Dark

ADBE20260821P160
ADBE Aug 21 2026 160.00 Put (ADBE260821P00160000)
option OPRA

EOD

Aug 5, 2026

0.04000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0400	0.0400	0.0400	0.0400	0.000%	3	606	0.000%
2026-08-03	0.0100	0.0500	0.0100	0.0400	-33.333%	8	607	0.000%
2026-07-30	0.0600	0.0600	0.0600	0.0600	+50.000%	3	611	-33.333%
2026-07-29	0.0400	0.0600	0.0200	0.0400	-33.333%	17	611	0.000%
2026-07-28	0.0500	0.0600	0.0500	0.0600	-33.333%	3	602	-33.333%
2026-07-27	0.7400	0.7400	0.0700	0.0900	-71.875%	25	602	-55.556%
2026-07-23	0.3100	0.3200	0.3100	0.3200	-3.030%	10	611	-87.500%
2026-07-22	0.3300	0.3300	0.3300	0.3300	+94.118%	10	621	-87.879%
2026-07-21	0.1700	0.1700	0.1700	0.1700	-22.727%	1	615	-76.471%
2026-07-20	0.2500	0.2500	0.1100	0.2200	-8.333%	95	615	-81.818%
2026-07-17	0.2800	0.2800	0.2400	0.2400	+60.000%	8	599	-83.333%
2026-07-16	0.3000	0.3000	0.1500	0.1500	-16.667%	4	597	-73.333%
2026-07-15	0.1800	0.1800	0.1800	0.1800	-10.000%	4	598	-77.778%
2026-07-14	0.1600	0.3700	0.1400	0.2000	+53.846%	36	598	-80.000%
2026-07-13	0.2600	0.2600	0.1300	0.1300	-48.000%	166	619	-69.231%
2026-07-10	0.2900	0.3600	0.2200	0.2500	-30.556%	13	630	-84.000%
2026-07-09	0.5900	0.5900	0.3600	0.3600	+2.857%	6	633	-88.889%
2026-07-08	0.3600	0.4100	0.3500	0.3500	0.000%	59	634	-88.571%
2026-07-07	0.4400	0.4700	0.3300	0.3500	-33.962%	13	693	-88.571%
2026-07-02	0.6900	0.6900	0.5300	0.5300	-35.366%	17	702	-92.453%
2026-07-01	0.9000	0.9000	0.7200	0.8200	-21.905%	20	702	-95.122%
2026-06-30	1.0500	1.0500	1.0500	1.0500	+0.962%	3	690	-96.190%
2026-06-29	1.0300	1.0400	0.8800	1.0400	-27.273%	18	693	-96.154%
2026-06-26	1.3000	1.8000	1.3000	1.4300	-28.856%	45	706	-97.203%
2026-06-25	2.1100	2.1600	1.9900	2.0100	+11.667%	20	695	-98.010%
2026-06-24	1.7100	1.8000	1.5800	1.8000	+1.695%	13	694	-97.778%
2026-06-23	1.9000	2.0000	1.7700	1.7700	-27.160%	12	695	-97.740%
2026-06-22	2.1100	2.4300	2.1100	2.4300	+2.966%	10	691	-98.354%
2026-06-18	2.1000	2.4200	2.1000	2.3600	+13.462%	15	685	-98.305%
2026-06-17	1.5200	2.0800	1.4500	2.0800	+60.000%	4	685	-98.077%
2026-06-16	1.5000	1.5000	1.2500	1.3000	-6.475%	12	685	-96.923%
2026-06-15	1.4300	1.5400	1.2500	1.3900	-24.865%	31	685	-97.122%
2026-06-12	2.9300	3.0000	1.8500	1.8500	+15.625%	83	684	-97.838%
2026-06-11	1.6000	1.6000	1.5700	1.6000	+77.778%	54	648	-97.500%
2026-06-08	0.8800	0.9000	0.8800	0.9000	+16.883%	2	630	-95.556%
2026-06-05	0.7700	0.7700	0.7700	0.7700	+24.194%	1	628	-94.805%
2026-06-04	0.6500	0.6500	0.6100	0.6200	-20.513%	120	628	-93.548%
2026-06-03	0.5000	1.0000	0.5000	0.7800	-12.360%	7	629	-94.872%
2026-06-01	0.5800	0.8900	0.5800	0.8900	-3.261%	3	629	-95.506%
2026-05-29	0.9400	0.9400	0.9200	0.9200	-23.333%	4	628	-95.652%
2026-05-26	1.2000	1.2000	1.2000	1.2000	+30.435%	4	628	-96.667%
2026-05-21	0.9200	0.9200	0.9200	0.9200	+8.235%	3	624	-95.652%
2026-05-20	1.0100	1.0100	0.8500	0.8500	-26.724%	24	624	-95.294%
2026-05-19	1.1600	1.1600	1.1600	1.1600	-19.444%	1	601	-96.552%
2026-05-14	1.4300	1.4400	1.4300	1.4400	+3.597%	2	601	-97.222%
2026-05-13	1.4200	1.4200	1.3900	1.3900	+6.923%	2	600	-97.122%
2026-05-11	1.3400	1.3400	1.3000	1.3000	+30.000%	8	600	-96.923%
2026-05-07	1.0600	1.1400	1.0000	1.0000	-15.966%	7	595	-96.000%
2026-05-05	1.2900	1.2900	1.1900	1.1900	+1.709%	2	600	-96.639%
2026-05-04	1.1700	1.1700	1.1700	1.1700	-42.647%	1	598	-96.581%
2026-04-30	2.0400	2.0400	2.0400	2.0400	+3.030%	2	597	-98.039%
2026-04-27	1.9600	1.9800	1.8300	1.9800	-1.493%	6	595	-97.980%
2026-04-24	2.0100	2.0100	2.0100	2.0100	-5.189%	2	591	-98.010%
2026-04-23	2.1200	2.1200	2.1200	2.1200	+36.774%	2	593	-98.113%
2026-04-22	1.5800	1.5800	1.4800	1.5500	-22.111%	287	591	-97.419%
2026-04-20	1.9900	1.9900	1.9900	1.9900	+11.798%	2	341	-97.990%
2026-04-17	1.6700	1.8300	1.6600	1.7800	+1.136%	64	339	-97.753%
2026-04-16	1.7100	1.8200	1.7100	1.7600	-28.455%	123	276	-97.727%
2026-04-14	2.4600	2.4600	2.4600	2.4600	-17.450%	2	242	-98.374%
2026-04-13	2.9800	2.9800	2.9800	2.9800	-3.247%	1	243	-98.658%
2026-04-09	2.9500	3.0800	2.9500	3.0800	+38.739%	2	244	-98.701%
2026-04-08	2.2200	2.2200	2.2200	2.2200	-14.615%	1	242	-98.198%
2026-04-07	2.3800	2.6000	2.3600	2.6000	-9.091%	6	242	-98.462%
2026-04-01	2.8600	2.8600	2.8600	2.8600	-10.903%	1	246	-98.601%
2026-03-31	3.2600	3.2600	3.2000	3.2100	-8.286%	29	247	-98.754%
2026-03-30	3.4900	3.5000	3.4900	3.5000	+8.025%	30	217	-98.857%
2026-03-26	3.2400	3.2400	3.2400	3.2400	+11.724%	6	187	-98.765%
2026-03-25	2.7600	2.9000	2.7600	2.9000	+7.011%	20	181	-98.621%
2026-03-24	2.9600	3.1000	2.6600	2.7100	0.000%	14	164	-98.524%
2026-03-19	2.7300	2.7300	2.7100	2.7100	+14.831%	2	151	-98.524%
2026-03-18	2.5300	2.5300	2.3600	2.3600	+2.609%	2	151	-98.305%
2026-03-17	2.3000	2.3000	2.3000	2.3000	-10.853%	1	151	-98.261%
2026-03-16	2.4800	2.5800	2.4800	2.5800	+6.612%	7	151	-98.450%
2026-03-13	3.0400	3.0400	2.4200	2.4200	+21.000%	109	151	-98.347%
2026-03-12	2.0000	2.0000	2.0000	2.0000	+1.523%	1	44	-98.000%
2026-03-11	1.9700	1.9700	1.9700	1.9700	-11.261%	1	43	-97.970%
2026-03-10	2.3000	2.3000	2.2200	2.2200	+18.085%	8	44	-98.198%
2026-03-09	1.8200	1.8800	1.8200	1.8800	-5.528%	2	36	-97.872%
2026-03-04	2.3700	2.3700	1.9900	1.9900	-36.825%	23	36	-97.990%
2026-02-27	3.1500	3.1500	3.1500	3.1500	-8.696%	5	15	-98.730%
2026-02-25	3.3700	3.4500	3.2700	3.4500	-15.854%	7	6	-98.841%
2026-02-24	4.1000	4.1000	4.1000	4.1000	+253.448%	1	6	-99.024%
2026-01-30	1.1500	1.3300	1.1500	1.1600	+16.000%	14	6	-96.552%
2026-01-27	1.0000	1.0000	1.0000	1.0000	0.000%	1	1	-96.000%