Dark

ADBE20260821P165
ADBE Aug 21 2026 165.00 Put (ADBE260821P00165000)
option OPRA

EOD

Aug 7, 2026

0.2900+2800.000%(+0.2800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.2900	0.2900	0.2900	0.2900	+2,800.000%	1	490	0.000%
2026-08-06	0.1500	0.1500	0.0100	0.0100	-96.552%	3	491	+2,800.000%
2026-08-04	1.3500	1.3500	0.2900	0.2900	+625.000%	80	490	0.000%
2026-08-03	0.0800	0.0800	0.0400	0.0400	-20.000%	3	570	+625.000%
2026-07-31	0.0500	0.0500	0.0500	0.0500	-37.500%	60	572	+480.000%
2026-07-30	0.0800	0.0800	0.0800	0.0800	-79.487%	3	632	+262.500%
2026-07-29	0.3900	0.3900	0.3900	0.3900	+457.143%	80	635	-25.641%
2026-07-28	0.0500	0.3300	0.0500	0.0700	-30.000%	6	631	+314.286%
2026-07-27	0.1000	0.1000	0.1000	0.1000	-82.143%	5	635	+190.000%
2026-07-23	0.5600	0.5600	0.5600	0.5600	+211.111%	1	637	-48.214%
2026-07-22	0.2300	0.2300	0.1800	0.1800	+5.882%	2	636	+61.111%
2026-07-21	0.1700	0.1700	0.1700	0.1700	-61.364%	1	638	+70.588%
2026-07-20	0.4400	0.4400	0.4400	0.4400	+76.000%	1	639	-34.091%
2026-07-17	0.3300	0.3300	0.2500	0.2500	-24.242%	4	639	+16.000%
2026-07-16	0.3300	0.3300	0.3300	0.3300	+10.000%	1	639	-12.121%
2026-07-15	0.3000	0.3000	0.3000	0.3000	-14.286%	1	639	-3.333%
2026-07-14	0.3500	0.4100	0.2700	0.3500	+59.091%	6	639	-17.143%
2026-07-13	0.3900	0.4100	0.2200	0.2200	-26.667%	182	642	+31.818%
2026-07-10	0.3100	0.4100	0.3000	0.3000	-31.818%	7	624	-3.333%
2026-07-09	0.4800	0.6000	0.4400	0.4400	-20.000%	5	625	-34.091%
2026-07-08	0.5700	0.5700	0.5200	0.5500	+7.843%	6	626	-47.273%
2026-07-07	0.5900	0.6500	0.5000	0.5100	-27.143%	7	629	-43.137%
2026-07-06	0.7700	0.7700	0.6900	0.7000	-6.667%	7	629	-58.571%
2026-07-02	0.8300	0.9500	0.6700	0.7500	-31.818%	24	632	-61.333%
2026-07-01	1.2400	1.2400	1.0000	1.1000	-29.936%	22	632	-73.636%
2026-06-30	1.4800	1.6300	1.4800	1.5700	+14.599%	7	629	-81.529%
2026-06-29	1.4400	1.4400	1.3700	1.3700	-30.808%	15	623	-78.832%
2026-06-26	2.2700	2.2700	1.9600	1.9800	-26.394%	19	636	-85.354%
2026-06-25	3.0900	3.0900	2.3900	2.6900	+5.078%	78	636	-89.219%
2026-06-24	2.2900	2.5600	2.1300	2.5600	+5.350%	62	634	-88.672%
2026-06-23	2.6000	2.8100	2.2700	2.4300	-27.463%	105	584	-88.066%
2026-06-22	2.7100	3.4700	2.7100	3.3500	+11.667%	17	489	-91.343%
2026-06-18	2.9800	3.3600	2.9800	3.0000	+12.360%	20	472	-90.333%
2026-06-17	2.0300	2.6700	2.0300	2.6700	+61.818%	5	472	-89.139%
2026-06-16	1.7900	1.7900	1.6500	1.6500	-8.333%	9	470	-82.424%
2026-06-15	2.0000	2.0000	1.7500	1.8000	-24.051%	11	467	-83.889%
2026-06-12	3.1200	3.7800	2.3100	2.3700	+20.305%	32	473	-87.764%
2026-06-11	1.7500	2.0100	1.7500	1.9700	+40.714%	6	460	-85.279%
2026-06-10	1.4000	1.4000	1.4000	1.4000	+26.126%	10	457	-79.286%
2026-06-08	1.1100	1.1100	1.1100	1.1100	-7.500%	1	447	-73.874%
2026-06-04	0.9000	1.2000	0.8400	1.2000	+23.711%	243	447	-75.833%
2026-06-03	0.8200	1.2400	0.8200	0.9700	-29.197%	4	277	-70.103%
2026-05-29	1.3700	1.3700	1.3700	1.3700	-2.143%	2	276	-78.832%
2026-05-22	1.4000	1.4000	1.4000	1.4000	+12.000%	1	274	-79.286%
2026-05-20	1.2500	1.2500	1.2500	1.2500	+31.579%	1	274	-76.800%
2026-05-19	0.9500	0.9500	0.9500	0.9500	-36.242%	1	273	-69.474%
2026-05-18	1.4900	1.4900	1.4900	1.4900	-7.453%	1	273	-80.537%
2026-05-15	1.6100	1.6100	1.6100	1.6100	-5.294%	1	273	-81.988%
2026-05-14	1.7000	1.7000	1.7000	1.7000	+11.842%	1	272	-82.941%
2026-05-11	1.5100	1.5300	1.5100	1.5200	+9.353%	4	271	-80.921%
2026-05-08	1.4000	1.4000	1.3900	1.3900	+3.731%	2	268	-79.137%
2026-05-07	1.3400	1.3400	1.3400	1.3400	+11.667%	1	269	-78.358%
2026-05-05	1.5200	1.5200	1.2000	1.2000	-21.053%	11	269	-75.833%
2026-05-04	1.5200	1.5200	1.5200	1.5200	-7.317%	1	278	-80.921%
2026-05-01	1.6400	1.6400	1.6400	1.6400	-13.684%	1	278	-82.317%
2026-04-22	1.7500	1.9100	1.7200	1.9000	+1.064%	147	278	-84.737%
2026-04-17	1.8800	1.8800	1.8800	1.8800	-12.963%	1	227	-84.574%
2026-04-16	2.1800	2.1800	2.1600	2.1600	-14.961%	2	228	-86.574%
2026-04-15	2.5400	2.5400	2.5400	2.5400	-33.158%	1	226	-88.583%
2026-04-13	3.9200	3.9200	3.8000	3.8000	-10.588%	2	226	-92.368%
2026-04-10	3.6000	4.2500	3.6000	4.2500	+60.377%	2	224	-93.176%
2026-04-08	2.5600	2.6500	2.5400	2.6500	-16.404%	4	225	-89.057%
2026-04-07	3.0200	3.1700	2.9600	3.1700	-8.646%	9	224	-90.852%
2026-04-01	3.5000	3.5000	3.4700	3.4700	-7.467%	4	225	-91.643%
2026-03-31	3.8000	3.8000	3.7500	3.7500	-0.266%	24	225	-92.267%
2026-03-30	3.7000	3.8500	3.7000	3.7600	+0.267%	53	201	-92.287%
2026-03-26	3.7500	3.7500	3.7500	3.7500	+6.838%	4	158	-92.267%
2026-03-25	3.2100	3.9000	3.2100	3.5100	+9.687%	20	154	-91.738%
2026-03-24	3.4400	3.4400	2.9300	3.2000	-0.621%	12	134	-90.938%
2026-03-20	3.2200	3.2200	3.2200	3.2200	-1.529%	1	122	-90.994%
2026-03-19	3.1000	3.2900	3.1000	3.2700	+19.780%	13	122	-91.131%
2026-03-17	2.7300	2.7300	2.7300	2.7300	-5.536%	2	121	-89.377%
2026-03-16	3.0000	3.0000	2.8700	2.8900	+4.332%	3	121	-89.965%
2026-03-13	3.4200	3.4200	2.5700	2.7700	+10.359%	87	121	-89.531%
2026-03-10	2.5000	2.5300	2.5000	2.5100	+4.149%	8	72	-88.446%
2026-03-04	2.6400	2.6600	2.4100	2.4100	-24.922%	23	66	-87.967%
2026-02-27	3.2100	3.2100	3.2100	3.2100	-25.349%	1	52	-90.966%
2026-02-23	4.3000	4.3000	4.3000	4.3000	+53.025%	21	51	-93.256%
2026-02-19	2.8400	2.8400	2.8100	2.8100	+8.077%	20	71	-89.680%
2026-02-10	2.6000	2.6000	2.6000	2.6000	-5.455%	1	51	-88.846%
2026-02-06	2.7500	2.7500	2.7500	2.7500	+113.178%	1	51	-89.455%
2026-01-28	1.2900	1.2900	1.2900	1.2900	+0.781%	1	50	-77.519%
2026-01-27	1.2800	1.2800	1.2800	1.2800	-6.569%	1	50	-77.344%
2026-01-23	1.4100	1.4100	1.3200	1.3700	+1.481%	6	49	-78.832%
2026-01-16	1.3500	1.3500	1.3500	1.3500	+92.857%	1	47	-78.519%
2026-01-12	0.6900	0.7000	0.6900	0.7000	+37.255%	43	47	-58.571%
2025-12-31	0.5100	0.5100	0.5100	0.5100	+15.909%	5	10	-43.137%
2025-12-30	0.4400	0.4400	0.4400	0.4400	+83.333%	5	10	-34.091%
2025-12-16	0.5200	0.5200	0.2400	0.2400	-69.620%	2	5	+20.833%
2025-12-11	0.7900	0.7900	0.7900	0.7900	-47.333%	1	5	-63.291%
2025-11-18	1.5000	1.5000	1.5000	1.5000	+11.111%	1	4	-80.667%
2025-11-10	1.7000	1.7000	1.3500	1.3500	0.000%	3	3	-78.519%