Dark

ADBE20260821C380
ADBE Aug 21 2026 380.00 Call (ADBE260821C00380000)
option OPRA

EOD

Aug 10, 2026

0.0100-96.000%(-0.2400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0100	0.0100	0.0100	0.0100	-96.000%	1	659	0.000%
2026-08-03	0.2400	0.2500	0.2400	0.2500	0.000%	2	659	-96.000%
2026-07-30	0.2500	0.2500	0.2500	0.2500	+400.000%	2	659	-96.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	-66.667%	1	659	-80.000%
2026-07-13	0.2500	0.2500	0.1500	0.1500	+36.364%	2	658	-93.333%
2026-07-10	0.1100	0.1100	0.1100	0.1100	-47.619%	1	658	-90.909%
2026-07-09	0.3700	0.3700	0.2100	0.2100	+110.000%	2	657	-95.238%
2026-07-08	0.1000	0.1000	0.1000	0.1000	-69.697%	1	655	-90.000%
2026-07-07	0.2600	0.3300	0.2600	0.3300	+120.000%	2	654	-96.970%
2026-06-30	0.1000	0.1500	0.1000	0.1500	+25.000%	2	653	-93.333%
2026-06-23	0.1200	0.1200	0.1200	0.1200	-7.692%	1	652	-91.667%
2026-06-18	0.1300	0.1300	0.1300	0.1300	-50.000%	1	653	-92.308%
2026-06-12	0.2600	0.2600	0.2600	0.2600	-62.857%	11	653	-96.154%
2026-06-11	0.7700	0.7700	0.7000	0.7000	-33.333%	4	653	-98.571%
2026-06-10	1.0000	1.0500	1.0000	1.0500	-11.017%	5	654	-99.048%
2026-06-09	1.1400	1.1800	1.1400	1.1800	-16.901%	3	653	-99.153%
2026-06-08	1.5000	1.6500	1.4200	1.4200	-17.919%	6	653	-99.296%
2026-06-05	1.8900	1.8900	1.7300	1.7300	-35.448%	12	647	-99.422%
2026-06-04	2.6800	2.6800	2.6800	2.6800	+14.530%	1	653	-99.627%
2026-06-03	2.2500	2.3500	2.2300	2.3400	-24.516%	18	653	-99.573%
2026-06-02	3.2200	3.2300	3.0400	3.1000	-34.043%	7	656	-99.677%
2026-06-01	4.7000	4.7000	4.7000	4.7000	+132.673%	1	654	-99.787%
2026-05-29	2.0000	2.0200	2.0000	2.0200	+75.652%	11	654	-99.505%
2026-05-28	1.1600	1.2100	1.1500	1.1500	+7.477%	104	655	-99.130%
2026-05-26	1.0300	1.1200	0.8800	1.0700	-24.648%	13	557	-99.065%
2026-05-20	1.4200	1.4200	1.4200	1.4200	-11.801%	3	554	-99.296%
2026-05-19	2.1000	2.1700	1.4100	1.6100	+6.623%	45	541	-99.379%
2026-05-18	1.5100	1.5200	1.5100	1.5100	+12.687%	3	541	-99.338%
2026-05-15	1.3600	1.3600	1.3400	1.3400	+38.144%	3	541	-99.254%
2026-05-14	0.9600	0.9700	0.9600	0.9700	-1.020%	3	542	-98.969%
2026-05-13	0.9700	0.9800	0.9700	0.9800	-23.438%	2	540	-98.980%
2026-05-12	1.3900	1.3900	1.2800	1.2800	-16.883%	7	540	-99.219%
2026-05-11	1.6500	1.6500	1.5400	1.5400	+10.000%	12	540	-99.351%
2026-05-08	1.4500	1.4500	1.4000	1.4000	-23.077%	7	530	-99.286%
2026-05-07	1.7800	2.1400	1.7800	1.8200	+4.598%	17	530	-99.451%
2026-05-06	1.6900	1.7400	1.6900	1.7400	+9.434%	9	525	-99.425%
2026-05-05	1.5100	1.5900	1.5100	1.5900	-5.917%	7	521	-99.371%
2026-05-04	1.6900	1.6900	1.6900	1.6900	-3.429%	5	527	-99.408%
2026-05-01	1.4900	1.7500	1.4400	1.7500	+14.379%	3	528	-99.429%
2026-04-28	1.5500	1.5500	1.5300	1.5300	-0.649%	4	528	-99.346%
2026-04-27	1.5400	1.5400	1.5400	1.5400	-26.316%	1	528	-99.351%
2026-04-22	1.8900	2.1000	1.8900	2.0900	+29.012%	27	528	-99.522%
2026-04-20	1.7100	1.7400	1.2400	1.6200	+8.725%	481	524	-99.383%
2026-04-17	1.5500	1.5500	1.4900	1.4900	+6.429%	2	322	-99.329%
2026-04-16	1.6000	1.6000	1.4000	1.4000	+38.614%	10	321	-99.286%
2026-04-14	0.9000	1.0100	0.9000	1.0100	+18.824%	2	311	-99.010%
2026-04-13	0.6900	0.8500	0.6900	0.8500	+21.429%	4	309	-98.824%
2026-04-09	0.7800	0.7800	0.7000	0.7000	-27.835%	4	310	-98.571%
2026-04-08	1.1500	1.1700	0.9700	0.9700	-23.622%	71	310	-98.969%
2026-04-07	1.2800	1.2800	1.2700	1.2700	-11.189%	2	330	-99.213%
2026-04-06	1.4500	1.4500	1.4300	1.4300	-2.721%	2	330	-99.301%
2026-04-01	1.5500	1.5500	1.3600	1.4700	+24.576%	7	330	-99.320%
2026-03-27	1.1800	1.1800	1.1800	1.1800	-9.231%	1	330	-99.153%
2026-03-25	1.2500	1.3000	1.2500	1.3000	-21.687%	111	331	-99.231%
2026-03-20	1.6800	1.6800	1.6600	1.6600	-20.574%	3	254	-99.398%
2026-03-19	2.0900	2.0900	2.0900	2.0900	+8.290%	1	255	-99.522%
2026-03-18	1.9300	1.9300	1.9300	1.9300	-17.521%	1	256	-99.482%
2026-03-17	2.5600	2.5600	2.3400	2.3400	-9.302%	8	255	-99.573%
2026-03-16	2.0100	2.6200	2.0100	2.5800	+7.950%	98	251	-99.612%
2026-03-13	3.2000	3.2000	2.3600	2.3900	-58.070%	46	228	-99.582%
2026-03-12	5.8000	5.8000	5.7000	5.7000	-6.250%	15	195	-99.825%
2026-03-11	6.2300	6.2300	6.0600	6.0800	-5.000%	63	189	-99.836%
2026-03-10	5.7100	6.5700	5.7100	6.4000	-5.185%	10	251	-99.844%
2026-03-09	7.1500	7.1500	6.7500	6.7500	-6.250%	2	245	-99.852%
2026-03-05	7.0000	7.2000	6.9200	7.2000	+18.616%	4	244	-99.861%
2026-03-04	5.7700	6.0800	5.7500	6.0700	+13.246%	82	241	-99.835%
2026-03-03	5.3600	5.3600	5.3600	5.3600	+13.800%	1	278	-99.813%
2026-02-27	4.7100	4.7100	4.7100	4.7100	+17.750%	1	277	-99.788%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-23.372%	3	276	-99.750%
2026-02-17	5.2200	5.2200	5.2200	5.2200	-10.769%	1	276	-99.808%
2026-02-13	5.9500	5.9500	5.8500	5.8500	-6.400%	27	294	-99.829%
2026-02-12	6.2500	6.2500	6.2000	6.2500	+14.890%	22	294	-99.840%
2026-02-11	5.5500	5.5500	5.3700	5.4400	-11.111%	161	293	-99.816%
2026-02-10	6.1700	6.1700	6.1200	6.1200	-2.703%	13	142	-99.837%
2026-02-09	6.5600	6.5600	6.2900	6.2900	-3.379%	92	129	-99.841%
2026-02-06	6.5000	6.5100	6.4900	6.5100	-13.431%	40	95	-99.846%
2026-02-05	8.5700	8.5800	7.5100	7.5200	-19.140%	28	87	-99.867%
2026-02-04	9.0000	9.3000	8.9700	9.3000	+18.774%	9	74	-99.892%
2026-02-03	8.3100	8.3100	7.7000	7.8300	-27.834%	10	83	-99.872%
2026-02-02	11.5700	11.5700	10.8500	10.8500	-3.125%	50	81	-99.908%
2026-01-30	11.2000	11.2000	11.2000	11.2000	+14.286%	1	59	-99.911%
2026-01-29	9.8000	9.8000	9.8000	9.8000	-24.847%	1	59	-99.898%
2026-01-28	13.0400	13.0400	13.0400	13.0400	+14.186%	1	59	-99.923%
2026-01-27	10.0600	11.4200	10.0600	11.4200	-6.008%	3	59	-99.912%
2026-01-22	11.8700	12.1600	11.8700	12.1500	+20.297%	37	57	-99.918%
2026-01-21	9.8000	10.4000	9.7500	10.1000	-6.047%	24	35	-99.901%
2026-01-20	9.5500	10.7500	9.5500	10.7500	-10.417%	8	16	-99.907%
2026-01-16	12.3700	12.3700	12.0000	12.0000	-8.745%	3	15	-99.917%
2026-01-15	13.5700	13.5700	13.1500	13.1500	-8.554%	2	15	-99.924%
2026-01-13	15.1300	15.1300	14.3800	14.3800	-34.785%	2	15	-99.930%
2026-01-02	23.1500	23.1500	22.0500	22.0500	-29.395%	3	15	-99.955%
2025-12-22	31.2300	31.2300	31.2300	31.2300	0.000%	1	14	-99.968%
2025-12-16	31.2300	31.2300	31.2300	31.2300	-3.611%	2	14	-99.968%
2025-12-15	32.1000	32.4000	32.1000	32.4000	-4.142%	2	14	-99.969%
2025-12-11	33.5000	33.8000	33.5000	33.8000	-0.705%	2	14	-99.970%
2025-12-05	34.0400	34.0400	34.0400	34.0400	+26.027%	1	15	-99.971%
2025-12-04	27.0100	27.0100	27.0100	27.0100	-15.935%	2	15	-99.963%
2025-11-10	32.1300	32.1300	32.1300	32.1300	-2.192%	1	13	-99.969%
2025-11-06	32.8500	32.8500	32.8500	32.8500	-24.396%	5	12	-99.970%
2025-10-24	43.4500	43.4500	43.4500	43.4500	+20.694%	2	7	-99.977%
2025-10-20	36.0000	36.0000	36.0000	36.0000	-0.690%	1	7	-99.972%
2025-10-14	36.2700	36.2700	36.2500	36.2500	+1.257%	2	6	-99.972%
2025-10-13	35.8000	35.8000	35.8000	35.8000	-14.107%	1	5	-99.972%
2025-10-07	41.6800	41.6800	41.6800	41.6800	+8.260%	2	4	-99.976%
2025-10-02	38.5000	38.5000	38.5000	38.5000	-7.983%	1	2	-99.974%
2025-09-24	41.8400	41.8400	41.8400	41.8400	0.000%	1	1	-99.976%