Dark

ADBE20260821C300
ADBE Aug 21 2026 300.00 Call (ADBE260821C00300000)
option OPRA

EOD

Aug 10, 2026

1.35+21.622%(+0.24)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.9600	1.5000	0.7400	1.3500	+21.622%	159	2,847	0.000%
2026-08-07	1.6900	1.9900	1.1100	1.1100	-11.200%	354	2,794	+21.622%
2026-08-06	0.8100	1.2500	0.7200	1.2500	-8.088%	85	2,704	+8.000%
2026-08-05	1.6600	1.8000	1.2300	1.3600	-18.072%	334	2,700	-0.735%
2026-08-04	0.9200	1.7000	0.9200	1.6600	+29.688%	219	2,915	-18.675%
2026-08-03	1.0600	2.0000	0.9400	1.2800	+34.737%	120	2,906	+5.469%
2026-07-31	0.8400	0.9600	0.5600	0.9500	+11.765%	61	2,880	+42.105%
2026-07-30	1.2000	1.2000	0.7300	0.8500	-68.978%	298	2,851	+58.824%
2026-07-29	1.1000	3.4000	1.1000	2.7400	+166.019%	790	2,849	-50.730%
2026-07-28	0.7400	1.5500	0.7400	1.0300	+71.667%	374	2,579	+31.068%
2026-07-27	0.5700	0.7500	0.4300	0.6000	+130.769%	190	2,506	+125.000%
2026-07-24	0.2400	0.2800	0.0100	0.2600	+100.000%	81	2,371	+419.231%
2026-07-23	0.3200	0.4400	0.0700	0.1300	-62.857%	301	2,372	+938.462%
2026-07-22	0.6800	0.6800	0.2900	0.3500	-38.596%	88	2,404	+285.714%
2026-07-21	0.4100	0.7000	0.4100	0.5700	-40.625%	99	2,412	+136.842%
2026-07-20	0.7000	1.0500	0.6200	0.9600	-12.727%	320	2,380	+40.625%
2026-07-17	1.0500	1.4300	0.7400	1.1000	+17.021%	610	2,295	+22.727%
2026-07-16	0.4800	1.0000	0.4200	0.9400	+64.912%	852	2,281	+43.617%
2026-07-15	0.4400	0.7400	0.4400	0.5700	+26.667%	94	1,579	+136.842%
2026-07-14	0.5600	0.5900	0.4300	0.4500	-45.783%	2,069	1,584	+200.000%
2026-07-13	0.7600	0.9200	0.5600	0.8300	+33.871%	173	2,845	+62.651%
2026-07-10	0.7300	0.7300	0.6000	0.6200	-7.463%	175	2,920	+117.742%
2026-07-09	0.5000	0.7000	0.5000	0.6700	-10.667%	102	2,879	+101.493%
2026-07-08	0.7500	0.8400	0.6900	0.7500	-21.053%	82	2,862	+80.000%
2026-07-07	0.8000	1.5600	0.7100	0.9500	+31.944%	253	2,831	+42.105%
2026-07-06	0.5700	0.7600	0.4700	0.7200	-6.494%	62	2,718	+87.500%
2026-07-02	0.8000	0.8000	0.6700	0.7700	+28.333%	1,162	2,250	+75.325%
2026-07-01	0.4100	0.7000	0.4000	0.6000	+76.471%	801	2,250	+125.000%
2026-06-30	0.2400	0.3400	0.1600	0.3400	-5.556%	63	1,524	+297.059%
2026-06-29	0.3900	0.3900	0.3000	0.3600	-2.703%	52	1,523	+275.000%
2026-06-26	0.2700	0.4100	0.2700	0.3700	+48.000%	62	1,504	+264.865%
2026-06-25	0.2700	0.3000	0.2500	0.2500	-19.355%	40	1,507	+440.000%
2026-06-24	0.3200	0.3900	0.3000	0.3100	0.000%	36	1,488	+335.484%
2026-06-23	0.4800	0.4800	0.3100	0.3100	-11.429%	63	1,492	+335.484%
2026-06-22	0.3800	0.5200	0.3300	0.3500	-16.667%	61	1,476	+285.714%
2026-06-18	0.4300	0.5100	0.3700	0.4200	-6.667%	828	1,131	+221.429%
2026-06-17	0.6800	0.6800	0.4000	0.4500	-40.000%	138	1,131	+200.000%
2026-06-16	0.8600	0.9600	0.6000	0.7500	-3.846%	157	1,036	+80.000%
2026-06-15	1.0000	1.0000	0.7800	0.7800	-19.588%	78	1,028	+73.077%
2026-06-12	1.1700	1.1700	0.8000	0.9700	-62.692%	167	1,026	+39.175%
2026-06-11	3.8000	4.3000	2.5700	2.6000	-40.230%	161	1,010	-48.077%
2026-06-10	4.7500	4.9800	4.3300	4.3500	-17.143%	21	976	-68.966%
2026-06-09	6.0000	6.4800	4.8400	5.2500	-25.426%	222	968	-74.286%
2026-06-08	7.5500	8.3000	6.9000	7.0400	-18.613%	37	975	-80.824%
2026-06-05	11.0000	11.0000	8.3200	8.6500	-20.642%	52	984	-84.393%
2026-06-04	10.5500	13.4500	10.5500	10.9000	+3.810%	121	984	-87.615%
2026-06-03	11.6500	12.7500	10.0000	10.5000	-19.231%	134	955	-87.143%
2026-06-02	16.1300	16.1300	12.1000	13.0000	-26.761%	233	955	-89.615%
2026-06-01	13.3900	18.9100	12.8300	17.7500	+61.805%	734	1,021	-92.394%
2026-05-29	7.0900	11.0000	7.0900	10.9700	+64.962%	106	874	-87.694%
2026-05-28	6.6200	6.9000	6.4000	6.6500	+6.400%	9	849	-79.699%
2026-05-27	6.0500	7.0000	6.0500	6.2500	+2.965%	7	842	-78.400%
2026-05-26	5.9300	6.5000	5.9300	6.0700	-6.182%	38	839	-77.759%
2026-05-22	7.2000	7.3000	6.3200	6.4700	-1.221%	20	827	-79.134%
2026-05-21	7.3000	7.3000	6.4000	6.5500	-27.222%	37	817	-79.389%
2026-05-20	8.5900	9.0000	7.7500	9.0000	-18.626%	20	817	-85.000%
2026-05-19	12.0000	13.0000	11.0600	11.0600	+18.289%	42	792	-87.794%
2026-05-18	8.9000	9.6500	8.6500	9.3500	+25.503%	82	792	-85.561%
2026-05-15	6.5000	7.6100	6.4500	7.4500	+36.697%	39	792	-81.879%
2026-05-14	5.4500	5.5500	5.4500	5.4500	+8.350%	10	771	-75.229%
2026-05-13	5.1000	5.1000	4.5500	5.0300	-16.860%	4	797	-73.161%
2026-05-12	6.7500	6.9300	6.0500	6.0500	-14.669%	49	797	-77.686%
2026-05-11	8.1500	8.3600	7.0900	7.0900	-22.088%	43	797	-80.959%
2026-05-08	8.8300	9.6500	7.6600	9.1000	-17.944%	36	787	-85.165%
2026-05-07	10.8000	11.0900	10.8000	11.0900	+28.208%	6	786	-87.827%
2026-05-06	9.0500	9.1500	8.6500	8.6500	-13.845%	39	785	-84.393%
2026-05-05	9.2100	10.3000	8.6000	10.0400	+2.449%	141	747	-86.554%
2026-05-04	9.9500	10.1800	9.8000	9.8000	+7.104%	46	743	-86.224%
2026-05-01	9.0500	9.3500	8.4300	9.1500	+14.375%	129	646	-85.246%
2026-04-30	7.0000	8.0000	6.9900	8.0000	+9.890%	10	646	-83.125%
2026-04-29	7.3000	7.4000	7.2800	7.2800	-10.234%	27	642	-81.456%
2026-04-28	7.6800	8.1100	7.6800	8.1100	+8.133%	56	642	-83.354%
2026-04-27	7.5000	7.5000	7.5000	7.5000	-10.714%	1	640	-82.000%
2026-04-24	7.2500	8.4000	7.2500	8.4000	+13.514%	16	639	-83.929%
2026-04-23	7.5000	7.6000	6.6900	7.4000	-31.608%	38	638	-81.757%
2026-04-22	12.0000	12.0000	10.7400	10.8200	+20.222%	18	630	-87.523%
2026-04-21	8.4500	10.6200	8.4500	9.0000	-1.639%	60	589	-85.000%
2026-04-20	8.5000	9.1500	8.5000	9.1500	+13.665%	10	589	-85.246%
2026-04-17	9.1500	9.1500	8.0500	8.0500	-6.395%	64	585	-83.230%
2026-04-16	8.9800	9.1000	8.6000	8.6000	+11.688%	48	583	-84.302%
2026-04-15	7.1000	7.8000	7.1000	7.7000	+25.407%	13	538	-82.468%
2026-04-14	7.0000	7.0500	6.1400	6.1400	-4.063%	35	528	-78.013%
2026-04-13	5.2500	6.4000	5.2500	6.4000	+47.806%	11	523	-78.906%
2026-04-10	4.5000	4.5000	4.1800	4.3300	-9.979%	4	525	-68.822%
2026-04-09	4.8500	5.0800	4.7000	4.8100	-27.669%	178	524	-71.933%
2026-04-08	8.0000	8.0000	6.6500	6.6500	-4.317%	8	421	-79.699%
2026-04-07	7.1500	7.1500	6.9500	6.9500	-13.557%	2	422	-80.576%
2026-04-06	8.6500	8.7100	7.8000	8.0400	-5.412%	69	422	-83.209%
2026-04-02	8.5000	8.5000	8.5000	8.5000	+4.167%	2	408	-84.118%
2026-04-01	8.0500	8.6500	8.0100	8.1600	-1.687%	21	408	-83.456%
2026-03-31	8.6000	8.6000	8.3000	8.3000	-2.924%	3	418	-83.735%
2026-03-30	8.3500	9.3000	8.3500	8.5500	+17.123%	17	417	-84.211%
2026-03-27	7.5000	7.5000	6.9500	7.3000	-9.317%	20	419	-81.507%
2026-03-26	8.0500	8.4000	8.0500	8.0500	+6.623%	6	404	-83.230%
2026-03-25	6.8000	7.5500	6.7500	7.5500	-2.455%	7	401	-82.119%
2026-03-24	8.5000	8.5000	7.7000	7.7400	-19.793%	35	398	-82.558%
2026-03-23	9.5000	9.8500	9.5000	9.6500	-5.392%	16	370	-86.010%
2026-03-20	9.0000	10.5000	8.9500	10.2000	+2.000%	22	366	-86.765%
2026-03-19	11.1000	11.1000	10.0000	10.0000	-0.990%	16	361	-86.500%
2026-03-18	10.7000	11.0000	10.1000	10.1000	-20.784%	20	351	-86.634%
2026-03-17	13.4000	13.4000	12.6000	12.7500	-3.919%	14	343	-89.412%
2026-03-16	12.4000	14.1200	10.1000	13.2700	+2.156%	95	340	-89.827%
2026-03-13	12.4000	14.0000	12.4000	12.9900	-39.014%	36	297	-89.607%
2026-03-12	21.6000	21.6000	21.3000	21.3000	-7.391%	32	287	-93.662%
2026-03-11	21.5000	23.0000	21.5000	23.0000	-4.959%	11	302	-94.130%
2026-03-10	23.4500	24.2000	21.9000	24.2000	-9.870%	28	297	-94.421%
2026-03-09	27.0500	27.2000	26.8500	26.8500	-3.243%	11	295	-94.972%
2026-03-06	25.6500	27.7500	25.6500	27.7500	+19.870%	5	284	-95.135%
2026-03-03	21.4300	23.1500	21.4300	23.1500	+22.164%	82	281	-94.168%
2026-03-02	20.0700	20.0700	18.9500	18.9500	-1.302%	5	201	-92.876%
2026-02-27	18.1500	19.2000	18.1500	19.2000	+10.855%	5	197	-92.969%
2026-02-25	16.5500	17.3200	16.5500	17.3200	+0.116%	5	193	-92.206%
2026-02-24	15.7400	17.4000	15.7400	17.3000	+22.695%	6	193	-92.197%
2026-02-23	14.1000	14.1000	14.1000	14.1000	-20.563%	1	192	-90.426%
2026-02-19	17.7500	17.7500	17.7500	17.7500	-6.233%	2	192	-92.394%
2026-02-18	19.5900	19.5900	18.9300	18.9300	-5.350%	12	192	-92.868%
2026-02-13	20.0000	20.0000	20.0000	20.0000	+12.676%	1	200	-93.250%
2026-02-12	17.7500	17.7500	17.7500	17.7500	-4.313%	1	200	-92.394%
2026-02-11	18.8700	18.8700	18.5500	18.5500	-17.556%	3	199	-92.722%
2026-02-06	22.5200	22.5200	22.5000	22.5000	-10.000%	11	198	-94.000%
2026-02-05	25.0000	25.0000	25.0000	25.0000	-14.530%	1	188	-94.600%
2026-02-04	22.2500	29.3500	22.2500	29.2500	+13.153%	9	187	-95.385%
2026-02-03	27.0000	27.0000	25.8500	25.8500	-29.178%	21	188	-94.778%
2026-02-02	36.5000	36.5000	36.5000	36.5000	+9.151%	1	167	-96.301%
2026-01-30	33.5500	33.5500	33.3600	33.4400	+13.356%	51	166	-95.963%
2026-01-29	29.5000	29.5000	29.5000	29.5000	-26.250%	1	115	-95.424%
2026-01-26	40.3000	40.4000	40.0000	40.0000	+6.667%	5	116	-96.625%
2026-01-23	37.5000	37.5000	37.5000	37.5000	-1.003%	10	117	-96.400%
2026-01-22	37.8800	37.8800	37.8800	37.8800	+16.018%	1	107	-96.436%
2026-01-21	32.9800	33.0000	32.6500	32.6500	-3.345%	86	106	-95.865%
2026-01-20	32.1000	33.7800	32.1000	33.7800	-7.070%	3	42	-96.004%
2026-01-16	36.3500	36.3500	36.3500	36.3500	-9.801%	3	43	-96.286%
2026-01-15	40.3000	40.3000	40.3000	40.3000	-7.356%	1	43	-96.650%
2026-01-13	48.0000	48.0000	43.5000	43.5000	-30.952%	2	43	-96.897%
2026-01-07	63.0000	63.0000	63.0000	63.0000	+3.194%	1	42	-97.857%
2026-01-02	59.9000	61.1400	59.8000	61.0500	-19.724%	78	42	-97.789%
2025-12-26	76.0000	76.0500	76.0000	76.0500	+28.898%	2	24	-98.225%
2025-11-19	56.0000	59.0000	56.0000	59.0000	-20.858%	2	23	-97.712%
2025-10-31	74.5500	74.5500	74.5500	74.5500	-10.719%	1	24	-98.189%
2025-10-23	83.1500	83.5000	83.1500	83.5000	-3.412%	2	23	-98.383%
2025-10-21	83.0500	86.4500	82.9500	86.4500	+9.361%	24	24	-98.438%
2025-10-09	79.0500	79.0500	79.0500	79.0500	-4.759%	1	7	-98.292%
2025-10-07	83.0000	83.0000	83.0000	83.0000	+1.096%	1	6	-98.373%
2025-09-24	82.1000	82.1000	82.1000	82.1000	-11.147%	2	5	-98.356%
2025-09-23	92.4000	92.4000	92.4000	92.4000	-4.742%	1	5	-98.539%
2025-09-18	97.0000	97.0000	97.0000	97.0000	+20.872%	2	5	-98.608%
2025-09-12	79.5300	80.2500	79.5300	80.2500	-8.703%	4	5	-98.318%
2025-09-08	87.9000	87.9000	87.9000	87.9000	+2.209%	3	7	-98.464%
2025-08-21	86.0000	86.0000	86.0000	86.0000	0.000%	4	4	-98.430%