Dark

ADBE20260821C265
ADBE Aug 21 2026 265.00 Call (ADBE260821C00265000)
option OPRA

EOD

Aug 10, 2026

12.95+32.957%(+3.21)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	9.2500	13.4200	9.2500	12.9500	+32.957%	117	517	0.000%
2026-08-07	10.2900	12.7500	9.0000	9.7400	+12.862%	182	553	+32.957%
2026-08-06	6.2000	8.6300	5.1400	8.6300	-3.575%	33	569	+50.058%
2026-08-05	9.9500	9.9500	7.7200	8.9500	-0.556%	51	562	+44.693%
2026-08-04	6.7200	9.0000	6.4200	9.0000	+23.967%	159	568	+43.889%
2026-08-03	9.4200	10.4000	6.9700	7.2600	+21.405%	50	531	+78.375%
2026-07-31	4.2000	5.9800	3.9000	5.9800	+4.912%	76	522	+116.555%
2026-07-30	7.0900	7.0900	4.4700	5.7000	-57.014%	56	489	+127.193%
2026-07-29	6.8700	14.2200	6.8700	13.2600	+111.483%	109	499	-2.338%
2026-07-28	5.7000	8.3000	5.0500	6.2700	+55.198%	64	487	+106.539%
2026-07-27	2.2600	4.5000	2.2600	4.0400	+132.184%	53	477	+220.545%
2026-07-24	1.0500	1.7400	1.0500	1.7400	+104.706%	167	454	+644.253%
2026-07-23	1.5000	1.5700	0.8500	0.8500	-50.000%	22	481	+1,423.529%
2026-07-22	2.5500	2.5500	1.7000	1.7000	-36.330%	13	490	+661.765%
2026-07-21	3.3000	3.4000	2.6500	2.6700	-40.667%	37	493	+385.019%
2026-07-20	3.7000	4.7300	3.1000	4.5000	-10.537%	43	476	+187.778%
2026-07-17	4.3000	5.7500	3.8000	5.0300	+19.762%	28	449	+157.455%
2026-07-16	2.1000	4.4100	2.1000	4.2000	+82.609%	72	450	+208.333%
2026-07-15	2.6800	2.7400	2.3000	2.3000	+1.770%	24	436	+463.043%
2026-07-14	1.9800	2.6600	1.9800	2.2600	-41.299%	7	448	+473.009%
2026-07-13	2.6100	3.8500	2.6100	3.8500	+59.751%	52	447	+236.364%
2026-07-10	2.4800	2.5400	2.4100	2.4100	+5.702%	7	449	+437.344%
2026-07-09	2.0000	2.4000	2.0000	2.2800	-17.091%	66	449	+467.982%
2026-07-08	2.4600	2.7500	2.4600	2.7500	-25.676%	14	469	+370.909%
2026-07-07	2.8000	5.0000	2.6000	3.7000	+74.528%	135	470	+250.000%
2026-07-06	2.0200	2.2400	2.0200	2.1200	-25.614%	116	394	+510.849%
2026-07-02	2.1500	2.9000	2.1300	2.8500	+43.216%	538	878	+354.386%
2026-07-01	1.5000	2.0300	1.5000	1.9900	+84.259%	78	878	+550.754%
2026-06-30	1.0000	1.0800	0.7900	1.0800	-5.263%	5	871	+1,099.074%
2026-06-29	1.2300	1.4700	1.1400	1.1400	+10.680%	640	871	+1,035.965%
2026-06-26	0.8200	1.0300	0.8200	1.0300	+43.056%	12	270	+1,157.282%
2026-06-25	0.8800	0.8800	0.7200	0.7200	-31.429%	10	276	+1,698.611%
2026-06-24	1.0200	1.0600	1.0200	1.0500	-3.670%	4	274	+1,133.333%
2026-06-23	1.2400	1.2400	1.0900	1.0900	+21.111%	10	272	+1,088.073%
2026-06-22	1.1000	1.1000	0.8600	0.9000	-14.286%	43	262	+1,338.889%
2026-06-18	0.9900	1.0900	0.9900	1.0500	-30.000%	20	231	+1,133.333%
2026-06-17	1.6000	1.6000	1.4600	1.5000	-19.355%	18	231	+763.333%
2026-06-16	1.9800	2.2000	1.5000	1.8600	-10.145%	30	224	+596.237%
2026-06-15	2.7100	2.7100	2.0700	2.0700	-5.909%	24	229	+525.604%
2026-06-12	2.4000	2.7200	2.1500	2.2000	-66.463%	65	229	+488.636%
2026-06-11	8.8000	8.8000	6.5000	6.5600	-37.165%	34	194	+97.409%
2026-06-10	10.9000	10.9000	10.4400	10.4400	-9.454%	6	183	+24.042%
2026-06-09	13.8500	13.8500	11.4000	11.5300	-23.894%	11	183	+12.316%
2026-06-08	15.8000	16.5000	15.1000	15.1500	-18.548%	21	182	-14.521%
2026-06-05	18.5500	18.6000	17.7000	18.6000	-16.367%	3	179	-30.376%
2026-06-04	24.4500	25.2300	22.0200	22.2400	+7.961%	85	178	-41.772%
2026-06-03	20.0000	21.8500	19.6900	20.6000	-15.052%	33	147	-37.136%
2026-06-02	26.2900	26.2900	23.6000	24.2500	-25.932%	35	151	-46.598%
2026-06-01	27.0500	33.2500	24.3400	32.7400	+55.239%	30	144	-60.446%
2026-05-29	15.7000	21.7000	15.7000	21.0900	+44.452%	28	142	-38.596%
2026-05-28	13.0000	14.8500	13.0000	14.6000	+10.355%	19	143	-11.301%
2026-05-27	14.2500	14.7500	13.2300	13.2300	-13.529%	41	152	-2.116%
2026-05-21	14.6200	15.3000	14.6200	15.3000	-21.134%	10	143	-15.359%
2026-05-20	17.9400	19.4000	17.0000	19.4000	-7.399%	12	143	-33.247%
2026-05-19	22.9300	25.0500	20.9500	20.9500	+4.489%	30	136	-38.186%
2026-05-18	19.8000	20.0500	19.8000	20.0500	+60.400%	2	136	-35.411%
2026-05-14	12.5000	12.5000	12.5000	12.5000	+8.696%	1	136	+3.600%
2026-05-13	11.2600	11.5000	11.2600	11.5000	-22.559%	3	136	+12.609%
2026-05-12	14.8500	14.8500	14.8500	14.8500	-32.500%	1	136	-12.795%
2026-05-07	22.0000	22.0000	22.0000	22.0000	+2.088%	1	136	-41.136%
2026-05-05	21.5500	21.5500	21.5500	21.5500	+1.174%	1	135	-39.907%
2026-05-04	20.8500	21.4500	20.8500	21.3000	+11.227%	19	135	-39.202%
2026-05-01	19.1500	19.1500	19.1500	19.1500	+15.361%	2	114	-32.376%
2026-04-28	16.5000	16.6000	16.4500	16.6000	-2.753%	3	114	-21.988%
2026-04-27	17.0700	17.0700	17.0700	17.0700	+6.488%	1	113	-24.136%
2026-04-24	15.7900	16.0300	15.7900	16.0300	+3.353%	8	113	-19.214%
2026-04-23	15.0000	15.5100	14.8000	15.5100	-30.852%	5	105	-16.505%
2026-04-22	21.0000	22.4300	21.0000	22.4300	+1.036%	3	109	-42.265%
2026-04-21	22.2000	22.2000	22.2000	22.2000	+14.729%	1	106	-41.667%
2026-04-17	21.2900	21.2900	19.3500	19.3500	+1.203%	26	106	-33.075%
2026-04-16	19.1000	19.1200	19.1000	19.1200	+17.662%	2	94	-32.270%
2026-04-15	16.3500	16.6000	16.1500	16.2500	+16.071%	7	96	-20.308%
2026-04-14	15.4500	15.4500	14.0000	14.0000	-3.846%	16	94	-7.500%
2026-04-13	12.5000	14.5600	12.5000	14.5600	+29.422%	2	94	-11.058%
2026-04-10	11.2500	11.2500	11.2500	11.2500	-8.537%	6	93	+15.111%
2026-04-09	12.3000	12.3000	12.3000	12.3000	-14.879%	15	93	+5.285%
2026-04-08	14.4500	14.4500	14.4500	14.4500	-5.556%	1	106	-10.381%
2026-04-07	16.1900	16.1900	15.3000	15.3000	-16.393%	3	106	-15.359%
2026-03-31	18.7000	18.7000	18.3000	18.3000	+2.178%	25	105	-29.235%
2026-03-30	18.8000	18.9500	17.9000	17.9100	+3.526%	6	99	-27.694%
2026-03-26	17.4500	18.4500	17.1500	17.3000	+8.805%	17	101	-25.145%
2026-03-25	16.2500	16.2500	15.9000	15.9000	-20.659%	24	93	-18.553%
2026-03-23	21.4500	21.4500	20.0400	20.0400	-1.957%	11	81	-35.379%
2026-03-19	20.3300	20.7000	20.3300	20.4400	-22.576%	40	78	-36.644%
2026-03-16	26.4000	26.4000	26.4000	26.4000	+2.326%	2	78	-50.947%
2026-03-13	24.7000	25.8000	24.1000	25.8000	-30.176%	10	78	-49.806%
2026-03-12	37.6500	37.6500	36.9500	36.9500	-0.725%	5	78	-64.953%
2026-03-11	39.5000	39.5000	37.0900	37.2200	-15.003%	20	79	-65.207%
2026-03-09	43.7900	43.7900	43.7900	43.7900	+3.522%	4	83	-70.427%
2026-03-06	42.2000	42.3000	42.2000	42.3000	-4.944%	2	83	-69.385%
2026-03-05	44.5000	44.5000	44.5000	44.5000	+19.303%	1	83	-70.899%
2026-03-03	34.5200	38.2500	34.5200	37.3000	+25.420%	10	84	-65.282%
2026-02-25	29.7400	29.7400	29.7400	29.7400	+0.814%	1	87	-56.456%
2026-02-24	29.5500	29.5500	29.5000	29.5000	+17.156%	2	87	-56.102%
2026-02-23	25.5500	25.5500	25.1800	25.1800	-18.643%	3	87	-48.570%
2026-02-19	31.8900	31.8900	30.4500	30.9500	-4.681%	67	84	-58.158%
2026-02-17	32.4700	32.4700	32.4700	32.4700	-1.903%	2	56	-60.117%
2026-02-13	33.1000	33.1000	33.1000	33.1000	+11.261%	14	50	-60.876%
2026-02-12	29.2200	29.8000	29.2200	29.7500	-2.936%	49	50	-56.471%
2026-02-11	31.7200	31.7200	30.6500	30.6500	-13.904%	2	18	-57.749%
2026-02-10	35.6000	35.6000	35.6000	35.6000	-2.278%	1	18	-63.624%
2026-02-09	36.3000	36.4300	36.3000	36.4300	-4.383%	2	18	-64.452%
2026-02-06	37.5000	38.1000	37.5000	38.1000	-35.966%	3	16	-66.010%
2026-01-15	59.5500	59.7500	59.4500	59.5000	-43.198%	6	13	-78.235%
2025-12-17	104.8500	104.8500	104.6500	104.7500	+25.977%	4	10	-87.637%
2025-12-04	82.9000	83.1500	82.9000	83.1500	-2.817%	2	8	-84.426%
2025-11-07	85.5500	85.5700	85.5500	85.5600	-24.683%	10	7	-84.864%
2025-10-21	113.5500	113.6000	113.3500	113.6000	+15.155%	4	3	-88.600%
2025-10-20	99.1500	99.1500	98.6500	98.6500	-6.573%	2	1	-86.873%
2025-09-02	108.0000	108.0000	105.5900	105.5900	0.000%	2	0	-87.736%