Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ADBE
Adobe Inc.
stock NASDAQ

At Close
Aug 11, 2026 3:25:52 PM EDT
263.30USD-3.539%(-9.66)4,534,619
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 11, 2026 9:27:30 AM EDT
270.52USD-0.894%(-2.44)9,573
After-hours
Aug 11, 2026 4:58:30 PM EDT
263.70USD+0.152%(+0.40)832
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
19,32750,9229,03530,569


ADBE Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

ADBE Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADBE Sep 18, 2026 Exp. - Max Pain @ $245.00

Puts
Calls


ADBE Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
620 C0.05+150.00%177608-07ADBE260918C00620000
610 C0.13+1,200.00%6924708-10ADBE260918C00610000
600 C0.08-20.00%80943708-10ADBE260918C00600000
590 C0.02+100.00%1532908-10ADBE260918C00590000
580 C0.02-33.33%226108-10ADBE260918C00580000
570 C0.04-20.00%164408-10ADBE260918C00570000
560 C0.04-88.57%257108-10ADBE260918C00560000
550 C0.75+733.33%142908-05ADBE260918C00550000
540 C0.24+50.00%143408-05ADBE260918C00540000
530 C0.28+460.00%124707-22ADBE260918C00530000
520 C0.02-80.00%195507-30ADBE260918C00520000
510 C0.01-98.08%51,35106-15ADBE260918C00510000
500 C0.33+10.00%11,77408-05ADBE260918C00500000
490 C0.05-73.68%175608-06ADBE260918C00490000
480 C0.15-59.46%397908-05ADBE260918C00480000
470 C0.10-80.77%162007-01ADBE260918C00470000
460 C0.20-4.76%680308-07ADBE260918C00460000
450 C0.10-56.52%101,41808-10ADBE260918C00450000
440 C0.28+86.67%11,96708-06ADBE260918C00440000
430 C0.41+86.36%175408-07ADBE260918C00430000
420 C0.43+72.00%1275608-07ADBE260918C00420000
410 C0.35-37.50%351,25808-10ADBE260918C00410000
400 C0.42-6.67%2511,59408-10ADBE260918C00400000
395 C0.40+21.21%28608-10ADBE260918C00395000
390 C0.56+33.33%461508-10ADBE260918C00390000
385 C0.61-14.08%41708-10ADBE260918C00385000
380 C0.75-17.58%2296408-10ADBE260918C00380000
375 C1.05+16.67%121808-07ADBE260918C00375000
370 C1.07-2.73%3060908-10ADBE260918C00370000
365 C1.36+21.43%13408-07ADBE260918C00365000
360 C1.51+17.05%3386208-10ADBE260918C00360000
355 C1.77-1.67%3038108-10ADBE260918C00355000
350 C2.05+8.47%5112,73508-10ADBE260918C00350000
345 C2.26+25.56%110208-10ADBE260918C00345000
340 C2.79+11.60%7785208-10ADBE260918C00340000
335 C3.14+8.65%613108-10ADBE260918C00335000
330 C3.90+18.90%5281808-10ADBE260918C00330000
325 C4.43+18.13%1718608-10ADBE260918C00325000
320 C5.35+22.99%876,36008-10ADBE260918C00320000
315 C5.88+11.36%9721208-10ADBE260918C00315000
310 C7.15+18.97%1781608-10ADBE260918C00310000
305 C8.21+8.89%9351608-10ADBE260918C00305000
300 C9.60+24.51%4249,29408-10ADBE260918C00300000
295 C10.78+17.81%1510608-10ADBE260918C00295000
290 C12.27+18.55%7787508-10ADBE260918C00290000
285 C14.21+20.53%10144708-10ADBE260918C00285000
280 C15.89+13.50%3182,51308-10ADBE260918C00280000
275 C18.40+16.46%11850908-10ADBE260918C00275000
270 C21.57+20.64%8692708-10ADBE260918C00270000
265 C23.14+15.30%1937708-10ADBE260918C00265000
260 C26.00+14.94%242,03108-10ADBE260918C00260000
255 C28.57+15.11%525008-10ADBE260918C00255000
250 C32.20+14.80%553,15008-10ADBE260918C00250000
245 C35.43+14.66%419108-10ADBE260918C00245000
240 C39.16+12.85%262,09808-10ADBE260918C00240000
235 C43.25+13.52%52,25308-10ADBE260918C00235000
230 C46.23+9.73%91,88208-10ADBE260918C00230000
225 C50.67+10.56%2626008-10ADBE260918C00225000
220 C56.00+10.89%82,42808-10ADBE260918C00220000
215 C59.43+9.07%210308-10ADBE260918C00215000
210 C64.51+5.07%657008-10ADBE260918C00210000
205 C63.60+9.96%119108-07ADBE260918C00205000
200 C74.00+4.59%21,34008-10ADBE260918C00200000
195 C64.00+4.07%396108-04ADBE260918C00195000
190 C70.00+11.09%116107-29ADBE260918C00190000
185 C89.13+5.49%19008-10ADBE260918C00185000
180 C94.00+29.78%126408-10ADBE260918C00180000
175 C62.50+19.05%114807-16ADBE260918C00175000
170 C85.00-4.56%113908-06ADBE260918C00170000
165 C87.01+51.56%39708-04ADBE260918C00165000
160 C95.75+64.52%110208-04ADBE260918C00160000
155 C51.43+1.84%16006-17ADBE260918C00155000
150 C95.97-6.83%18507-30ADBE260918C00150000
145 C93.38+19.67%65707-27ADBE260918C00145000
140 C133.00+32.73%27008-10ADBE260918C00140000
135 C105.01+16.81%86207-27ADBE260918C00135000
130 C109.37+16.38%1221807-27ADBE260918C00130000
125 C148.02+28.89%16608-10ADBE260918C00125000
120 C00%0ADBE260918C00120000
Puts
StrikePriceChangeVolOILastContract Name
620 P410.820%1006-15ADBE260918P00620000
610 P00%0ADBE260918P00610000
600 P343.770%1005-07ADBE260918P00600000
590 P00%0ADBE260918P00590000
580 P195.40-3.51%1107-03ADBE260918P00580000
570 P00%0ADBE260918P00570000
560 P00%0ADBE260918P00560000
550 P194.950%2012-17ADBE260918P00550000
540 P188.49-1.73%1210-06ADBE260918P00540000
530 P191.40+25.58%2112-08ADBE260918P00530000
520 P172.000%1108-04ADBE260918P00520000
510 P256.02+41.72%1708-04ADBE260918P00510000
500 P242.75-1.33%3008-05ADBE260918P00500000
490 P137.150%5512-26ADBE260918P00490000
480 P126.63-6.19%1212-26ADBE260918P00480000
470 P159.50+34.37%1301-13ADBE260918P00470000
460 P215.80+29.18%1104-30ADBE260918P00460000
450 P224.36+10.79%2204-10ADBE260918P00450000
440 P150.65+33.14%10701-30ADBE260918P00440000
430 P189.00-3.08%1103-31ADBE260918P00430000
420 P164.80+5.57%1603-13ADBE260918P00420000
410 P144.64+31.23%2702-10ADBE260918P00410000
400 P168.83-5.83%3307-16ADBE260918P00400000
395 P00%0ADBE260918P00395000
390 P169.28-6.55%1107-09ADBE260918P00390000
385 P00%0ADBE260918P00385000
380 P161.31+10.75%9907-22ADBE260918P00380000
375 P00%0ADBE260918P00375000
370 P142.30-9.10%322107-24ADBE260918P00370000
365 P00%0ADBE260918P00365000
360 P97.80-34.49%21307-29ADBE260918P00360000
355 P00%0ADBE260918P00355000
350 P88.30-35.36%65607-29ADBE260918P00350000
345 P00%0ADBE260918P00345000
340 P130.95+12.65%644307-23ADBE260918P00340000
335 P00%0ADBE260918P00335000
330 P76.73-29.02%12108-04ADBE260918P00330000
325 P58.090%1108-10ADBE260918P00325000
320 P56.35-31.31%2614208-07ADBE260918P00320000
315 P00%0ADBE260918P00315000
310 P45.50-22.35%176208-10ADBE260918P00310000
305 P58.530%101007-28ADBE260918P00305000
300 P36.00-14.53%11,67608-10ADBE260918P00300000
295 P36.36-21.55%2208-07ADBE260918P00295000
290 P32.15-2.25%13608-10ADBE260918P00290000
285 P29.50-8.73%131108-07ADBE260918P00285000
280 P22.88-13.07%2026,07308-10ADBE260918P00280000
275 P20.06-17.00%936308-10ADBE260918P00275000
270 P17.05-20.44%6662908-10ADBE260918P00270000
265 P14.35-23.79%3811708-10ADBE260918P00265000
260 P12.75-21.78%2702,74408-10ADBE260918P00260000
255 P10.60-23.19%1217008-10ADBE260918P00255000
250 P8.99-23.62%521,94708-10ADBE260918P00250000
245 P7.36-27.63%4863208-10ADBE260918P00245000
240 P6.00-26.83%4542,42508-10ADBE260918P00240000
235 P4.95-24.43%8219208-10ADBE260918P00235000
230 P3.90-28.44%1521,30608-10ADBE260918P00230000
225 P3.14-30.22%5998108-10ADBE260918P00225000
220 P2.40-34.07%1363,82208-10ADBE260918P00220000
215 P1.87-34.84%5139408-10ADBE260918P00215000
210 P1.47-33.78%411,84708-10ADBE260918P00210000
205 P1.16-34.83%311,11008-10ADBE260918P00205000
200 P0.90-33.82%562,50808-10ADBE260918P00200000
195 P1.03-28.47%81,32408-07ADBE260918P00195000
190 P0.53-33.75%471,65808-10ADBE260918P00190000
185 P0.42-37.31%1751608-10ADBE260918P00185000
180 P0.33-35.29%2752308-10ADBE260918P00180000
175 P0.22-48.84%541008-10ADBE260918P00175000
170 P0.14-50.00%826608-10ADBE260918P00170000
165 P0.26-21.21%1031108-06ADBE260918P00165000
160 P0.10-58.33%1050508-10ADBE260918P00160000
155 P0.10-33.33%3361,40108-10ADBE260918P00155000
150 P0.10+11.11%81,11808-10ADBE260918P00150000
145 P0.05-50.00%261608-10ADBE260918P00145000
140 P0.08-42.86%383008-06ADBE260918P00140000
135 P0.07-30.00%466708-10ADBE260918P00135000
130 P0.32+220.00%212107-29ADBE260918P00130000
125 P0.02-60.00%121708-10ADBE260918P00125000
120 P0.13-64.86%6807-27ADBE260918P00120000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC