Dark

ADBE20260821P230
ADBE Aug 21 2026 230.00 Put (ADBE260821P00230000)
option OPRA

EOD

Aug 10, 2026

0.2100-66.129%(-0.4100)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.7500	0.7500	0.2100	0.2100	-66.129%	33	1,357	0.000%
2026-08-07	1.0000	1.0500	0.4700	0.6200	-52.308%	314	1,370	-66.129%
2026-08-06	2.0500	2.2200	1.3000	1.3000	-23.977%	33	1,264	-83.846%
2026-08-05	1.8200	2.1200	1.7100	1.7100	-42.424%	41	1,270	-87.719%
2026-08-04	3.6700	3.6700	2.9700	2.9700	-13.158%	14	1,284	-92.929%
2026-08-03	2.1000	3.5000	2.0000	3.4200	-10.000%	76	1,288	-93.860%
2026-07-31	5.6000	5.6000	3.6200	3.8000	-11.422%	156	1,286	-94.474%
2026-07-30	3.8700	6.3000	3.1500	4.2900	+86.522%	336	1,384	-95.105%
2026-07-29	3.6500	3.6500	2.1000	2.3000	-52.083%	289	1,322	-90.870%
2026-07-28	5.2400	5.6000	3.6500	4.8000	-39.698%	391	1,282	-95.625%
2026-07-27	11.2000	11.2000	6.8500	7.9600	-43.143%	187	1,420	-97.362%
2026-07-24	14.6900	15.3800	14.0000	14.0000	-36.594%	25	1,355	-98.500%
2026-07-23	19.4100	22.0800	18.8500	22.0800	+17.073%	26	1,363	-99.049%
2026-07-22	14.2500	18.8600	14.2500	18.8600	+33.949%	17	1,371	-98.887%
2026-07-21	15.8500	16.1200	12.0000	14.0800	+28.820%	72	1,376	-98.509%
2026-07-20	13.0000	14.0000	10.5200	10.9300	+18.162%	51	1,355	-98.079%
2026-07-17	9.5000	11.5000	8.9700	9.2500	-12.405%	176	1,335	-97.730%
2026-07-16	13.7000	13.7000	10.5000	10.5600	-31.205%	58	1,288	-98.011%
2026-07-15	14.4000	15.4000	12.5300	15.3500	-6.857%	15	1,273	-98.632%
2026-07-14	16.8500	17.4000	15.7500	16.4800	+32.903%	43	1,270	-98.726%
2026-07-13	14.2300	14.2300	11.7000	12.4000	-21.420%	97	1,263	-98.306%
2026-07-10	15.2800	15.8000	15.2800	15.7800	-10.595%	6	1,204	-98.669%
2026-07-09	19.8500	20.1700	17.6500	17.6500	-6.267%	12	1,199	-98.810%
2026-07-08	18.1700	18.8300	18.1700	18.8300	+20.705%	4	1,211	-98.885%
2026-07-07	17.4500	17.4500	14.1000	15.6000	-20.205%	34	1,209	-98.654%
2026-07-06	22.5800	22.6500	19.4500	19.5500	+8.011%	16	1,204	-98.926%
2026-07-02	21.1200	21.1200	18.1000	18.1000	-26.122%	17	1,202	-98.840%
2026-07-01	25.6200	25.6200	24.5000	24.5000	-21.272%	7	1,202	-99.143%
2026-06-30	31.1200	31.1200	31.1200	31.1200	+11.024%	10	1,201	-99.325%
2026-06-29	27.1200	28.0300	27.1200	28.0300	-8.697%	2	1,195	-99.251%
2026-06-26	33.0000	34.4000	30.7000	30.7000	-17.206%	14	1,195	-99.316%
2026-06-25	38.3400	38.3400	37.0800	37.0800	+8.580%	3	1,187	-99.434%
2026-06-24	34.9500	34.9500	34.1500	34.1500	-2.009%	8	1,185	-99.385%
2026-06-23	34.2000	36.7500	34.2000	34.8500	-7.682%	7	1,193	-99.397%
2026-06-22	37.7500	37.7500	37.7500	37.7500	-2.505%	1	1,188	-99.444%
2026-06-18	38.8700	38.8700	36.9700	38.7200	+5.648%	11	1,184	-99.458%
2026-06-17	31.7200	36.6500	29.8600	36.6500	+30.799%	33	1,184	-99.427%
2026-06-16	26.4500	28.0200	26.4500	28.0200	-0.107%	2	1,197	-99.251%
2026-06-15	27.4900	28.0500	26.8200	28.0500	-15.000%	10	1,196	-99.251%
2026-06-12	34.7700	34.8000	31.3000	33.0000	+32.637%	43	1,189	-99.364%
2026-06-11	20.0000	24.8800	19.4700	24.8800	+38.453%	98	1,197	-99.156%
2026-06-10	17.8000	17.9700	16.8500	17.9700	+9.240%	7	1,191	-98.831%
2026-06-09	14.3000	18.2000	14.3000	16.4500	+31.600%	58	1,185	-98.723%
2026-06-08	12.9900	13.4500	12.5000	12.5000	+3.391%	96	1,180	-98.320%
2026-06-05	11.0100	12.6000	11.0100	12.0900	+27.937%	49	1,173	-98.263%
2026-06-04	9.0500	9.4500	9.0500	9.4500	-13.143%	6	1,146	-97.778%
2026-06-03	11.0000	11.6000	10.7500	10.8800	+8.475%	39	1,142	-98.070%
2026-06-02	9.0000	10.1200	9.0000	10.0300	+31.111%	25	1,148	-97.906%
2026-06-01	9.0000	9.4000	7.3500	7.6500	-31.081%	51	1,144	-97.255%
2026-05-29	14.5000	14.5000	11.1000	11.1000	-29.389%	463	1,134	-98.108%
2026-05-28	16.9500	16.9500	15.7000	15.7200	-4.438%	5	804	-98.664%
2026-05-27	16.0000	16.4500	16.0000	16.4500	+4.312%	8	806	-98.723%
2026-05-26	15.9100	15.9100	15.2500	15.7700	+13.047%	4	811	-98.668%
2026-05-22	14.6500	14.6500	13.9500	13.9500	-1.064%	17	798	-98.495%
2026-05-21	14.0500	14.8000	14.0500	14.1000	+11.905%	51	779	-98.511%
2026-05-20	13.0500	13.0500	12.5500	12.6000	+5.000%	123	779	-98.333%
2026-05-19	8.5100	12.0000	8.5100	12.0000	+2.564%	29	685	-98.250%
2026-05-18	11.3800	11.7000	11.3800	11.7000	-15.217%	38	685	-98.205%
2026-05-15	14.4000	14.4000	13.8000	13.8000	-23.120%	6	685	-98.478%
2026-05-14	18.8800	19.3800	17.8000	17.9500	-2.180%	60	689	-98.830%
2026-05-13	17.3000	18.4000	17.3000	18.3500	+15.627%	75	598	-98.856%
2026-05-12	14.6600	15.8700	14.6600	15.8700	+25.952%	17	598	-98.677%
2026-05-08	11.9000	12.9500	11.9000	12.6000	+12.000%	9	598	-98.333%
2026-05-07	11.1300	11.2500	11.1300	11.2500	-15.730%	2	590	-98.133%
2026-05-06	13.4000	13.4000	13.3500	13.3500	+9.426%	39	591	-98.427%
2026-05-05	13.4000	13.4000	12.1500	12.2000	-4.163%	10	590	-98.279%
2026-05-04	12.5500	12.7300	12.2100	12.7300	-6.740%	10	590	-98.350%
2026-05-01	13.6500	13.6500	13.6500	13.6500	-26.613%	1	581	-98.462%
2026-04-30	18.6000	18.6000	18.6000	18.6000	+6.897%	2	581	-98.871%
2026-04-29	17.9500	18.0500	17.4000	17.4000	+6.098%	19	581	-98.793%
2026-04-28	16.4000	16.4000	16.4000	16.4000	-8.380%	1	580	-98.720%
2026-04-27	15.8000	18.0200	15.8000	17.9000	+11.180%	17	580	-98.827%
2026-04-24	17.3000	17.3000	16.1000	16.1000	-12.022%	21	589	-98.696%
2026-04-23	18.9000	19.6000	18.3000	18.3000	+42.081%	154	590	-98.852%
2026-04-22	13.2000	13.4000	12.5000	12.8800	-19.248%	476	402	-98.370%
2026-04-21	13.7200	15.9500	13.7200	15.9500	+5.350%	2	287	-98.683%
2026-04-20	14.6500	15.1400	14.6500	15.1400	-6.543%	2	287	-98.613%
2026-04-17	13.8700	16.2000	13.7500	16.2000	+6.579%	4	287	-98.704%
2026-04-16	13.5000	15.4500	13.5000	15.2000	-5.000%	16	286	-98.618%
2026-04-15	16.8400	17.1000	15.9500	16.0000	-21.684%	60	284	-98.688%
2026-04-14	17.7500	20.4300	17.3500	20.4300	+9.310%	8	285	-98.972%
2026-04-13	20.8200	20.8900	18.6900	18.6900	-18.206%	12	283	-98.876%
2026-04-10	22.8500	22.8500	22.8500	22.8500	-3.992%	2	279	-99.081%
2026-04-09	22.0000	23.8000	22.0000	23.8000	+32.222%	10	279	-99.118%
2026-04-08	18.0000	18.0000	18.0000	18.0000	-3.226%	1	277	-98.833%
2026-04-07	17.9800	18.6000	17.7500	18.6000	+7.143%	7	276	-98.871%
2026-04-06	17.5000	17.5000	17.3600	17.3600	-4.615%	6	274	-98.790%
2026-04-01	18.2000	18.2000	18.2000	18.2000	-9.227%	1	274	-98.846%
2026-03-30	20.0800	20.3000	19.5200	20.0500	-5.736%	11	274	-98.953%
2026-03-27	21.2700	21.2700	21.2700	21.2700	+5.558%	1	277	-99.013%
2026-03-25	21.2300	21.2300	20.1000	20.1500	+2.025%	11	277	-98.958%
2026-03-24	18.9000	19.7500	18.9000	19.7500	+19.191%	6	279	-98.937%
2026-03-23	16.4400	16.5800	16.4000	16.5700	-4.275%	8	278	-98.733%
2026-03-20	19.1000	19.1000	17.0000	17.3100	-1.086%	32	272	-98.787%
2026-03-19	17.4000	17.5000	17.4000	17.5000	+4.478%	29	242	-98.800%
2026-03-18	16.5000	16.7500	16.5000	16.7500	+13.946%	8	236	-98.746%
2026-03-17	14.8500	14.8500	14.2900	14.7000	-10.638%	42	229	-98.571%
2026-03-16	16.8000	16.8300	15.7000	16.4500	-0.303%	11	239	-98.723%
2026-03-13	16.0000	16.5000	15.8500	16.5000	+23.781%	17	244	-98.727%
2026-03-12	13.4000	13.4000	13.3300	13.3300	-1.985%	3	234	-98.425%
2026-03-11	13.7000	13.8000	13.6000	13.6000	+5.426%	3	232	-98.456%
2026-03-10	13.1000	13.1000	12.9000	12.9000	+7.950%	4	229	-98.372%
2026-03-06	11.9500	11.9500	11.9500	11.9500	+9.033%	2	226	-98.243%
2026-03-05	10.9600	10.9600	10.9600	10.9600	-13.360%	1	224	-98.084%
2026-03-04	13.3500	13.3500	12.5600	12.6500	-19.169%	5	224	-98.340%
2026-03-02	13.8000	15.6500	13.8000	15.6500	-14.899%	8	223	-98.658%
2026-02-24	18.3900	18.3900	18.3900	18.3900	-15.448%	1	226	-98.858%
2026-02-23	19.9900	21.9500	19.9900	21.7500	+26.453%	27	225	-99.034%
2026-02-20	17.2500	17.3500	17.2000	17.2000	+4.242%	17	206	-98.779%
2026-02-19	16.5000	16.5000	16.5000	16.5000	+3.774%	1	192	-98.727%
2026-02-18	15.9000	15.9000	15.9000	15.9000	-9.143%	1	191	-98.679%
2026-02-17	17.5000	17.5000	17.5000	17.5000	+6.383%	1	190	-98.800%
2026-02-13	16.4500	16.4500	16.4500	16.4500	-17.503%	10	189	-98.723%
2026-02-12	19.9400	19.9400	19.9400	19.9400	+36.951%	3	189	-98.947%
2026-02-09	15.0000	15.0000	14.4500	14.5600	+2.898%	11	188	-98.558%
2026-02-05	14.1500	14.1500	14.1500	14.1500	+2.462%	1	188	-98.516%
2026-02-04	13.8100	13.8100	13.8100	13.8100	+20.717%	2	188	-98.479%
2026-02-03	11.4400	11.4400	11.4400	11.4400	+19.167%	1	188	-98.164%
2026-01-29	9.7000	9.7000	9.6000	9.6000	+26.816%	6	187	-97.813%
2026-01-27	7.8600	7.8700	7.5700	7.5700	+4.127%	18	188	-97.226%
2026-01-23	7.2700	7.2700	7.2500	7.2700	-18.406%	5	198	-97.111%
2026-01-21	8.9100	8.9100	8.9100	8.9100	+4.211%	4	193	-97.643%
2026-01-20	8.5500	8.5500	8.5500	8.5500	+32.558%	1	189	-97.544%
2026-01-14	6.4500	6.4500	6.4500	6.4500	+47.597%	5	188	-96.744%
2026-01-09	4.3700	4.9900	4.3700	4.3700	+14.398%	4	188	-95.195%
2026-01-06	3.8200	3.8200	3.8200	3.8200	+19.375%	1	187	-94.503%
2025-12-29	3.2000	3.2000	3.2000	3.2000	-66.209%	2	187	-93.438%
2025-11-21	9.4700	9.4700	9.4700	9.4700	+24.278%	1	187	-97.782%
2025-11-11	7.6200	7.6200	7.6200	7.6200	-3.544%	1	187	-97.244%
2025-11-05	8.2000	8.2000	7.8500	7.9000	+13.669%	14	186	-97.342%
2025-10-30	6.8000	6.9500	6.8000	6.9500	+2.963%	19	172	-96.978%
2025-10-27	6.7500	6.7500	6.7500	6.7500	-2.878%	1	152	-96.889%
2025-10-21	7.3000	7.3000	6.9500	6.9500	-5.442%	22	152	-96.978%
2025-10-13	7.3000	7.3500	7.2500	7.3500	+12.214%	62	130	-97.143%
2025-10-01	6.5000	6.5500	6.4500	6.5500	+61.728%	67	68	-96.794%
2025-09-18	4.0500	4.0500	4.0500	4.0500	-10.000%	1	2	-94.815%
2025-09-17	4.5000	4.5000	4.5000	4.5000	0.000%	1	1	-95.333%