Dark

ADBE20260821C355
ADBE Aug 21 2026 355.00 Call (ADBE260821C00355000)
option OPRA

EOD

Aug 10, 2026

0.0300-57.143%(-0.0400)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1100	0.1800	0.0300	0.0300	-57.143%	65	488	0.000%
2026-08-07	0.1000	0.1000	0.0100	0.0700	0.000%	35	474	-57.143%
2026-08-06	0.1100	0.2000	0.0700	0.0700	-66.667%	5	453	-57.143%
2026-08-05	0.2700	0.2700	0.1500	0.2100	+5.000%	8	453	-85.714%
2026-08-04	0.2000	0.2000	0.1900	0.2000	+66.667%	5	449	-85.000%
2026-08-03	0.2600	0.2600	0.0100	0.1200	+50.000%	41	447	-75.000%
2026-07-31	0.3200	0.3200	0.0800	0.0800	-33.333%	53	429	-62.500%
2026-07-30	0.7600	0.7600	0.0800	0.1200	-62.500%	33	440	-75.000%
2026-07-29	0.2500	0.3200	0.1600	0.3200	+190.909%	34	432	-90.625%
2026-07-28	0.2000	0.2000	0.1000	0.1100	-42.105%	4	459	-72.727%
2026-07-27	0.1800	0.2100	0.0400	0.1900	+375.000%	28	460	-84.211%
2026-07-24	0.1800	0.1900	0.0400	0.0400	-33.333%	9	461	-25.000%
2026-07-23	0.0600	0.2000	0.0400	0.0600	0.000%	114	462	-50.000%
2026-07-22	0.0600	0.0600	0.0600	0.0600	-70.000%	50	444	-50.000%
2026-07-17	0.1000	0.2000	0.1000	0.2000	+100.000%	34	417	-85.000%
2026-07-16	0.2000	0.2000	0.0400	0.1000	-67.742%	104	392	-70.000%
2026-07-07	0.3000	0.3100	0.3000	0.3100	+55.000%	6	358	-90.323%
2026-07-02	0.3100	0.3100	0.1600	0.2000	0.000%	5	356	-85.000%
2026-07-01	0.2000	0.2000	0.2000	0.2000	-16.667%	1	356	-85.000%
2026-06-25	0.2400	0.2400	0.2400	0.2400	+33.333%	2	356	-87.500%
2026-06-24	0.1800	0.1800	0.1800	0.1800	-5.263%	1	354	-83.333%
2026-06-22	0.1900	0.1900	0.1900	0.1900	-26.923%	1	354	-84.211%
2026-06-17	0.2600	0.2600	0.2600	0.2600	+36.842%	1	354	-88.462%
2026-06-16	0.3800	0.3800	0.1900	0.1900	-54.762%	5	354	-84.211%
2026-06-12	0.2500	0.4200	0.2500	0.4200	-53.333%	3	351	-92.857%
2026-06-11	1.1800	1.1800	0.8400	0.9000	-37.500%	6	350	-96.667%
2026-06-10	1.5900	1.5900	1.4400	1.4400	-20.442%	9	346	-97.917%
2026-06-09	2.0000	2.0000	1.8100	1.8100	-17.727%	6	344	-98.343%
2026-06-08	2.5800	2.5800	2.2000	2.2000	-29.260%	12	345	-98.636%
2026-06-05	3.1500	3.1500	3.1100	3.1100	-25.952%	2	353	-99.035%
2026-06-04	4.2000	4.2000	4.2000	4.2000	+11.702%	1	353	-99.286%
2026-06-03	3.7300	3.7700	3.6100	3.7600	-16.444%	23	352	-99.202%
2026-06-02	4.5800	4.5800	4.5000	4.5000	-34.783%	2	335	-99.333%
2026-06-01	7.2000	7.2000	6.9000	6.9000	+109.091%	3	334	-99.565%
2026-05-29	3.3000	3.3000	3.3000	3.3000	+57.143%	1	332	-99.091%
2026-05-28	2.1000	2.1000	2.1000	2.1000	+11.702%	1	332	-98.571%
2026-05-27	1.8800	1.8800	1.8800	1.8800	-4.082%	1	332	-98.404%
2026-05-21	2.0500	2.0500	1.9600	1.9600	+13.953%	2	332	-98.469%
2026-05-14	1.7100	1.7200	1.7100	1.7200	+3.614%	38	330	-98.256%
2026-05-13	1.6200	1.6600	1.5500	1.6600	-24.887%	23	291	-98.193%
2026-05-12	2.2100	2.2100	2.2100	2.2100	-3.070%	1	291	-98.643%
2026-05-11	2.7100	2.7100	2.2800	2.2800	-14.607%	6	291	-98.684%
2026-05-08	2.5200	2.6700	2.5200	2.6700	-14.696%	17	288	-98.876%
2026-05-07	3.0000	3.1300	3.0000	3.1300	+30.417%	6	304	-99.042%
2026-05-06	2.4000	2.4000	2.4000	2.4000	-7.336%	1	302	-98.750%
2026-05-05	2.7700	2.7700	2.5900	2.5900	-6.498%	7	302	-98.842%
2026-05-04	2.6500	2.7700	2.6500	2.7700	+1.465%	5	304	-98.917%
2026-05-01	2.9600	2.9600	2.7300	2.7300	+17.167%	4	303	-98.901%
2026-04-27	2.4200	2.4200	2.3300	2.3300	-3.320%	2	303	-98.712%
2026-04-23	2.4100	2.4800	2.4100	2.4100	-27.628%	4	303	-98.755%
2026-04-22	3.9300	3.9700	3.3300	3.3300	+24.719%	8	301	-99.099%
2026-04-17	2.6500	2.6700	2.6400	2.6700	+44.324%	3	299	-98.876%
2026-04-15	1.8500	1.8500	1.8500	1.8500	+13.497%	1	296	-98.378%
2026-04-14	1.6600	1.7200	1.6200	1.6300	+1.242%	39	296	-98.160%
2026-04-13	1.2300	1.6100	1.2300	1.6100	+24.806%	51	314	-98.137%
2026-04-10	1.2500	1.2900	1.2500	1.2900	-23.669%	3	279	-97.674%
2026-04-08	1.6900	1.6900	1.6900	1.6900	-13.333%	2	280	-98.225%
2026-04-07	2.0900	2.0900	1.9500	1.9500	-17.373%	6	279	-98.462%
2026-04-06	2.3600	2.3600	2.3600	2.3600	-2.881%	2	279	-98.729%
2026-04-02	2.4200	2.4300	2.4100	2.4300	-2.016%	38	260	-98.765%
2026-04-01	2.4000	2.5000	2.4000	2.4800	+13.761%	8	260	-98.790%
2026-03-25	2.2800	2.2800	2.1600	2.1800	-22.143%	101	263	-98.624%
2026-03-23	2.8600	2.8600	2.8000	2.8000	-6.667%	3	217	-98.929%
2026-03-20	2.8000	3.0000	2.8000	3.0000	-5.956%	73	216	-99.000%
2026-03-19	3.2900	3.3000	3.1900	3.1900	-18.205%	89	269	-99.060%
2026-03-17	4.2100	4.2500	3.8900	3.9000	-10.138%	11	204	-99.231%
2026-03-16	4.4700	4.5300	4.2900	4.3400	+3.580%	145	204	-99.309%
2026-03-13	4.0000	4.2500	4.0000	4.1900	-50.119%	21	123	-99.284%
2026-03-12	8.5000	8.5000	8.4000	8.4000	-19.617%	3	116	-99.643%
2026-03-09	11.1000	11.1000	10.4500	10.4500	-8.734%	7	117	-99.713%
2026-03-05	11.3500	11.4500	10.4000	11.4500	+26.240%	16	112	-99.738%
2026-03-04	8.9000	9.7000	8.8500	9.0700	+64.610%	27	96	-99.669%
2026-02-24	5.5100	5.5100	5.5100	5.5100	-36.448%	1	77	-99.456%
2026-02-13	9.3200	9.3200	8.6700	8.6700	-5.761%	70	50	-99.654%
2026-02-12	9.3000	9.3000	9.2000	9.2000	+10.843%	2	50	-99.674%
2026-02-11	8.3000	8.3000	8.3000	8.3000	-6.951%	1	50	-99.639%
2026-02-10	8.9200	8.9200	8.9200	8.9200	-8.513%	2	51	-99.664%
2026-02-09	9.9500	9.9500	9.7500	9.7500	-0.510%	2	49	-99.692%
2026-02-06	9.8000	9.8000	9.8000	9.8000	-26.316%	2	49	-99.694%
2026-02-04	13.1000	13.3200	13.1000	13.3000	-15.769%	12	47	-99.774%
2026-02-02	17.9000	17.9000	15.7900	15.7900	+4.570%	2	38	-99.810%
2026-01-30	15.1000	15.1000	15.1000	15.1000	+7.857%	1	38	-99.801%
2026-01-29	14.0000	14.0000	14.0000	14.0000	-24.324%	1	39	-99.786%
2026-01-23	18.5000	18.5000	18.5000	18.5000	+25.000%	2	39	-99.838%
2026-01-21	14.8000	14.8000	14.8000	14.8000	-17.778%	1	37	-99.797%
2026-01-16	18.0000	18.0000	18.0000	18.0000	-11.111%	1	35	-99.833%
2026-01-13	20.2500	20.2500	20.2500	20.2500	-51.786%	1	35	-99.852%
2025-12-29	42.0000	42.0000	42.0000	42.0000	+2.916%	1	35	-99.929%
2025-12-23	40.8100	40.8100	40.8100	40.8100	-8.189%	1	35	-99.926%
2025-12-22	44.3000	44.4500	44.3000	44.4500	+2.537%	2	35	-99.933%
2025-12-19	43.3500	43.4000	43.3500	43.3500	-0.687%	3	35	-99.931%
2025-12-18	43.6000	43.6500	43.6000	43.6500	-3.258%	2	34	-99.931%
2025-12-11	45.1200	45.1200	45.1200	45.1200	-16.352%	1	34	-99.934%
2025-10-23	53.9400	53.9400	53.9400	53.9400	-5.119%	2	34	-99.944%
2025-10-22	57.5000	57.5000	56.8500	56.8500	+1.518%	2	32	-99.947%
2025-10-21	56.0000	56.0000	56.0000	56.0000	+7.630%	1	31	-99.946%
2025-09-30	52.0300	52.0300	52.0300	52.0300	-2.929%	1	32	-99.942%
2025-09-25	54.0700	54.0700	53.6000	53.6000	+1.266%	33	41	-99.944%
2025-09-24	53.0000	53.0000	52.9000	52.9300	-10.440%	3	11	-99.943%
2025-09-23	62.5000	62.5000	58.9500	59.1000	-3.902%	18	10	-99.949%
2025-09-18	61.5000	61.5000	61.5000	61.5000	+8.466%	1	4	-99.951%
2025-09-17	56.7000	56.7000	56.7000	56.7000	+8.725%	1	3	-99.947%
2025-09-16	52.1500	52.1500	52.1500	52.1500	+3.308%	1	3	-99.942%
2025-09-15	50.4800	50.4800	50.4800	50.4800	-4.755%	1	3	-99.941%
2025-09-12	53.0000	53.0000	53.0000	53.0000	-5.861%	1	2	-99.943%
2025-09-08	56.3000	56.3000	56.3000	56.3000	+4.163%	1	2	-99.947%
2025-09-05	56.8500	56.8500	54.0500	54.0500	0.000%	2	1	-99.944%