.0200	101.0000	101.0000	+9.307%	3	9	+44.149%
2025-10-06	93.3500	93.6500	92.4000	92.4000	+5.299%	4	6	+57.565%
2025-09-25	87.7500	87.7500	87.7500	87.7500	-1.955%	1	6	+65.915%
2025-09-24	89.0000	89.5000	89.0000	89.5000	+9.106%	4	6	+62.670%
2025-09-23	82.0300	82.0300	82.0300	82.0300	0.000%	2	2	+77.484%