Dark

ADBE20260821P180
ADBE Aug 21 2026 180.00 Put (ADBE260821P00180000)
option OPRA

EOD

Aug 10, 2026

0.1200+140.000%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1200	0.1200	0.1200	0.1200	+140.000%	1	1,498	0.000%
2026-08-07	0.3100	0.3100	0.0300	0.0500	-37.500%	20	1,498	+140.000%
2026-08-06	0.0300	0.1300	0.0300	0.0800	+300.000%	26	1,513	+50.000%
2026-08-05	0.0800	0.0800	0.0200	0.0200	-87.500%	7	1,521	+500.000%
2026-08-04	0.5700	0.5700	0.1600	0.1600	+166.667%	13	1,525	-25.000%
2026-08-03	0.1000	0.2500	0.0300	0.0600	-40.000%	570	1,535	+100.000%
2026-07-31	0.1000	0.1000	0.1000	0.1000	-37.500%	1	1,497	+20.000%
2026-07-30	0.1900	0.3000	0.1500	0.1600	+100.000%	10	1,497	-25.000%
2026-07-29	0.1900	0.1900	0.0500	0.0800	-50.000%	74	1,504	+50.000%
2026-07-28	0.3200	0.3200	0.1200	0.1600	-51.515%	22	1,538	-25.000%
2026-07-27	0.3700	0.3900	0.1900	0.3300	-45.000%	68	1,548	-63.636%
2026-07-24	0.9700	0.9700	0.5500	0.6000	-52.000%	36	1,558	-80.000%
2026-07-23	1.0500	1.3000	1.0500	1.2500	+43.678%	34	1,568	-90.400%
2026-07-22	0.8800	0.9700	0.7500	0.8700	+12.987%	103	1,539	-86.207%
2026-07-21	0.8000	0.9800	0.5500	0.7700	+35.088%	27	1,484	-84.416%
2026-07-20	0.5600	0.7400	0.5300	0.5700	+5.556%	613	1,485	-78.947%
2026-07-17	0.7000	0.8300	0.4900	0.5400	-15.625%	39	984	-77.778%
2026-07-16	0.9200	0.9200	0.5900	0.6400	-36.000%	10	993	-81.250%
2026-07-15	0.8400	1.0000	0.8300	1.0000	+11.111%	12	996	-88.000%
2026-07-14	1.1200	1.1500	0.9000	0.9000	+42.857%	40	992	-86.667%
2026-07-13	0.9600	0.9600	0.6000	0.6300	-35.714%	61	995	-80.952%
2026-07-10	0.9700	1.1000	0.8900	0.9800	-19.672%	133	993	-87.755%
2026-07-09	2.0300	2.0300	1.2000	1.2200	-21.290%	231	1,053	-90.164%
2026-07-08	1.6900	1.7500	1.5200	1.5500	+1.974%	21	854	-92.258%
2026-07-07	1.5000	1.5400	1.2100	1.5200	-14.124%	63	853	-92.105%
2026-07-06	1.8000	2.1700	1.6300	1.7700	0.000%	89	871	-93.220%
2026-07-02	2.2400	2.2500	1.6400	1.7700	-35.401%	267	1,007	-93.220%
2026-07-01	3.0500	3.2500	2.5000	2.7400	-33.171%	96	1,007	-95.620%
2026-06-30	3.4000	4.1500	3.4000	4.1000	+21.302%	304	999	-97.073%
2026-06-29	3.5500	3.5500	3.0500	3.3800	-25.714%	35	810	-96.450%
2026-06-26	5.2500	5.3900	4.4500	4.5500	-28.346%	128	814	-97.363%
2026-06-25	6.3000	6.4000	5.2500	6.3500	+19.811%	75	729	-98.110%
2026-06-24	5.8800	5.8800	4.9000	5.3000	-3.285%	51	699	-97.736%
2026-06-23	5.4800	6.1300	5.1500	5.4800	-20.809%	97	680	-97.810%
2026-06-22	7.1600	7.5000	5.8500	6.9200	+5.327%	289	693	-98.266%
2026-06-18	7.1000	7.8000	6.2900	6.5700	+7.705%	409	592	-98.174%
2026-06-17	4.4500	6.1000	4.0300	6.1000	+56.410%	34	592	-98.033%
2026-06-16	4.6000	4.6000	3.7500	3.9000	-7.801%	360	585	-96.923%
2026-06-15	4.0000	4.4600	3.6200	4.2300	-16.071%	152	237	-97.163%
2026-06-12	6.1500	7.6000	4.9000	5.0400	+22.927%	129	288	-97.619%
2026-06-11	3.4400	4.2500	3.4400	4.1000	+41.869%	21	211	-97.073%
2026-06-09	2.7000	3.0000	2.3900	2.8900	+53.723%	7	212	-95.848%
2026-06-08	2.0000	2.0000	1.8800	1.8800	+2.732%	3	209	-93.617%
2026-06-05	1.7200	1.8500	1.7200	1.8300	0.000%	4	210	-93.443%
2026-06-04	1.3800	1.8300	1.3800	1.8300	+22.000%	14	209	-93.443%
2026-06-02	2.2000	2.2000	1.0300	1.5000	+14.504%	5	209	-92.000%
2026-06-01	1.0900	1.7600	0.3400	1.3100	-34.826%	11	210	-90.840%
2026-05-29	2.3000	2.3400	2.0100	2.0100	-27.957%	7	206	-94.030%
2026-05-27	2.7900	2.7900	2.7900	2.7900	+12.048%	1	205	-95.699%
2026-05-22	2.4900	2.4900	2.4900	2.4900	+30.366%	1	203	-95.181%
2026-05-19	2.1900	2.1900	1.7500	1.9100	-29.259%	6	203	-93.717%
2026-05-11	2.6200	2.7000	2.6200	2.7000	+8.000%	2	205	-95.556%
2026-05-08	2.5000	2.5000	2.5000	2.5000	+3.734%	1	205	-95.200%
2026-05-07	2.4100	2.4100	2.4100	2.4100	-12.996%	1	205	-95.021%
2026-05-05	2.8000	2.8000	2.7700	2.7700	-14.769%	2	204	-95.668%
2026-05-04	2.5900	3.2500	2.5900	3.2500	-16.667%	2	202	-96.308%
2026-04-30	4.2000	4.2000	3.9000	3.9000	-0.510%	31	201	-96.923%
2026-04-27	3.9200	3.9200	3.9200	3.9200	-3.686%	1	202	-96.939%
2026-04-24	4.0700	4.0700	4.0700	4.0700	+31.290%	4	203	-97.052%
2026-04-22	3.5200	3.5200	2.8000	3.1000	-15.068%	14	202	-96.129%
2026-04-21	3.5200	3.6500	3.5200	3.6500	+1.671%	7	193	-96.712%
2026-04-20	3.8200	3.8200	3.4900	3.5900	-14.929%	6	193	-96.657%
2026-04-17	3.8600	4.2200	3.4600	4.2200	-0.706%	43	190	-97.156%
2026-04-14	4.2500	4.2500	4.2500	4.2500	-9.574%	1	230	-97.176%
2026-04-13	5.8600	5.8600	4.7000	4.7000	+13.253%	3	230	-97.447%
2026-04-08	4.2000	4.2000	4.1500	4.1500	-12.076%	3	231	-97.108%
2026-04-06	4.7200	4.7200	4.7200	4.7200	-9.751%	1	231	-97.458%
2026-04-01	4.7000	5.2300	4.7000	5.2300	-12.833%	2	232	-97.706%
2026-03-31	6.0700	6.0700	6.0000	6.0000	+5.263%	10	232	-98.000%
2026-03-30	5.8600	5.9500	5.7000	5.7000	-7.916%	14	222	-97.895%
2026-03-27	5.9500	6.1900	5.9500	6.1900	+10.339%	20	211	-98.061%
2026-03-26	6.6000	6.6000	5.6100	5.6100	-5.872%	2	191	-97.861%
2026-03-25	5.1500	5.9600	5.0400	5.9600	+8.364%	9	192	-97.987%
2026-03-24	5.0300	5.5000	4.9300	5.5000	+12.705%	8	186	-97.818%
2026-03-20	4.8800	4.8800	4.8800	4.8800	-2.204%	1	183	-97.541%
2026-03-19	4.9800	4.9900	4.9800	4.9900	+24.750%	12	182	-97.595%
2026-03-17	4.2500	4.2500	4.0000	4.0000	-5.882%	23	184	-97.000%
2026-03-13	4.4600	4.5900	4.2500	4.2500	+10.390%	24	181	-97.176%
2026-03-05	3.8600	3.8600	3.8500	3.8500	-2.036%	2	184	-96.883%
2026-03-04	4.1500	4.1500	3.9200	3.9300	-20.284%	4	186	-96.947%
2026-03-03	4.9200	5.2600	4.9100	4.9300	-8.022%	4	186	-97.566%
2026-02-27	5.3600	5.3600	5.3600	5.3600	+9.388%	1	182	-97.761%
2026-02-26	4.9000	4.9000	4.9000	4.9000	-11.871%	1	182	-97.551%
2026-02-25	5.5600	5.5600	5.5600	5.5600	-7.794%	1	182	-97.842%
2026-02-24	6.8500	6.8500	6.0300	6.0300	-11.971%	2	182	-98.010%
2026-02-23	6.8500	6.8500	6.8500	6.8500	+29.245%	2	182	-98.248%
2026-02-17	5.3000	5.3000	5.3000	5.3000	-17.829%	1	180	-97.736%
2026-02-12	6.4500	6.4500	6.4500	6.4500	+29.000%	3	180	-98.140%
2026-02-11	5.0000	5.0000	5.0000	5.0000	+14.943%	20	177	-97.600%
2026-02-10	4.3500	4.3500	4.3500	4.3500	+2.353%	1	157	-97.241%
2026-02-09	4.2500	4.2500	4.2500	4.2500	+14.865%	1	156	-97.176%
2026-02-04	3.3500	4.3100	3.3500	3.7000	+2.210%	8	155	-96.757%
2026-02-03	3.1000	3.6200	3.1000	3.6200	+90.526%	143	149	-96.685%
2026-01-27	1.9000	1.9000	1.9000	1.9000	-24.000%	1	14	-93.684%
2026-01-21	2.5000	2.5000	2.5000	2.5000	+19.048%	2	13	-95.200%
2026-01-16	2.8200	2.8200	2.1000	2.1000	+218.182%	2	11	-94.286%
2025-12-30	0.6300	0.6600	0.6300	0.6600	-16.456%	3	11	-81.818%
2025-12-29	0.7900	0.7900	0.7900	0.7900	+23.438%	1	8	-84.810%
2025-12-26	0.6400	0.6400	0.6400	0.6400	-26.437%	1	8	-81.250%
2025-12-15	0.8700	0.8700	0.8700	0.8700	-7.447%	1	7	-86.207%
2025-12-12	0.9400	0.9400	0.9400	0.9400	-50.526%	1	7	-87.234%
2025-12-04	1.9000	1.9000	1.9000	1.9000	-28.571%	1	6	-93.684%
2025-11-21	2.8000	2.8000	2.6600	2.6600	+6.400%	3	6	-95.489%
2025-11-20	2.8300	2.8300	2.5000	2.5000	+25.000%	4	4	-95.200%
2025-09-22	2.0000	2.0000	2.0000	2.0000	-8.257%	2	3	-94.000%
2025-09-08	2.1800	2.1800	2.1800	2.1800	0.000%	1	1	-94.495%