Dark

ADBE20260821C255
ADBE Aug 21 2026 255.00 Call (ADBE260821C00255000)
option OPRA

EOD

Aug 10, 2026

20.15+28.181%(+4.43)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	14.8100	20.3300	14.8100	20.1500	+28.181%	62	535	0.000%
2026-08-07	17.2000	18.6000	14.6500	15.7200	+40.608%	51	561	+28.181%
2026-08-06	10.0300	11.1800	8.7000	11.1800	-10.417%	19	585	+80.233%
2026-08-05	13.9200	14.2500	11.8400	12.4800	-7.418%	56	590	+61.458%
2026-08-04	10.5000	13.4800	10.0000	13.4800	+24.930%	136	585	+49.481%
2026-08-03	14.7000	15.5200	10.7900	10.7900	+12.984%	72	607	+86.747%
2026-07-31	7.2100	9.5500	7.2100	9.5500	+9.644%	29	611	+110.995%
2026-07-30	11.2500	12.0100	7.2500	8.7100	-51.476%	44	592	+131.343%
2026-07-29	10.6000	20.1000	10.6000	17.9500	+76.847%	120	587	+12.256%
2026-07-28	7.5600	12.5000	7.5600	10.1500	+62.400%	201	634	+98.522%
2026-07-27	3.7500	7.1600	3.7500	6.2500	+98.413%	142	707	+222.400%
2026-07-24	1.8500	3.1500	1.7600	3.1500	+136.842%	105	694	+539.683%
2026-07-23	2.7400	2.9400	1.3300	1.3300	-46.800%	352	666	+1,415.038%
2026-07-22	4.0000	4.0000	2.5000	2.5000	-42.922%	31	598	+706.000%
2026-07-21	3.3500	5.1900	3.3500	4.3800	-34.529%	89	586	+360.046%
2026-07-20	4.6000	6.8300	4.6000	6.6900	-10.561%	57	549	+201.196%
2026-07-17	7.0000	8.4200	5.9800	7.4800	+13.333%	21	521	+169.385%
2026-07-16	4.5500	6.6500	3.5000	6.6000	+85.915%	54	512	+205.303%
2026-07-15	4.0000	5.1500	3.5000	3.5500	+14.516%	18	494	+467.606%
2026-07-14	3.3000	3.6300	3.1000	3.1000	-44.643%	54	490	+550.000%
2026-07-13	4.8500	5.6000	4.2600	5.6000	+53.425%	35	452	+259.821%
2026-07-10	4.0300	4.1000	3.6500	3.6500	+1.955%	11	449	+452.055%
2026-07-09	3.1200	3.5800	3.1200	3.5800	-5.789%	7	453	+462.849%
2026-07-08	4.0000	4.0500	3.6500	3.8000	-15.556%	23	451	+430.263%
2026-07-07	4.0000	6.9500	4.0000	4.5000	+36.364%	150	443	+347.778%
2026-07-06	3.3000	3.5300	2.5800	3.3000	-19.708%	101	366	+510.606%
2026-07-02	3.0500	4.3200	3.0500	4.1100	+53.933%	64	323	+390.268%
2026-07-01	2.2600	2.9000	2.2600	2.6700	+64.815%	37	323	+654.682%
2026-06-30	1.5100	1.6200	1.3800	1.6200	-6.358%	18	313	+1,143.827%
2026-06-29	1.6000	2.1700	1.6000	1.7300	+22.695%	21	309	+1,064.740%
2026-06-26	1.4300	1.4300	1.4100	1.4100	+34.286%	19	301	+1,329.078%
2026-06-25	1.2500	1.2500	1.0500	1.0500	-22.794%	12	313	+1,819.048%
2026-06-24	1.4400	1.4400	1.3600	1.3600	-5.556%	18	322	+1,381.618%
2026-06-23	1.5000	1.5000	1.4400	1.4400	+15.200%	3	317	+1,299.306%
2026-06-22	1.3000	1.3100	1.2500	1.2500	-17.219%	24	317	+1,512.000%
2026-06-18	1.5100	1.5500	1.4200	1.5100	-23.737%	33	331	+1,234.437%
2026-06-17	2.2000	2.6000	1.9800	1.9800	-26.667%	48	331	+917.677%
2026-06-16	2.6000	3.3000	2.6000	2.7000	-6.574%	14	322	+646.296%
2026-06-15	3.5000	3.5000	2.8700	2.8900	+2.120%	42	323	+597.232%
2026-06-12	2.8000	3.4500	2.7000	2.8300	-64.625%	22	317	+612.014%
2026-06-11	10.8100	10.8100	8.0000	8.0000	-41.606%	63	313	+151.875%
2026-06-10	13.4200	14.5000	13.4200	13.7000	-11.897%	67	361	+47.080%
2026-06-09	17.0200	17.1200	13.9000	15.5500	-19.221%	76	359	+29.582%
2026-06-08	22.0000	22.0000	18.5600	19.2500	-14.634%	41	344	+4.675%
2026-06-05	22.0500	22.5500	21.3300	22.5500	-17.671%	28	345	-10.643%
2026-06-04	27.6800	27.7400	27.3900	27.3900	+6.784%	12	338	-26.433%
2026-06-03	26.2500	26.2500	23.9300	25.6500	-10.907%	56	339	-21.442%
2026-06-02	28.7400	28.8000	28.1000	28.7900	-23.206%	16	337	-30.010%
2026-06-01	32.4300	38.3500	32.4300	37.4900	+41.205%	44	334	-46.252%
2026-05-29	22.5400	26.7500	22.5400	26.5500	+47.500%	100	338	-24.105%
2026-05-28	18.3500	18.3500	17.7000	18.0000	+9.756%	13	329	+11.944%
2026-05-27	18.9000	19.4600	16.3000	16.4000	-8.123%	98	329	+22.866%
2026-05-26	18.0000	18.4000	17.8000	17.8500	-4.032%	10	358	+12.885%
2026-05-22	20.5000	20.7800	18.4500	18.6000	-4.615%	30	333	+8.333%
2026-05-21	19.9500	20.0500	17.9700	19.5000	-12.162%	21	334	+3.333%
2026-05-20	21.9000	22.2000	21.8500	22.2000	-10.484%	82	334	-9.234%
2026-05-19	28.9500	30.1500	24.5100	24.8000	-1.782%	13	332	-18.750%
2026-05-18	24.0000	25.2500	24.0000	25.2500	+19.668%	10	332	-20.198%
2026-05-15	19.7000	21.1000	19.5500	21.1000	+34.395%	14	332	-4.502%
2026-05-14	15.7000	15.7000	15.7000	15.7000	+5.369%	25	320	+28.344%
2026-05-13	14.6000	14.9000	14.0000	14.9000	-14.857%	17	316	+35.235%
2026-05-12	17.9500	17.9500	17.5000	17.5000	-11.883%	17	316	+15.143%
2026-05-11	23.6200	23.6200	19.8600	19.8600	-14.617%	5	316	+1.460%
2026-05-08	22.2000	23.2600	22.2000	23.2600	-15.109%	6	313	-13.371%
2026-05-07	26.8500	27.8000	25.0000	27.4000	+15.126%	34	313	-26.460%
2026-05-06	23.0000	24.5500	23.0000	23.8000	-4.225%	9	298	-15.336%
2026-05-05	24.0000	24.8500	23.9000	24.8500	-2.549%	12	298	-18.913%
2026-05-04	23.4500	26.4000	23.4500	25.5000	+7.822%	45	303	-20.980%
2026-05-01	23.3500	23.6500	23.3500	23.6500	+14.141%	22	255	-14.799%
2026-04-29	19.2100	20.7200	19.2100	20.7200	+3.342%	33	255	-2.751%
2026-04-28	20.0500	20.0500	20.0500	20.0500	-1.037%	1	231	+0.499%
2026-04-27	20.8000	21.5000	20.2600	20.2600	-5.767%	10	232	-0.543%
2026-04-24	18.9500	21.5800	18.9500	21.5000	+14.973%	23	234	-6.279%
2026-04-23	20.8000	20.8000	17.5000	18.7000	-32.025%	20	222	+7.754%
2026-04-22	28.4700	28.7000	26.6400	27.5100	+9.340%	23	208	-26.754%
2026-04-21	25.9400	26.7500	25.1600	25.1600	+7.752%	14	187	-19.913%
2026-04-20	23.2900	23.3500	23.2900	23.3500	+9.882%	2	187	-13.704%
2026-04-17	24.4300	24.6900	21.2200	21.2500	-6.181%	7	187	-5.176%
2026-04-16	25.2500	25.2500	22.6500	22.6500	+5.202%	2	187	-11.038%
2026-04-15	19.7000	21.5300	19.7000	21.5300	+25.906%	122	187	-6.410%
2026-04-14	19.2500	19.2500	17.1000	17.1000	-8.311%	35	141	+17.836%
2026-04-13	17.1000	18.6500	17.0300	18.6500	+41.825%	30	132	+8.043%
2026-04-10	13.6700	14.0000	13.1500	13.1500	-28.142%	11	133	+53.232%
2026-04-08	18.3000	18.3000	18.3000	18.3000	-7.107%	1	124	+10.109%
2026-04-07	19.7000	19.7000	19.7000	19.7000	-9.007%	1	123	+2.284%
2026-04-06	21.9000	22.0500	21.6500	21.6500	-0.230%	6	123	-6.928%
2026-04-02	20.6100	21.7000	20.6100	21.7000	+17.297%	9	117	-7.143%
2026-04-01	18.5000	18.5000	18.5000	18.5000	-17.226%	1	117	+8.919%
2026-03-31	22.6500	22.6500	21.7000	22.3500	+3.953%	6	117	-9.843%
2026-03-30	20.5000	23.0500	20.5000	21.5000	+11.111%	10	120	-6.279%
2026-03-27	19.3500	19.3500	19.3500	19.3500	-9.368%	2	116	+4.134%
2026-03-26	21.4000	21.4000	21.2000	21.3500	+18.611%	6	114	-5.621%
2026-03-25	21.3000	21.3000	18.0000	18.0000	-13.462%	8	109	+11.944%
2026-03-24	20.4000	20.9900	20.3500	20.8000	-15.619%	18	106	-3.125%
2026-03-23	26.3000	26.3000	23.9500	24.6500	-3.333%	38	97	-18.256%
2026-03-20	22.8800	25.6500	22.8800	25.5000	+4.938%	16	75	-20.980%
2026-03-19	25.7500	25.7500	24.3000	24.3000	-9.023%	7	68	-17.078%
2026-03-18	28.8000	28.8000	26.7100	26.7100	-7.578%	2	62	-24.560%
2026-03-13	31.3000	31.3000	28.9000	28.9000	-33.624%	8	62	-30.277%
2026-03-12	43.5400	43.5400	43.5400	43.5400	+0.554%	1	57	-53.721%
2026-03-11	43.3000	43.3000	43.3000	43.3000	+1.524%	1	56	-53.464%
2026-03-10	44.0100	44.0100	42.6500	42.6500	-16.093%	6	55	-52.755%
2026-03-05	51.2700	51.2700	50.8300	50.8300	+11.104%	3	55	-60.358%
2026-03-04	46.2400	46.2400	45.7500	45.7500	+7.143%	26	56	-55.956%
2026-03-03	42.6500	42.7000	42.6500	42.7000	+15.562%	6	30	-52.810%
2026-02-26	37.0000	37.0000	36.9500	36.9500	+15.469%	3	34	-45.467%
2026-02-24	32.0000	32.0000	32.0000	32.0000	-10.364%	1	32	-37.031%
2026-02-19	35.0000	36.5700	35.0000	35.7000	-4.418%	19	33	-43.557%
2026-02-18	37.1000	37.3500	37.1000	37.3500	-4.476%	6	26	-46.051%
2026-02-13	36.8500	39.1000	36.8500	39.1000	+13.432%	6	24	-48.465%
2026-02-12	35.6300	35.6300	33.0000	34.4700	-6.611%	6	24	-41.543%
2026-02-11	36.9100	36.9100	36.9100	36.9100	-9.976%	1	21	-45.408%
2026-02-10	41.0000	41.0000	41.0000	41.0000	-37.690%	1	20	-50.854%
2026-01-23	65.8000	65.8000	65.8000	65.8000	-41.898%	2	20	-69.377%
2025-12-17	112.7500	113.2500	112.6500	113.2500	+24.110%	8	20	-82.208%
2025-11-21	90.8500	91.2500	90.8500	91.2500	-14.520%	2	16	-77.918%
2025-10-29	107.4000	107.4000	106.7500	106.7500	-11.959%	20	16	-81.124%
2025-10-21	121.3500	121.3500	120.9500	121.2500	+13.743%	6	7	-83.381%
2025-10-20	106.3000	106.6000	106.3000	106.6000	0.000%	8	4	-81.098%