Dark

ADBE20260821P190
ADBE Aug 21 2026 190.00 Put (ADBE260821P00190000)
option OPRA

EOD

Aug 10, 2026

0.0300-25.000%(-0.0100)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1900	0.1900	0.0200	0.0300	-25.000%	133	831	0.000%
2026-08-07	0.3400	0.3400	0.0100	0.0400	+33.333%	14	862	-25.000%
2026-08-06	0.1700	0.1700	0.0300	0.0300	-62.500%	5	867	0.000%
2026-08-05	0.0900	0.0900	0.0700	0.0800	-20.000%	7	872	-62.500%
2026-08-04	0.0900	0.1000	0.0900	0.1000	-52.381%	19	877	-70.000%
2026-08-03	0.1000	0.2500	0.1000	0.2100	-12.500%	37	864	-85.714%
2026-07-31	0.3900	0.3900	0.2200	0.2400	0.000%	41	870	-87.500%
2026-07-30	0.2300	0.4000	0.2300	0.2400	+4.348%	27	858	-87.500%
2026-07-29	0.3800	0.3800	0.1000	0.2300	-34.286%	238	861	-86.957%
2026-07-28	0.6800	0.6800	0.2400	0.3500	-40.678%	56	888	-91.429%
2026-07-27	0.8800	0.9300	0.4400	0.5900	-50.000%	126	916	-94.915%
2026-07-24	2.0700	2.0700	1.1700	1.1800	-58.885%	260	966	-97.458%
2026-07-23	2.5600	2.9600	2.3300	2.8700	+22.128%	120	962	-98.955%
2026-07-22	1.3600	2.3500	1.3300	2.3500	+52.597%	119	981	-98.723%
2026-07-21	1.4000	1.6300	1.2200	1.5400	+48.077%	137	894	-98.052%
2026-07-20	1.4200	1.6100	1.0300	1.0400	-12.605%	97	874	-97.115%
2026-07-17	1.2100	1.2900	0.9800	1.1900	-2.459%	490	887	-97.479%
2026-07-16	1.6500	1.8300	1.1500	1.2200	-35.789%	141	1,194	-97.541%
2026-07-15	1.8700	2.0000	1.4400	1.9000	-19.492%	117	1,228	-98.421%
2026-07-14	2.5000	2.5100	1.9400	2.3600	+62.759%	99	1,201	-98.729%
2026-07-13	1.5800	1.6500	1.2400	1.4500	-31.925%	107	1,194	-97.931%
2026-07-10	1.8000	2.1300	1.6600	2.1300	-11.250%	80	1,202	-98.592%
2026-07-09	2.8700	2.9400	2.3800	2.4000	-14.286%	34	1,236	-98.750%
2026-07-08	3.0700	3.2200	2.7100	2.8000	-2.098%	37	1,234	-98.929%
2026-07-07	2.7000	2.8600	2.1500	2.8600	-10.625%	219	1,249	-98.951%
2026-07-06	3.7000	4.0500	3.0000	3.2000	-1.538%	221	1,259	-99.063%
2026-07-02	4.1100	4.1100	2.9500	3.2500	-31.579%	200	1,228	-99.077%
2026-07-01	5.2000	5.2000	4.3800	4.7500	-24.000%	629	1,228	-99.368%
2026-06-30	6.0300	7.0600	6.0300	6.2500	+5.219%	124	913	-99.520%
2026-06-29	5.7800	6.2000	5.2600	5.9400	-18.630%	22	904	-99.495%
2026-06-26	9.0500	9.0500	7.3000	7.3000	-28.571%	194	895	-99.589%
2026-06-25	10.9300	10.9300	9.4000	10.2200	+14.446%	33	832	-99.706%
2026-06-24	8.6600	9.0500	8.0500	8.9300	-1.760%	34	820	-99.664%
2026-06-23	9.1300	9.8000	8.3800	9.0900	-16.910%	55	819	-99.670%
2026-06-22	11.2300	11.7200	9.0000	10.9400	+9.839%	101	789	-99.726%
2026-06-18	10.6100	12.1000	9.9500	9.9600	+1.633%	129	714	-99.699%
2026-06-17	7.4500	9.9000	6.4500	9.8000	+51.938%	82	714	-99.694%
2026-06-16	7.0800	7.0800	5.9500	6.4500	-0.309%	36	683	-99.535%
2026-06-15	6.1400	6.5000	5.9000	6.4700	-17.263%	89	682	-99.536%
2026-06-12	9.4500	11.2000	7.8200	7.8200	+9.218%	361	606	-99.616%
2026-06-11	5.9000	7.1600	5.8000	7.1600	+56.674%	93	433	-99.581%
2026-06-10	4.5700	4.5700	4.5700	4.5700	+11.463%	1	439	-99.344%
2026-06-09	3.5000	4.5000	3.5000	4.1000	+36.667%	7	438	-99.268%
2026-06-08	3.0000	3.0000	3.0000	3.0000	+21.457%	1	440	-99.000%
2026-06-05	2.5400	2.5400	2.4700	2.4700	+17.619%	11	440	-98.785%
2026-06-04	2.2200	2.2200	2.1000	2.1000	-5.830%	2	440	-98.571%
2026-06-02	2.2500	2.5600	2.2300	2.2300	+7.729%	5	438	-98.655%
2026-06-01	2.2300	2.2400	1.9600	2.0700	-31.000%	49	440	-98.551%
2026-05-29	3.4500	3.5500	3.0000	3.0000	-35.484%	3	403	-99.000%
2026-05-28	4.5500	4.6500	4.1500	4.6500	+3.333%	77	403	-99.355%
2026-05-27	4.1000	4.5000	3.9500	4.5000	+11.111%	189	450	-99.333%
2026-05-26	3.9000	4.2500	3.9000	4.0500	+5.195%	34	441	-99.259%
2026-05-21	3.5800	3.9000	3.5800	3.8500	+49.225%	176	425	-99.221%
2026-05-19	3.0100	3.0100	2.5500	2.5800	-23.214%	9	272	-98.837%
2026-05-18	3.3600	3.3600	3.3600	3.3600	-12.727%	1	271	-99.107%
2026-05-15	3.8500	3.8500	3.8500	3.8500	-19.792%	1	271	-99.221%
2026-05-13	4.8000	4.8000	4.8000	4.8000	+21.519%	1	270	-99.375%
2026-05-11	3.8000	3.9500	3.8000	3.9500	+14.493%	18	271	-99.241%
2026-05-08	3.4500	3.4500	3.4500	3.4500	-5.479%	1	254	-99.130%
2026-05-06	3.6500	3.6500	3.6500	3.6500	+0.275%	1	253	-99.178%
2026-05-05	3.6400	3.6400	3.6400	3.6400	-32.593%	1	252	-99.176%
2026-04-30	5.4000	5.4000	5.4000	5.4000	+0.559%	1	253	-99.444%
2026-04-28	5.3600	5.3700	5.3600	5.3700	-2.364%	50	253	-99.441%
2026-04-27	5.5000	5.7000	5.5000	5.5000	-2.482%	13	204	-99.455%
2026-04-24	5.6400	5.6400	5.6400	5.6400	+32.084%	4	195	-99.468%
2026-04-22	3.9500	4.3000	3.9500	4.2700	-20.187%	8	191	-99.297%
2026-04-17	4.4700	5.3500	4.4700	5.3500	-32.364%	3	194	-99.439%
2026-04-13	7.9100	7.9100	7.9100	7.9100	+3.399%	1	194	-99.621%
2026-04-09	7.7500	7.7500	7.4500	7.6500	+12.666%	15	194	-99.608%
2026-04-02	6.8500	6.8500	6.7900	6.7900	+0.593%	3	196	-99.558%
2026-04-01	8.0000	8.0000	6.7500	6.7500	-8.784%	14	196	-99.556%
2026-03-30	8.0000	8.0000	7.4000	7.4000	+1.370%	10	196	-99.595%
2026-03-26	7.3000	7.3000	7.3000	7.3000	+0.690%	2	194	-99.589%
2026-03-25	6.7500	8.1100	6.7500	7.2500	-0.685%	6	193	-99.586%
2026-03-24	7.4000	7.4000	7.3000	7.3000	+8.955%	2	189	-99.589%
2026-03-20	6.7000	6.7000	6.7000	6.7000	+28.846%	19	188	-99.552%
2026-03-17	5.2000	5.2000	5.2000	5.2000	-21.212%	1	174	-99.423%
2026-03-16	6.4000	6.6000	6.4000	6.6000	+7.143%	2	175	-99.545%
2026-03-13	6.1100	6.1600	6.1100	6.1600	+21.980%	2	173	-99.513%
2026-03-11	5.0500	5.0500	5.0500	5.0500	+10.989%	1	172	-99.406%
2026-03-10	4.5500	4.5500	4.5500	4.5500	+6.557%	1	173	-99.341%
2026-03-09	4.2700	4.2700	4.2700	4.2700	+6.750%	70	174	-99.297%
2026-03-05	4.0000	4.0000	4.0000	4.0000	-18.534%	1	104	-99.250%
2026-03-04	4.8000	5.1000	4.8000	4.9100	-26.716%	5	103	-99.389%
2026-02-17	6.7000	6.7000	6.7000	6.7000	+40.167%	2	104	-99.552%
2026-02-04	5.6000	5.6000	4.7500	4.7800	+5.055%	36	104	-99.372%
2026-02-03	4.5500	4.5500	4.5500	4.5500	+46.302%	1	68	-99.341%
2026-01-29	3.1100	3.1100	3.1100	3.1100	+13.504%	2	68	-99.035%
2026-01-22	2.7400	2.7400	2.7400	2.7400	-8.667%	1	66	-98.905%
2026-01-20	3.0000	3.0000	3.0000	3.0000	+8.303%	1	65	-99.000%
2026-01-16	2.7400	2.7700	2.7400	2.7700	+17.872%	2	62	-98.917%
2026-01-15	2.3500	2.3500	2.3500	2.3500	+22.396%	1	62	-98.723%
2026-01-14	2.1800	2.2500	1.9200	1.9200	+1.053%	3	61	-98.438%
2026-01-13	1.9000	1.9000	1.9000	1.9000	+9.827%	1	58	-98.421%
2026-01-09	1.7300	1.7300	1.7300	1.7300	+58.716%	2	57	-98.266%
2026-01-07	1.0900	1.0900	1.0900	1.0900	-6.034%	1	57	-97.248%
2026-01-06	1.2200	1.2200	1.1600	1.1600	+20.833%	2	57	-97.414%
2025-12-31	1.0200	1.0200	0.9600	0.9600	+14.286%	54	4	-96.875%
2025-12-30	0.8600	0.8600	0.8400	0.8400	-59.024%	2	4	-96.429%
2025-12-11	1.9000	2.0500	1.9000	2.0500	-27.305%	2	4	-98.537%
2025-10-21	2.8200	2.8200	2.8200	2.8200	+18.487%	1	3	-98.936%
2025-10-07	2.3800	2.3800	2.3800	2.3800	+83.077%	1	4	-98.739%
2025-09-17	1.3000	1.3000	1.3000	1.3000	-52.555%	2	3	-97.692%
2025-09-05	2.7400	2.7400	2.7400	2.7400	0.000%	1	1	-98.905%