Dark

ADBE20260821P250
ADBE Aug 21 2026 250.00 Put (ADBE260821P00250000)
option OPRA

EOD

Aug 10, 2026

1.50-54.819%(-1.82)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.9200	4.3000	1.4500	1.5000	-54.819%	132	1,844	0.000%
2026-08-07	5.3500	5.3500	2.7700	3.3200	-49.313%	131	1,842	-54.819%
2026-08-06	9.1500	9.1500	6.4700	6.5500	-5.483%	24	1,824	-77.099%
2026-08-05	7.0700	7.5300	6.5500	6.9300	-13.375%	29	1,815	-78.355%
2026-08-04	11.0000	11.0000	8.0000	8.0000	-22.705%	111	1,807	-81.250%
2026-08-03	7.5000	10.5000	7.0000	10.3500	-10.156%	232	1,756	-85.507%
2026-07-31	15.3000	15.3000	11.5200	11.5200	-6.036%	5	1,770	-86.979%
2026-07-30	11.2500	14.7300	10.8300	12.2600	+72.676%	48	1,767	-87.765%
2026-07-29	10.8200	10.8200	6.9000	7.1000	-34.862%	103	1,802	-78.873%
2026-07-28	13.4700	13.4700	10.1000	10.9000	-34.652%	237	1,713	-86.239%
2026-07-27	20.7500	21.1000	16.6800	16.6800	-46.141%	10	1,782	-91.007%
2026-07-24	34.9300	34.9300	30.9700	30.9700	-20.793%	21	1,780	-95.157%
2026-07-23	31.3400	39.1000	31.3400	39.1000	+44.387%	37	1,799	-96.164%
2026-07-21	27.0000	28.2300	27.0000	27.0800	+23.653%	3	1,802	-94.461%
2026-07-20	21.9000	21.9000	21.9000	21.9000	-1.129%	1	1,803	-93.151%
2026-07-17	20.9300	23.4300	20.0000	22.1500	-8.091%	32	1,803	-93.228%
2026-07-16	29.4300	29.4300	23.6500	24.1000	-23.734%	24	1,781	-93.776%
2026-07-14	32.1100	32.1100	31.6000	31.6000	+24.951%	2	1,779	-95.253%
2026-07-13	25.2900	25.2900	25.2900	25.2900	-14.271%	1	1,779	-94.069%
2026-07-10	29.4700	29.5000	29.4700	29.5000	-8.951%	2	1,779	-94.915%
2026-07-09	32.1500	32.4000	32.1500	32.4000	+15.797%	3	1,780	-95.370%
2026-07-07	30.1200	30.1200	27.8400	27.9800	-19.828%	6	1,782	-94.639%
2026-07-06	37.2800	37.2800	34.9000	34.9000	+4.086%	6	1,785	-95.702%
2026-07-02	35.2000	35.2000	33.5300	33.5300	-17.718%	4	1,793	-95.526%
2026-07-01	43.4500	43.4500	40.0900	40.7500	-11.892%	6	1,793	-96.319%
2026-06-30	46.2500	46.2500	46.2500	46.2500	+3.191%	2	1,794	-96.757%
2026-06-29	45.7900	45.7900	44.8200	44.8200	-11.160%	3	1,796	-96.653%
2026-06-26	49.6500	50.4500	49.6500	50.4500	-3.241%	25	1,796	-97.027%
2026-06-24	51.9700	52.1400	51.4500	52.1400	+0.462%	9	1,820	-97.123%
2026-06-23	52.0300	52.0300	51.9000	51.9000	-10.332%	2	1,829	-97.110%
2026-06-22	57.8800	57.8800	57.8800	57.8800	+3.858%	2	1,830	-97.408%
2026-06-18	57.4800	57.4800	55.7300	55.7300	+12.133%	5	1,835	-97.308%
2026-06-17	49.7000	49.7000	49.7000	49.7000	+12.114%	1	1,835	-96.982%
2026-06-16	45.8400	45.8400	44.2700	44.3300	+2.308%	25	1,834	-96.616%
2026-06-15	41.5800	43.5200	41.5800	43.3300	-7.177%	17	1,823	-96.538%
2026-06-12	51.4700	51.4700	46.6800	46.6800	+23.264%	83	1,819	-96.787%
2026-06-11	33.1000	37.8700	33.1000	37.8700	+31.174%	15	1,761	-96.039%
2026-06-10	27.9300	28.8700	27.5200	28.8700	+1.476%	3	1,754	-94.804%
2026-06-09	24.7000	29.0000	24.7000	28.4500	+25.330%	16	1,754	-94.728%
2026-06-08	20.8000	23.4200	20.8000	22.7000	+22.372%	8	1,740	-93.392%
2026-06-05	17.5500	18.5500	17.5500	18.5500	+5.398%	3	1,736	-91.914%
2026-06-04	16.8500	17.6000	16.8500	17.6000	-8.571%	8	1,737	-91.477%
2026-06-03	19.5300	19.5300	19.2500	19.2500	+6.354%	3	1,741	-92.208%
2026-06-02	15.5000	18.1000	15.5000	18.1000	+29.749%	7	1,739	-91.713%
2026-06-01	16.7500	16.7500	13.9000	13.9500	-23.770%	32	1,738	-89.247%
2026-05-29	23.8200	23.8200	18.3000	18.3000	-28.655%	674	1,732	-91.803%
2026-05-28	25.5500	26.6000	25.5500	25.6500	-5.699%	24	1,068	-94.152%
2026-05-27	25.6000	27.3100	25.6000	27.2000	+5.837%	305	1,063	-94.485%
2026-05-26	25.5800	25.7000	25.1500	25.7000	+7.397%	8	794	-94.163%
2026-05-22	23.2000	24.8500	23.2000	23.9300	-0.292%	55	772	-93.732%
2026-05-21	22.8000	24.5500	22.8000	24.0000	+9.389%	22	757	-93.750%
2026-05-20	20.0000	21.9400	20.0000	21.9400	+10.529%	4	757	-93.163%
2026-05-19	19.8500	19.8500	19.8500	19.8500	-5.296%	23	724	-92.443%
2026-05-18	21.3300	21.3300	20.9200	20.9600	-10.043%	17	724	-92.844%
2026-05-15	24.4000	24.7500	23.3000	23.3000	-18.674%	35	724	-93.562%
2026-05-14	29.4700	29.4700	28.3000	28.6500	+0.703%	4	724	-94.764%
2026-05-13	29.0500	29.9100	28.3500	28.4500	+19.038%	22	726	-94.728%
2026-05-11	23.5000	23.9000	23.5000	23.9000	+13.002%	5	726	-93.724%
2026-05-08	22.4700	22.4700	21.1500	21.1500	+7.360%	11	725	-92.908%
2026-05-07	19.7000	19.7000	18.9000	19.7000	-8.669%	16	725	-92.386%
2026-05-06	21.9300	21.9300	21.4300	21.5700	+9.215%	210	738	-93.046%
2026-05-05	22.0000	22.0000	19.7000	19.7500	-1.250%	8	541	-92.405%
2026-05-04	20.4500	21.3000	20.0000	20.0000	-10.112%	31	545	-92.500%
2026-05-01	22.2500	22.2500	22.2500	22.2500	-13.760%	1	532	-93.258%
2026-04-30	27.3000	27.4000	25.8000	25.8000	-4.515%	3	532	-94.186%
2026-04-29	27.9500	27.9500	27.0200	27.0200	-3.672%	4	530	-94.449%
2026-04-27	28.0500	28.0500	28.0500	28.0500	+1.926%	1	531	-94.652%
2026-04-24	28.6700	28.6700	27.5200	27.5200	-8.267%	2	530	-94.549%
2026-04-23	30.0000	30.5000	29.7000	30.0000	+38.889%	11	530	-95.000%
2026-04-22	21.6000	21.6000	21.6000	21.6000	-12.016%	1	534	-93.056%
2026-04-21	23.5000	24.6500	23.5000	24.5500	+4.025%	15	522	-93.890%
2026-04-20	23.0000	24.3500	22.3500	23.6000	-8.704%	119	522	-93.644%
2026-04-17	22.5000	25.9500	22.4400	25.8500	+8.613%	19	495	-94.197%
2026-04-16	24.4500	24.4500	23.6500	23.8000	-6.849%	20	495	-93.697%
2026-04-15	26.4500	26.5000	25.5000	25.5500	-10.351%	11	497	-94.129%
2026-04-14	27.3500	28.5000	27.3500	28.5000	-5.316%	18	498	-94.737%
2026-04-13	30.3000	30.3000	30.1000	30.1000	-15.163%	13	488	-95.017%
2026-04-10	35.4000	36.0000	35.4000	35.4800	+6.037%	4	488	-95.772%
2026-04-09	33.4600	33.4600	33.4600	33.4600	+20.057%	1	486	-95.517%
2026-04-07	27.8700	27.8700	27.8700	27.8700	+4.735%	5	485	-94.618%
2026-04-06	26.6100	26.6100	26.6100	26.6100	-6.303%	2	480	-94.363%
2026-04-02	28.5500	28.8000	27.6000	28.4000	0.000%	46	440	-94.718%
2026-04-01	29.3000	29.3000	28.4000	28.4000	-0.281%	6	440	-94.718%
2026-03-31	28.4800	28.4800	28.4800	28.4800	-0.767%	1	440	-94.733%
2026-03-30	30.5000	30.7000	28.7000	28.7000	-8.599%	7	440	-94.774%
2026-03-27	31.4500	31.4500	31.4000	31.4000	+8.538%	2	441	-95.223%
2026-03-26	27.6500	29.1500	27.1000	28.9300	-2.756%	28	441	-94.815%
2026-03-25	29.9000	30.2000	29.7500	29.7500	+1.884%	20	426	-94.958%
2026-03-24	28.2500	29.7500	28.2500	29.2000	+16.288%	42	411	-94.863%
2026-03-23	24.6500	25.1400	24.6500	25.1100	-5.317%	16	390	-94.026%
2026-03-20	26.6600	26.6600	26.3300	26.5200	-0.488%	7	398	-94.344%
2026-03-19	26.7800	26.7800	26.3000	26.6500	+2.777%	21	404	-94.371%
2026-03-18	25.9300	25.9300	25.9300	25.9300	+12.495%	5	415	-94.215%
2026-03-17	23.0500	23.0500	23.0500	23.0500	-13.019%	1	410	-93.492%
2026-03-16	26.5000	26.5000	26.5000	26.5000	+6.000%	1	411	-94.340%
2026-03-13	25.9200	25.9200	23.3100	25.0000	+24.378%	26	410	-94.000%
2026-03-12	19.4000	20.1000	19.0100	20.1000	+0.500%	9	417	-92.537%
2026-03-11	20.1500	20.4000	20.0000	20.0000	+1.010%	46	414	-92.500%
2026-03-10	18.1800	20.4500	18.1800	19.8000	+11.549%	15	406	-92.424%
2026-03-09	17.4900	17.7500	17.4900	17.7500	+0.624%	2	398	-91.549%
2026-03-06	17.6400	17.6400	17.6400	17.6400	+1.965%	1	400	-91.497%
2026-03-05	17.3000	17.3000	17.3000	17.3000	-8.466%	3	399	-91.329%
2026-03-04	18.7000	19.4000	18.6700	18.9000	-6.759%	12	396	-92.063%
2026-03-03	22.0000	22.0000	20.2700	20.2700	-14.292%	2	384	-92.600%
2026-03-02	23.6500	23.6500	23.6500	23.6500	-12.731%	1	384	-93.658%
2026-02-27	32.1000	32.1000	27.1000	27.1000	+6.693%	2	385	-94.465%
2026-02-26	25.4000	25.4000	25.4000	25.4000	-5.751%	3	383	-94.094%
2026-02-25	27.0000	27.0000	26.9500	26.9500	-0.407%	11	385	-94.434%
2026-02-24	28.7500	28.7500	26.7900	27.0600	-11.655%	9	385	-94.457%
2026-02-23	29.9500	30.6300	29.9500	30.6300	+18.767%	6	383	-95.103%
2026-02-20	25.2500	25.7900	25.2500	25.7900	+5.827%	9	379	-94.184%
2026-02-19	23.7000	24.3700	23.7000	24.3700	-4.131%	2	370	-93.845%
2026-02-17	25.3000	26.3500	25.3000	25.4200	+0.276%	21	370	-94.099%
2026-02-13	25.6000	25.6000	25.3500	25.3500	-11.826%	4	352	-94.083%
2026-02-12	28.5500	28.9000	28.5500	28.7500	+11.262%	15	352	-94.783%
2026-02-11	25.8400	25.8400	25.8400	25.8400	+17.829%	1	337	-94.195%
2026-02-09	21.9300	21.9300	21.9300	21.9300	-3.604%	2	338	-93.160%
2026-02-06	22.7500	22.7500	22.7500	22.7500	+12.680%	1	336	-93.407%
2026-02-05	20.1900	20.1900	20.1900	20.1900	-11.175%	1	335	-92.571%
2026-02-04	22.7300	22.7300	22.7300	22.7300	+10.770%	7	335	-93.401%
2026-02-03	18.1000	20.9900	18.1000	20.5200	+46.571%	285	335	-92.690%
2026-01-29	14.0000	14.0000	14.0000	14.0000	+23.023%	1	168	-89.286%
2026-01-28	11.3800	11.3800	11.3800	11.3800	+7.358%	10	167	-86.819%
2026-01-27	10.6000	10.6000	10.6000	10.6000	-1.395%	2	157	-85.849%
2026-01-26	10.7000	10.7500	10.7000	10.7500	-6.114%	16	155	-86.047%
2026-01-23	11.4500	11.4500	11.4500	11.4500	-18.563%	1	144	-86.900%
2026-01-21	13.5200	14.0600	13.5200	14.0600	+1.516%	20	143	-89.331%
2026-01-20	13.8500	13.8500	13.8500	13.8500	+17.872%	1	162	-89.170%
2026-01-16	11.7500	11.7500	11.7500	11.7500	+5.856%	1	162	-87.234%
2026-01-15	11.2500	11.2500	11.1000	11.1000	+13.265%	262	162	-86.486%
2026-01-14	9.8000	9.8000	9.8000	9.8000	-1.010%	10	298	-84.694%
2026-01-13	9.4500	9.9000	9.4500	9.9000	+61.501%	2	298	-84.848%
2026-01-09	6.0800	6.1300	6.0700	6.1300	+29.873%	3	296	-75.530%
2025-12-24	4.7200	4.7200	4.7200	4.7200	+6.546%	1	295	-68.220%
2025-12-23	4.4300	4.4300	4.4300	4.4300	-17.963%	1	295	-66.140%
2025-12-16	5.4000	5.4000	5.4000	5.4000	-6.087%	1	296	-72.222%
2025-12-15	5.7500	5.7500	5.7500	5.7500	-25.325%	1	297	-73.913%
2025-12-10	7.7000	7.7000	7.7000	7.7000	-2.532%	1	297	-80.519%
2025-12-05	7.7200	7.9000	7.7200	7.9000	-37.844%	2	298	-81.013%
2025-11-19	12.6000	12.7100	12.6000	12.7100	+42.809%	10	298	-88.198%
2025-10-24	8.7100	8.9000	8.7000	8.9000	-17.897%	181	288	-83.146%
2025-10-20	10.8400	10.8400	10.8400	10.8400	-11.148%	1	107	-86.162%
2025-10-17	12.1000	12.2000	12.1000	12.2000	+4.274%	30	107	-87.705%
2025-10-16	11.7000	11.7000	11.7000	11.7000	-2.500%	10	88	-87.179%
2025-10-15	12.0000	12.0000	12.0000	12.0000	+25.654%	1	81	-87.500%
2025-10-10	9.5500	9.5500	9.5500	9.5500	+2.688%	1	82	-84.293%
2025-09-12	9.3000	9.3000	9.3000	9.3000	-9.709%	1	82	-83.871%
2025-09-11	10.3000	10.3000	10.2500	10.3000	+3.000%	51	82	-85.437%
2025-09-10	10.0000	10.0000	10.0000	10.0000	-13.043%	1	31	-85.000%
2025-09-04	11.1000	11.5000	11.1000	11.5000	+6.977%	4	31	-86.957%
2025-09-03	10.7500	10.7500	10.7500	10.7500	-3.153%	1	27	-86.047%
2025-09-02	11.1000	11.1000	11.1000	11.1000	+36.531%	25	26	-86.486%
2025-08-25	8.1000	8.1300	7.9000	8.1300	0.000%	3	1	-81.550%