Dark

ADBE
Adobe Inc.
stock NASDAQ

At Close

Aug 11, 2026 3:25:52 PM EDT

263.30USD-3.539%(-9.66)4,534,251

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 4:49:30 PM EDT

263.71USD+0.156%(+0.41)317

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Dec 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
673	238	185	443

ADBE Dec 15, 2028 Exp. - Volume by Strike

Puts

Calls

ADBE Dec 15, 2028 Exp. - Open Interest by Strike

Puts

Calls

ADBE Dec 15, 2028 Exp. - Max Pain @ $230.00

Puts

Calls

ADBE Dec 15, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
390 C	52.50	+11.35%	43	30	08-10	ADBE281215C00390000
380 C	51.24	+18.15%	2	2	08-07	ADBE281215C00380000
370 C	56.29	+23.61%	6	3	08-10	ADBE281215C00370000
360 C	59.23	+7.07%	2	2	08-10	ADBE281215C00360000
350 C	61.55	+2.96%	5	67	08-10	ADBE281215C00350000
340 C	56.00	+6.73%	5	9	08-06	ADBE281215C00340000
330 C	59.33	-1.18%	2	16	08-06	ADBE281215C00330000
320 C	68.03	+27.16%	25	37	07-29	ADBE281215C00320000
310 C	61.15	-14.36%	4	9	07-31	ADBE281215C00310000
300 C	77.08	+6.35%	1	30	08-10	ADBE281215C00300000
290 C	81.52	+5.73%	1	15	08-10	ADBE281215C00290000
280 C	86.13	+15.58%	2	13	08-10	ADBE281215C00280000
270 C	89.00	+20.89%	8	5	08-10	ADBE281215C00270000
260 C	93.22	+5.60%	4	88	08-10	ADBE281215C00260000
250 C	97.52	+11.39%	8	32	08-10	ADBE281215C00250000
240 C	101.85	+5.38%	39	142	08-10	ADBE281215C00240000
230 C	101.00	+5.37%	27	22	08-07	ADBE281215C00230000
220 C	112.07	+5.08%	2	17	08-10	ADBE281215C00220000
210 C	116.91	+4.52%	2	18	08-10	ADBE281215C00210000
200 C	121.20	+4.44%	1	55	08-10	ADBE281215C00200000
195 C	124.60	+3.75%	4	23	08-10	ADBE281215C00195000
190 C	128.40	+4.92%	3	10	08-10	ADBE281215C00190000
185 C	125.65	+5.94%	4	32	08-07	ADBE281215C00185000
180 C	128.50	+5.46%	4	31	08-07	ADBE281215C00180000
175 C	131.85	+0.53%	2	42	08-10	ADBE281215C00175000
170 C	130.15	+1.54%	22	18	08-06	ADBE281215C00170000
165 C	133.00	-2.88%	14	8	08-06	ADBE281215C00165000
160 C	138.40	+1.84%	1	11	08-07	ADBE281215C00160000
155 C	138.45	+28.79%	30	8	08-06	ADBE281215C00155000
150 C	146.40	+3.32%	1	39	08-07	ADBE281215C00150000
145 C	150.90	+4.18%	21	20	08-07	ADBE281215C00145000
140 C	154.55	+4.04%	17	24	08-07	ADBE281215C00140000
135 C	156.50	+3.85%	23	17	08-07	ADBE281215C00135000
130 C	151.25	-5.65%	12	11	08-05	ADBE281215C00130000
125 C	163.45	+7.11%	2	2	08-07	ADBE281215C00125000
120 C	173.90	+4.16%	2	3	08-10	ADBE281215C00120000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
390 P	0	0%	0			ADBE281215P00390000
380 P	136.10	0%	1	1	08-07	ADBE281215P00380000
370 P	140.89	0%	3	3	07-31	ADBE281215P00370000
360 P	0	0%	0			ADBE281215P00360000
350 P	120.80	0%	4	4	08-06	ADBE281215P00350000
340 P	127.50	0%	1	1	07-21	ADBE281215P00340000
330 P	112.06	0%	1	1	07-31	ADBE281215P00330000
320 P	99.75	-2.03%	1	18	08-05	ADBE281215P00320000
310 P	111.17	+8.66%	5	5	07-23	ADBE281215P00310000
300 P	78.57	-8.06%	105	118	08-10	ADBE281215P00300000
290 P	78.97	-16.36%	2	12	07-29	ADBE281215P00290000
280 P	69.36	0%	1	1	08-07	ADBE281215P00280000
270 P	61.70	-8.46%	4	21	08-10	ADBE281215P00270000
260 P	56.55	-8.82%	1	81	08-10	ADBE281215P00260000
250 P	51.40	-5.03%	1	111	08-10	ADBE281215P00250000
240 P	51.64	+0.27%	4	13	08-05	ADBE281215P00240000
230 P	41.10	-14.34%	3	15	08-10	ADBE281215P00230000
220 P	37.10	-4.87%	6	28	08-10	ADBE281215P00220000
210 P	32.40	-9.01%	11	33	08-10	ADBE281215P00210000
200 P	29.73	-6.36%	1	11	08-10	ADBE281215P00200000
195 P	28.46	-26.63%	3	10	08-10	ADBE281215P00195000
190 P	0	0%	0			ADBE281215P00190000
185 P	27.90	-7.00%	2	10	08-03	ADBE281215P00185000
180 P	22.80	-6.37%	1	10	08-10	ADBE281215P00180000
175 P	28.12	0%	1	1	07-20	ADBE281215P00175000
170 P	28.29	0%	3	3	07-24	ADBE281215P00170000
165 P	21.20	+0.52%	6	8	08-05	ADBE281215P00165000
160 P	17.80	-10.24%	1	14	08-10	ADBE281215P00160000
155 P	18.57	+7.34%	6	19	08-05	ADBE281215P00155000
150 P	19.00	-5.00%	20	27	07-27	ADBE281215P00150000
145 P	15.15	-7.68%	3	27	08-05	ADBE281215P00145000
140 P	12.23	-15.66%	5	7	08-10	ADBE281215P00140000
135 P	12.20	0%	2	2	08-06	ADBE281215P00135000
130 P	0	0%	0			ADBE281215P00130000
125 P	0	0%	0			ADBE281215P00125000
120 P	7.98	-14.65%	1	13	08-10	ADBE281215P00120000

document.getElementById("KHkqt9").onerror = function(){this.style.display='none';}; .dark-mode .YgYdsc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YgYdsc{ color: #333333; background-color: white; border: 2px solid #333333; }ADBEAdobe Inc.stock NASDAQ

ADBE Dec 15, 2028 Exp. - Open Interest by Strike

ADBE Dec 15, 2028 Exp. - Max Pain @ $230.00

ADBE
Adobe Inc.
stock NASDAQ