Dark

ADBE20260821C250
ADBE Aug 21 2026 250.00 Call (ADBE260821C00250000)
option OPRA

EOD

Aug 12, 2026

10.39-37.183%(-6.15)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	13.3200	15.1800	9.7500	10.3900	-37.183%	56	1,853	0.000%
2026-08-11	22.7000	22.7000	15.8700	16.5400	-31.455%	61	1,887	-37.183%
2026-08-10	18.0400	24.5000	16.9000	24.1300	+25.481%	108	1,890	-56.942%
2026-08-07	17.4500	22.9800	16.8100	19.2300	+22.095%	110	1,937	-45.970%
2026-08-06	12.5000	15.7500	11.1500	15.7500	-1.869%	24	1,963	-34.032%
2026-08-05	17.2000	17.2000	15.2700	16.0500	+0.313%	26	1,965	-35.265%
2026-08-04	12.0000	16.6500	12.0000	16.0000	+26.482%	288	1,971	-35.063%
2026-08-03	15.6000	18.3000	12.6100	12.6500	+4.545%	101	1,939	-17.866%
2026-07-31	9.0200	12.2000	8.2100	12.1000	+10.301%	403	1,948	-14.132%
2026-07-30	13.9500	14.4600	9.0500	10.9700	-48.449%	539	2,017	-5.287%
2026-07-29	14.5100	22.9000	14.5100	21.2800	+71.199%	157	2,044	-51.175%
2026-07-28	9.2000	14.9700	9.2000	12.4300	+71.448%	504	2,151	-16.412%
2026-07-27	4.8000	9.0000	4.8000	7.2500	+77.262%	597	2,261	+43.310%
2026-07-24	2.2800	4.3000	2.0000	4.0900	+119.892%	266	2,291	+154.034%
2026-07-23	3.8000	3.8000	1.8000	1.8600	-42.415%	204	2,185	+458.602%
2026-07-22	4.6000	4.6000	3.1600	3.2300	-38.710%	250	1,763	+221.672%
2026-07-21	5.4500	6.4000	5.1500	5.2700	-35.337%	120	1,902	+97.154%
2026-07-20	6.3000	8.2200	5.7900	8.1500	-11.413%	189	1,864	+27.485%
2026-07-17	8.0500	10.0200	6.8700	9.2000	+12.883%	546	1,860	+12.935%
2026-07-16	5.4000	8.1500	3.9500	8.1500	+77.174%	119	1,746	+27.485%
2026-07-15	4.7000	6.7000	4.5000	4.6000	+14.144%	80	1,710	+125.870%
2026-07-14	3.7000	4.6500	3.5000	4.0300	-38.661%	751	1,695	+157.816%
2026-07-13	5.1000	7.0000	5.1000	6.5700	+41.290%	288	1,329	+58.143%
2026-07-10	5.3000	5.6500	4.2500	4.6500	+3.333%	115	1,393	+123.441%
2026-07-09	3.5000	4.5000	3.5000	4.5000	-6.445%	151	1,396	+130.889%
2026-07-08	4.5000	4.9500	4.3000	4.8100	-11.091%	293	1,340	+116.008%
2026-07-07	4.8000	8.2700	4.6300	5.4100	+33.911%	427	1,129	+92.052%
2026-07-06	4.1000	4.2000	2.7500	4.0400	-12.174%	109	1,032	+157.178%
2026-07-02	3.8000	5.4000	3.8000	4.6000	+43.750%	409	1,071	+125.870%
2026-07-01	2.7700	3.6000	2.2600	3.2000	+72.043%	237	1,071	+224.688%
2026-06-30	1.8500	2.2200	1.5000	1.8600	-18.421%	58	1,040	+458.602%
2026-06-29	2.1900	2.7300	2.0000	2.2800	+16.923%	231	1,057	+355.702%
2026-06-26	1.3200	1.9500	1.3200	1.9500	+58.537%	311	1,058	+432.821%
2026-06-25	1.4700	1.7000	1.2300	1.2300	-25.455%	110	981	+744.715%
2026-06-24	1.6500	1.9500	1.6500	1.6500	-3.509%	78	943	+529.697%
2026-06-23	2.0300	2.2500	1.6400	1.7100	+6.875%	85	926	+507.602%
2026-06-22	1.7200	2.1600	1.4500	1.6000	-11.111%	128	876	+549.375%
2026-06-18	1.6000	2.0000	1.6000	1.8000	-10.000%	50	795	+477.222%
2026-06-17	2.6500	3.1000	2.0000	2.0000	-38.650%	84	795	+419.500%
2026-06-16	3.3000	4.0000	3.2500	3.2600	-1.807%	132	801	+218.712%
2026-06-15	4.5000	4.6000	3.3200	3.3200	-5.143%	169	759	+212.952%
2026-06-12	3.8500	5.0000	3.0700	3.5000	-62.244%	223	703	+196.857%
2026-06-11	13.0000	13.0000	9.2700	9.2700	-38.933%	178	709	+12.082%
2026-06-10	15.7800	15.7800	15.1800	15.1800	-10.706%	20	619	-31.555%
2026-06-09	20.2400	20.2400	15.5000	17.0000	-19.584%	115	613	-38.882%
2026-06-08	23.3800	23.3800	20.3000	21.1400	-13.714%	104	645	-50.851%
2026-06-05	26.5500	26.5500	23.6600	24.5000	-16.411%	67	639	-57.592%
2026-06-04	30.2000	30.2000	29.3100	29.3100	+4.753%	6	623	-64.551%
2026-06-03	28.0000	28.0000	26.8500	27.9800	-10.321%	7	621	-62.866%
2026-06-02	35.0800	35.0800	31.2000	31.2000	-23.247%	7	620	-66.699%
2026-06-01	32.4300	41.5000	32.4300	40.6500	+33.937%	80	624	-74.440%
2026-05-29	22.1800	30.3500	21.8300	30.3500	+54.453%	78	623	-65.766%
2026-05-28	18.9100	21.5000	18.9100	19.6500	+6.216%	165	641	-47.125%
2026-05-27	21.5000	22.0200	18.3800	18.5000	-3.646%	116	535	-43.838%
2026-05-26	19.5000	20.5000	18.8300	19.2000	-9.048%	28	468	-45.885%
2026-05-22	23.0000	23.0000	20.6000	21.1100	+3.480%	33	423	-50.782%
2026-05-21	21.6000	21.6000	20.0000	20.4000	-16.256%	76	407	-49.069%
2026-05-20	23.7900	24.5500	23.7900	24.3600	-9.778%	5	407	-57.348%
2026-05-19	30.3900	33.5000	26.5300	27.0000	-1.818%	65	388	-61.519%
2026-05-18	25.0000	27.5000	25.0000	27.5000	+20.614%	39	388	-62.218%
2026-05-15	20.5000	23.4500	19.4000	22.8000	+31.412%	49	388	-54.430%
2026-05-14	16.9000	17.6500	16.3500	17.3500	+9.464%	37	343	-40.115%
2026-05-13	17.2500	17.2500	15.8500	15.8500	-15.467%	10	332	-34.448%
2026-05-12	21.3100	21.3100	18.7500	18.7500	-15.082%	7	332	-44.587%
2026-05-11	23.0000	23.6000	22.0800	22.0800	-14.913%	12	332	-52.944%
2026-05-08	23.6300	26.0500	23.6300	25.9500	-12.919%	21	334	-59.961%
2026-05-07	28.4300	30.2100	28.4300	29.8000	+10.987%	4	322	-65.134%
2026-05-06	25.0000	27.5000	25.0000	26.8500	-4.107%	21	322	-61.304%
2026-05-05	26.2500	28.0000	26.2500	28.0000	+0.179%	10	307	-62.893%
2026-05-04	25.7500	28.3000	25.7500	27.9500	+7.500%	68	299	-62.826%
2026-05-01	25.8600	26.2500	25.5900	26.0000	+18.182%	16	236	-60.038%
2026-04-30	20.6000	22.0000	20.6000	22.0000	-5.172%	13	236	-52.773%
2026-04-29	20.5000	23.2000	20.5000	23.2000	+4.646%	32	235	-55.216%
2026-04-28	22.5000	23.2000	21.9200	22.1700	+5.571%	16	211	-53.135%
2026-04-27	23.2600	23.2600	21.0000	21.0000	-7.285%	22	212	-50.524%
2026-04-24	21.6000	22.6500	21.5000	22.6500	+7.857%	12	210	-54.128%
2026-04-23	21.9000	21.9000	18.8000	21.0000	-29.530%	40	218	-50.524%
2026-04-22	30.9000	32.0000	28.7300	29.8000	+17.694%	6	188	-65.134%
2026-04-21	24.7100	29.5000	24.2800	25.3200	-1.094%	33	175	-58.965%
2026-04-20	26.0500	26.2500	25.6000	25.6000	+8.936%	20	175	-59.414%
2026-04-17	27.4700	27.4700	23.5000	23.5000	-5.622%	22	169	-55.787%
2026-04-16	26.8000	26.8000	24.9000	24.9000	+2.385%	13	154	-58.273%
2026-04-15	22.4000	24.3200	22.4000	24.3200	+26.997%	11	148	-57.278%
2026-04-14	22.7800	22.7800	19.0000	19.1500	-5.758%	31	148	-45.744%
2026-04-13	19.0500	20.3300	19.0500	20.3200	+29.840%	34	119	-48.868%
2026-04-10	15.6500	15.6500	15.6500	15.6500	+1.623%	1	123	-33.610%
2026-04-09	17.1900	17.1900	15.4000	15.4000	-22.418%	8	124	-32.532%
2026-04-08	20.5500	20.5500	19.8500	19.8500	-8.525%	12	123	-47.657%
2026-04-07	23.0000	23.5600	21.7000	21.7000	-13.061%	5	129	-52.120%
2026-04-06	24.9600	24.9600	24.9600	24.9600	+6.667%	1	128	-58.373%
2026-04-02	24.5000	24.5000	23.2000	23.4000	-0.847%	15	116	-55.598%
2026-04-01	23.6000	23.6000	23.6000	23.6000	-4.221%	1	116	-55.975%
2026-03-31	26.7500	26.7500	24.0500	24.6400	+19.903%	13	116	-57.833%
2026-03-27	20.8500	21.6000	20.5500	20.5500	-12.553%	3	108	-49.440%
2026-03-26	24.5000	24.6300	23.2500	23.5000	+7.062%	12	105	-55.787%
2026-03-25	21.9000	22.0500	20.9000	21.9500	-4.772%	32	101	-52.665%
2026-03-24	22.7800	23.1500	22.1000	23.0500	-13.411%	20	77	-54.924%
2026-03-23	26.5500	26.6200	26.5500	26.6200	-2.312%	2	65	-60.969%
2026-03-20	25.0000	27.2500	24.5000	27.2500	-2.679%	11	65	-61.872%
2026-03-18	29.5900	29.5900	27.5000	28.0000	-13.978%	6	60	-62.893%
2026-03-17	34.4000	34.4000	32.5500	32.5500	+3.366%	7	57	-68.080%
2026-03-16	28.0000	31.4900	27.0000	31.4900	+1.778%	22	60	-67.005%
2026-03-13	34.3500	34.3500	30.9400	30.9400	-41.733%	37	55	-66.419%
2026-03-05	54.4700	54.4700	53.1000	53.1000	+8.700%	3	26	-80.433%
2026-03-04	48.9000	48.9000	48.8500	48.8500	+22.125%	2	28	-78.731%
2026-02-26	40.0000	40.0000	40.0000	40.0000	+6.581%	1	28	-74.025%
2026-02-25	37.5300	37.5300	37.5300	37.5300	+18.653%	5	29	-72.315%
2026-02-23	32.2000	32.2000	31.6300	31.6300	-19.721%	6	29	-67.151%
2026-02-20	39.5000	39.5000	39.4000	39.4000	-1.746%	3	25	-73.629%
2026-02-18	40.5800	40.5900	40.1000	40.1000	-7.604%	11	24	-74.090%
2026-02-13	41.3000	43.4000	41.3000	43.4000	+3.088%	5	25	-76.060%
2026-02-12	37.9000	42.1000	35.6800	42.1000	-5.009%	5	25	-75.321%
2026-02-06	44.3200	44.3200	44.3200	44.3200	-7.280%	10	23	-76.557%
2026-02-03	48.2000	48.2000	47.8000	47.8000	-26.462%	4	18	-78.264%
2026-01-27	65.0000	65.0000	65.0000	65.0000	-6.407%	1	15	-84.015%
2026-01-23	69.4500	69.4500	69.4500	69.4500	+1.092%	2	15	-85.040%
2026-01-22	68.7000	68.7000	68.7000	68.7000	+4.091%	2	13	-84.876%
2026-01-16	66.0000	66.0000	66.0000	66.0000	-16.095%	1	12	-84.258%
2026-01-13	80.9000	80.9000	78.6600	78.6600	-32.998%	3	12	-86.791%
2025-12-17	117.1500	117.4000	116.9000	117.4000	+32.655%	14	10	-91.150%
2025-11-25	88.5000	88.5000	88.5000	88.5000	-13.785%	1	3	-88.260%
2025-11-05	103.0000	103.0000	102.6500	102.6500	-7.339%	2	2	-89.878%
2025-10-29	111.2500	111.6500	110.7800	110.7800	+0.801%	12	2	-90.621%
2025-10-20	110.5000	110.5000	109.9000	109.9000	+2.710%	2	2	-90.546%
2025-10-13	107.0000	107.0000	107.0000	107.0000	0.000%	2	1	-90.290%