Dark

ADBE20260821C325
ADBE Aug 21 2026 325.00 Call (ADBE260821C00325000)
option OPRA

EOD

Aug 7, 2026

0.2500-26.471%(-0.0900)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.4000	0.4000	0.2500	0.2500	-26.471%	30	482	0.000%
2026-08-06	0.1900	0.3400	0.1900	0.3400	-2.857%	32	499	-26.471%
2026-08-05	0.4800	0.4800	0.3500	0.3500	-28.571%	2	474	-28.571%
2026-08-04	0.4900	0.4900	0.4900	0.4900	+48.485%	1	474	-48.980%
2026-08-03	0.4000	0.5600	0.3200	0.3300	+26.923%	27	474	-24.242%
2026-07-31	0.1700	0.4500	0.1700	0.2600	-13.333%	4	476	-3.846%
2026-07-30	0.3000	0.6500	0.3000	0.3000	-62.963%	4	478	-16.667%
2026-07-29	0.7000	1.0100	0.7000	0.8100	+50.000%	66	478	-69.136%
2026-07-28	0.4900	0.5400	0.4400	0.5400	+145.455%	34	456	-53.704%
2026-07-27	0.2200	0.2200	0.2200	0.2200	-52.174%	31	456	+13.636%
2026-07-16	0.3300	0.4600	0.3300	0.4600	+76.923%	2	464	-45.652%
2026-07-15	0.2100	0.2800	0.2000	0.2600	-25.714%	91	464	-3.846%
2026-07-13	0.3500	0.3500	0.3500	0.3500	+45.833%	20	428	-28.571%
2026-07-09	0.4500	0.4500	0.2300	0.2400	-52.000%	21	435	+4.167%
2026-07-08	0.5000	0.5000	0.5000	0.5000	-1.961%	17	439	-50.000%
2026-07-07	0.6800	0.7300	0.5100	0.5100	+27.500%	27	433	-50.980%
2026-07-06	0.4100	0.4100	0.4000	0.4000	0.000%	3	424	-37.500%
2026-07-02	0.4900	0.4900	0.3400	0.4000	+135.294%	7	423	-37.500%
2026-06-29	0.1700	0.1700	0.1700	0.1700	0.000%	1	423	+47.059%
2026-06-22	0.3000	0.3000	0.1700	0.1700	-58.537%	2	422	+47.059%
2026-06-18	0.4100	0.4100	0.4100	0.4100	+17.143%	1	421	-39.024%
2026-06-17	0.3500	0.3500	0.3500	0.3500	-10.256%	1	421	-28.571%
2026-06-16	0.4000	0.4900	0.3900	0.3900	-22.000%	14	422	-35.897%
2026-06-15	0.5000	0.5000	0.5000	0.5000	-38.272%	1	419	-50.000%
2026-06-12	0.8000	0.8200	0.5500	0.8100	-49.689%	60	420	-69.136%
2026-06-11	2.2800	2.2800	1.5000	1.6100	-35.600%	7	448	-84.472%
2026-06-10	2.8500	2.8500	2.5000	2.5000	-13.793%	10	449	-90.000%
2026-06-09	2.9200	2.9200	2.9000	2.9000	-29.782%	2	443	-91.379%
2026-06-08	5.0000	5.0000	4.0000	4.1300	-33.920%	48	442	-93.947%
2026-06-05	6.2500	6.2500	6.2500	6.2500	-2.950%	15	435	-96.000%
2026-06-04	6.5500	6.5500	6.4400	6.4400	+2.548%	11	435	-96.118%
2026-06-03	6.5600	6.6000	6.2500	6.2800	-21.500%	20	435	-96.019%
2026-06-02	8.0000	8.0000	7.6000	8.0000	-33.333%	13	432	-96.875%
2026-06-01	9.9000	12.3000	8.8500	12.0000	+79.372%	23	420	-97.917%
2026-05-29	6.6900	6.6900	6.6900	6.6900	+76.053%	1	412	-96.263%
2026-05-28	3.7500	3.8000	3.7500	3.8000	+9.827%	4	412	-93.421%
2026-05-27	3.7500	3.7500	3.4600	3.4600	+0.581%	11	412	-92.775%
2026-05-26	3.4500	3.4500	3.4400	3.4400	-4.709%	6	410	-92.733%
2026-05-22	3.9000	3.9000	3.5000	3.6100	-1.096%	3	406	-93.075%
2026-05-21	3.6500	3.6500	3.6500	3.6500	-31.776%	1	406	-93.151%
2026-05-19	5.3000	5.4000	5.3000	5.3500	+4.902%	10	406	-95.327%
2026-05-18	5.1000	5.1000	5.1000	5.1000	+27.500%	18	385	-95.098%
2026-05-15	4.0000	4.0000	4.0000	4.0000	+23.077%	1	385	-93.750%
2026-05-13	3.0000	3.2500	3.0000	3.2500	-16.667%	6	385	-92.308%
2026-05-12	4.1700	4.1700	3.9000	3.9000	+2.632%	3	391	-93.590%
2026-05-11	3.8000	3.8000	3.8000	3.8000	-25.197%	1	391	-93.421%
2026-05-08	4.9000	5.0800	4.9000	5.0800	-15.333%	2	391	-95.079%
2026-05-07	5.5000	6.0000	5.5000	6.0000	+20.000%	15	392	-95.833%
2026-05-06	5.0000	5.0000	5.0000	5.0000	-4.215%	1	390	-95.000%
2026-05-01	5.2200	5.2200	5.2200	5.2200	+21.395%	1	390	-95.211%
2026-04-30	3.7900	4.3000	3.7900	4.3000	-1.826%	2	390	-94.186%
2026-04-29	4.3800	4.3800	4.3800	4.3800	-4.783%	1	390	-94.292%
2026-04-28	4.6000	4.6000	4.6000	4.6000	+1.099%	1	390	-94.565%
2026-04-27	4.6100	4.6100	4.5500	4.5500	-31.269%	2	390	-94.505%
2026-04-22	6.8000	6.8000	6.6200	6.6200	+36.495%	3	388	-96.224%
2026-04-16	4.8500	4.8500	4.8500	4.8500	+18.005%	4	386	-94.845%
2026-04-15	4.1100	4.1100	4.1100	4.1100	+20.528%	4	386	-93.917%
2026-04-14	3.6000	3.6100	3.4000	3.4100	-1.729%	36	386	-92.669%
2026-04-13	2.4000	3.6700	2.4000	3.4700	+27.106%	87	390	-92.795%
2026-04-10	2.5600	2.7300	2.4000	2.7300	+7.480%	196	335	-90.842%
2026-04-09	2.5400	2.5400	2.5400	2.5400	-17.264%	1	456	-90.157%
2026-04-08	4.2000	4.2000	3.0700	3.0700	-20.260%	38	455	-91.857%
2026-04-07	4.0400	4.0400	3.8500	3.8500	-12.100%	5	456	-93.506%
2026-04-06	4.3800	4.3800	4.3800	4.3800	-3.736%	4	456	-94.292%
2026-04-02	4.7200	4.7200	4.5200	4.5500	-2.570%	9	450	-94.505%
2026-04-01	4.7000	4.7700	4.6700	4.6700	-0.638%	3	450	-94.647%
2026-03-31	4.7000	4.7000	4.7000	4.7000	-4.082%	2	449	-94.681%
2026-03-30	4.9000	5.0900	4.9000	4.9000	+15.294%	16	449	-94.898%
2026-03-27	4.2500	4.2500	4.2500	4.2500	+8.974%	2	454	-94.118%
2026-03-26	3.9000	3.9000	3.9000	3.9000	-8.019%	3	456	-93.590%
2026-03-25	3.9500	4.2800	3.9500	4.2400	-3.636%	58	456	-94.104%
2026-03-24	4.4500	4.4500	4.4000	4.4000	-24.399%	5	455	-94.318%
2026-03-19	6.0500	6.1000	5.8200	5.8200	-8.920%	32	460	-95.704%
2026-03-18	6.5000	6.5000	6.3900	6.3900	-16.471%	356	455	-96.088%
2026-03-17	7.6500	7.6500	7.6500	7.6500	-13.559%	12	190	-96.732%
2026-03-16	7.7500	8.8500	7.7500	8.8500	+11.884%	6	190	-97.175%
2026-03-13	7.4000	7.9500	7.4000	7.9100	-56.322%	12	191	-96.839%
2026-03-09	18.1100	18.1100	18.1100	18.1100	+0.166%	8	191	-98.620%
2026-03-05	18.1000	18.1000	18.0800	18.0800	+20.936%	7	191	-98.617%
2026-03-04	14.9500	14.9500	14.9500	14.9500	+18.182%	5	186	-98.328%
2026-02-27	12.1500	12.6500	12.1500	12.6500	+13.453%	2	184	-98.024%
2026-02-25	11.1500	11.1500	11.1500	11.1500	+17.368%	2	184	-97.758%
2026-02-23	9.5000	9.8500	9.5000	9.5000	-16.447%	32	184	-97.368%
2026-02-20	11.1800	11.3700	11.1800	11.3700	-10.472%	4	154	-97.801%
2026-02-18	12.7500	12.7500	12.7000	12.7000	+0.794%	14	154	-98.031%
2026-02-12	11.9100	12.6000	11.9100	12.6000	-1.563%	3	143	-98.016%
2026-02-11	12.8000	12.8000	12.8000	12.8000	-17.896%	1	143	-98.047%
2026-02-10	15.5800	15.5900	15.5800	15.5900	+6.054%	2	142	-98.396%
2026-02-09	14.7000	14.7000	14.7000	14.7000	-48.870%	2	141	-98.299%
2026-01-26	28.7500	28.7500	28.7500	28.7500	+7.961%	1	141	-99.130%
2026-01-16	26.6300	26.6300	26.6300	26.6300	-14.097%	1	142	-99.061%
2026-01-13	38.6500	38.6500	29.8000	31.0000	-32.344%	22	142	-99.194%
2026-01-02	45.4200	45.8300	45.3100	45.8200	-24.737%	42	137	-99.454%
2025-12-18	61.2200	61.2200	60.8800	60.8800	+1.079%	2	132	-99.589%
2025-12-05	60.2300	60.2300	60.2300	60.2300	+26.800%	25	132	-99.585%
2025-12-01	47.5000	47.5000	47.5000	47.5000	+2.881%	25	132	-99.474%
2025-11-19	45.3000	46.1700	44.2000	46.1700	-5.000%	4	107	-99.459%
2025-11-18	48.5800	48.6000	48.5800	48.6000	-15.508%	16	107	-99.486%
2025-11-13	57.5200	57.5200	57.5200	57.5200	+7.514%	1	91	-99.565%
2025-11-06	52.5000	53.8000	51.9500	53.5000	-24.157%	104	90	-99.533%
2025-10-22	70.5400	70.5400	70.5400	70.5400	-4.092%	1	2	-99.646%
2025-08-27	73.5000	73.5500	73.5000	73.5500	0.000%	2	1	-99.660%