Dark

ADBE20260821P175
ADBE Aug 21 2026 175.00 Put (ADBE260821P00175000)
option OPRA

EOD

Aug 10, 2026

0.0300-89.655%(-0.2600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.1600	2.1600	0.0300	0.0300	-89.655%	5	447	0.000%
2026-08-05	0.2900	0.2900	0.2900	0.2900	+222.222%	1	449	-89.655%
2026-08-03	0.0400	0.2800	0.0100	0.0900	-10.000%	48	450	-66.667%
2026-07-31	0.1600	0.1600	0.1000	0.1000	-9.091%	2	438	-70.000%
2026-07-30	0.1400	0.1400	0.1100	0.1100	+175.000%	2	438	-72.727%
2026-07-29	0.2700	0.2700	0.0400	0.0400	-66.667%	5	439	-25.000%
2026-07-28	0.3300	0.3300	0.0900	0.1200	-14.286%	16	444	-75.000%
2026-07-27	0.2600	0.3300	0.1000	0.1400	-66.667%	46	449	-78.571%
2026-07-24	0.6200	0.6900	0.4100	0.4200	-49.398%	7	478	-92.857%
2026-07-23	0.6000	0.8300	0.6000	0.8300	+18.571%	22	480	-96.386%
2026-07-22	0.5400	0.7000	0.5400	0.7000	+42.857%	16	491	-95.714%
2026-07-21	0.6500	0.6500	0.4800	0.4900	+36.111%	11	483	-93.878%
2026-07-20	0.6600	0.8000	0.3200	0.3600	-28.000%	37	476	-91.667%
2026-07-17	0.5200	0.5400	0.4700	0.5000	+11.111%	8	468	-94.000%
2026-07-16	0.5500	0.5500	0.4500	0.4500	-19.643%	6	463	-93.333%
2026-07-15	0.5600	0.5600	0.5600	0.5600	-22.222%	1	462	-94.643%
2026-07-14	0.6300	0.7500	0.6300	0.7200	+63.636%	32	462	-95.833%
2026-07-13	0.7200	0.7200	0.4400	0.4400	-41.333%	27	476	-93.182%
2026-07-10	0.6500	0.7500	0.6500	0.7500	-8.537%	48	482	-96.000%
2026-07-09	0.9300	0.9300	0.8200	0.8200	-27.434%	12	501	-96.341%
2026-07-08	1.2300	1.2500	1.1300	1.1300	+14.141%	54	501	-97.345%
2026-07-07	1.1600	1.1600	0.9000	0.9900	-26.119%	46	453	-96.970%
2026-07-06	1.4600	1.6300	1.1800	1.3400	+7.200%	40	455	-97.761%
2026-07-02	1.6000	1.7200	1.2000	1.2500	-39.320%	165	415	-97.600%
2026-07-01	2.2100	2.4400	1.8800	2.0600	-23.420%	28	415	-98.544%
2026-06-30	2.8000	3.1000	2.6600	2.6900	+5.490%	97	412	-98.885%
2026-06-29	2.5500	2.6500	2.3700	2.5500	-25.439%	17	354	-98.824%
2026-06-26	4.3500	4.3500	3.4200	3.4200	-29.046%	14	347	-99.123%
2026-06-25	4.7000	4.8200	4.4500	4.8200	+17.275%	53	347	-99.378%
2026-06-24	4.0500	4.1100	3.7100	4.1100	-1.439%	19	331	-99.270%
2026-06-23	4.5900	4.9000	3.9700	4.1700	-26.842%	23	326	-99.281%
2026-06-22	5.3500	5.8600	4.6700	5.7000	+11.765%	27	308	-99.474%
2026-06-18	5.2500	5.4500	4.8900	5.1000	+12.088%	75	273	-99.412%
2026-06-17	2.7900	4.6500	2.7900	4.5500	+46.302%	16	273	-99.341%
2026-06-16	3.1100	3.1100	3.1100	3.1100	-4.308%	4	260	-99.035%
2026-06-15	2.9900	3.2500	2.8500	3.2500	-15.803%	18	262	-99.077%
2026-06-12	5.0000	5.9700	3.8600	3.8600	+18.769%	43	247	-99.223%
2026-06-11	2.8600	3.3200	2.8600	3.2500	+41.304%	39	223	-99.077%
2026-06-09	2.3000	2.3000	2.2900	2.3000	+67.883%	3	223	-98.696%
2026-06-05	1.3900	1.3900	1.3700	1.3700	-18.452%	40	222	-97.810%
2026-06-04	1.2300	1.6800	1.2100	1.6800	-23.982%	21	232	-98.214%
2026-06-03	2.2000	2.2100	2.2000	2.2100	-6.751%	2	212	-98.643%
2026-05-15	2.3100	2.3700	2.3100	2.3700	-9.542%	2	213	-98.734%
2026-05-14	2.6300	2.6300	2.6200	2.6200	-9.655%	5	213	-98.855%
2026-05-13	2.6900	2.9000	2.6900	2.9000	+31.818%	17	194	-98.966%
2026-05-11	2.2000	2.2000	2.2000	2.2000	+4.762%	5	194	-98.636%
2026-05-08	2.1400	2.1400	2.0800	2.1000	-12.134%	4	189	-98.571%
2026-05-07	2.3900	2.3900	2.3900	2.3900	+20.101%	7	189	-98.745%
2026-05-06	1.9900	1.9900	1.9900	1.9900	-11.161%	1	189	-98.492%
2026-05-05	2.2400	2.2400	2.2400	2.2400	+3.226%	1	190	-98.661%
2026-05-04	2.7100	2.7100	2.1700	2.1700	-12.500%	3	191	-98.618%
2026-05-01	2.4800	2.4800	2.4800	2.4800	-27.059%	1	189	-98.790%
2026-04-24	3.4000	3.4000	3.4000	3.4000	+36.546%	20	189	-99.118%
2026-04-22	3.6800	3.6800	2.4900	2.4900	+9.692%	9	169	-98.795%
2026-04-21	2.2600	2.2700	2.2600	2.2700	-27.010%	7	162	-98.678%
2026-04-20	3.6500	3.6500	3.1100	3.1100	+2.303%	5	159	-99.035%
2026-04-17	3.0400	3.0400	3.0400	3.0400	-1.935%	1	155	-99.013%
2026-04-16	3.1000	3.1000	3.1000	3.1000	-31.111%	1	156	-99.032%
2026-04-14	3.8500	4.5000	3.8000	4.5000	+5.634%	3	156	-99.333%
2026-04-13	4.2600	4.2600	4.2600	4.2600	-29.000%	1	155	-99.296%
2026-04-10	6.0000	6.0000	6.0000	6.0000	+66.667%	1	154	-99.500%
2026-04-08	3.6700	3.6700	3.6000	3.6000	-13.253%	4	154	-99.167%
2026-04-07	4.1500	4.1500	4.1500	4.1500	+1.966%	1	151	-99.277%
2026-04-06	4.1700	4.1700	4.0700	4.0700	-10.155%	2	152	-99.263%
2026-04-01	4.6500	4.7300	4.5300	4.5300	-14.528%	6	150	-99.338%
2026-03-27	5.3000	5.3000	5.3000	5.3000	+3.516%	5	151	-99.434%
2026-03-25	5.0700	5.1200	4.8400	5.1200	+6.224%	4	152	-99.414%
2026-03-24	4.7500	4.8200	4.4800	4.8200	+8.072%	6	148	-99.378%
2026-03-19	4.5000	4.5100	4.4600	4.4600	+33.934%	14	142	-99.327%
2026-03-17	3.3000	3.3300	3.3000	3.3300	-16.750%	3	130	-99.099%
2026-03-16	3.5000	4.0000	3.5000	4.0000	+11.421%	2	130	-99.250%
2026-03-13	3.8600	3.8700	3.5900	3.5900	+25.524%	25	129	-99.164%
2026-03-09	2.8600	2.8600	2.8600	2.8600	-7.742%	2	134	-98.951%
2026-03-05	3.5100	3.5200	3.1000	3.1000	-10.405%	4	134	-99.032%
2026-03-04	3.6100	3.6100	3.4600	3.4600	-18.970%	4	131	-99.133%
2026-03-03	4.2600	4.2700	4.2600	4.2700	+0.471%	2	130	-99.297%
2026-02-27	5.0200	5.0200	4.2500	4.2500	+32.813%	4	131	-99.294%
2026-02-05	3.2000	3.2000	3.2000	3.2000	0.000%	1	131	-99.063%
2026-02-04	2.7000	3.7600	2.7000	3.2000	+3.560%	6	130	-99.063%
2026-02-03	3.0900	3.0900	3.0900	3.0900	+58.462%	30	132	-99.029%
2026-01-22	1.9100	2.0300	1.7600	1.9500	+242.105%	210	102	-98.462%
2025-12-30	0.6000	0.6000	0.5700	0.5700	+3.636%	5	13	-94.737%
2025-12-29	0.5500	0.5500	0.5500	0.5500	-12.698%	1	8	-94.545%
2025-12-26	0.6300	0.6300	0.6300	0.6300	-71.622%	1	8	-95.238%
2025-11-20	2.2200	2.2200	2.2200	2.2200	+13.846%	1	7	-98.649%
2025-10-29	1.9500	1.9500	1.9500	1.9500	+0.515%	1	8	-98.462%
2025-10-23	1.9400	1.9400	1.9400	1.9400	+25.974%	1	7	-98.454%
2025-09-29	1.5400	1.5400	1.5400	1.5400	+19.380%	2	6	-98.052%
2025-09-19	1.2900	1.2900	1.2900	1.2900	+22.857%	1	4	-97.674%
2025-09-18	1.0500	1.0500	1.0500	1.0500	+5.000%	1	3	-97.143%
2025-09-17	1.0000	1.0000	1.0000	1.0000	0.000%	2	2	-97.000%