Dark

ADBE20260918C230
ADBE Sep 18 2026 230.00 Call (ADBE260918C00230000)
option OPRA

EOD

Aug 10, 2026

46.23+9.732%(+4.10)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	45.6900	46.2300	45.6900	46.2300	+9.732%	9	1,882	0.000%
2026-08-07	40.0000	45.7400	40.0000	42.1300	+12.347%	70	1,873	+9.732%
2026-08-06	32.0900	37.5000	32.0900	37.5000	-1.575%	5	1,895	+23.280%
2026-08-05	36.5900	38.1000	36.3600	38.1000	+5.511%	7	1,895	+21.339%
2026-08-04	32.6000	36.1100	32.6000	36.1100	+4.971%	9	1,899	+28.025%
2026-08-03	38.5500	39.1700	34.4000	34.4000	+10.363%	11	1,897	+34.390%
2026-07-31	26.8200	31.1700	26.8200	31.1700	+3.831%	15	1,900	+48.316%
2026-07-30	28.0500	30.5800	28.0500	30.0200	-29.365%	23	1,903	+53.997%
2026-07-29	37.6100	44.0000	37.6100	42.5000	+37.230%	22	1,897	+8.776%
2026-07-28	27.9500	34.6000	27.9500	30.9700	+29.042%	34	1,906	+49.273%
2026-07-27	19.9400	26.6700	19.5200	24.0000	+36.908%	3,166	1,914	+92.625%
2026-07-24	12.4000	17.7500	12.4000	17.5300	+59.654%	42	657	+163.719%
2026-07-23	14.1000	14.1000	10.6000	10.9800	-21.290%	16	637	+321.038%
2026-07-22	17.4000	17.4700	13.9500	13.9500	-25.121%	20	637	+231.398%
2026-07-21	14.3500	20.7100	14.3500	18.6300	-22.180%	57	627	+148.148%
2026-07-20	19.7000	24.0000	19.5000	23.9400	-2.485%	171	600	+93.108%
2026-07-17	23.1200	25.5000	21.2000	24.5500	+7.675%	26	537	+88.310%
2026-07-16	18.5600	22.8500	15.7700	22.8000	+35.071%	43	548	+102.763%
2026-07-15	20.0500	20.0500	16.5500	16.8800	+10.327%	84	538	+173.874%
2026-07-14	14.6800	16.6000	14.4200	15.3000	-20.519%	31	521	+202.157%
2026-07-13	17.8000	21.0300	16.9500	19.2500	+18.098%	41	502	+140.156%
2026-07-10	17.5200	17.9700	16.0500	16.3000	+2.839%	71	513	+183.620%
2026-07-09	13.2100	15.8500	13.0200	15.8500	-0.063%	68	483	+191.672%
2026-07-08	15.3000	16.0000	15.3000	15.8600	-6.706%	12	478	+191.488%
2026-07-07	17.1700	21.5300	16.6200	17.0000	+14.865%	84	469	+171.941%
2026-07-06	14.0000	14.8500	12.8700	14.8000	-11.905%	22	469	+212.365%
2026-07-02	15.1400	17.0300	14.5300	16.8000	+37.705%	117	468	+175.179%
2026-07-01	11.9000	13.0500	11.3300	12.2000	+24.490%	35	468	+278.934%
2026-06-30	9.3600	9.8000	8.6000	9.8000	-2.970%	41	461	+371.735%
2026-06-29	10.2700	10.9800	9.5000	10.1000	+23.171%	101	488	+357.723%
2026-06-26	7.2500	8.3000	7.2500	8.2000	+26.154%	31	535	+463.780%
2026-06-25	7.6300	7.8500	6.4000	6.5000	-16.667%	89	547	+611.231%
2026-06-24	7.6000	9.1000	7.6000	7.8000	+1.167%	29	589	+492.692%
2026-06-23	8.2000	9.1000	7.7000	7.7100	+11.901%	34	583	+499.611%
2026-06-22	6.8500	8.7000	6.7000	6.8900	-7.517%	168	586	+570.972%
2026-06-18	6.5300	7.7000	6.2500	7.4500	-1.325%	42	486	+520.537%
2026-06-17	9.5500	11.0000	7.5500	7.5500	-35.470%	140	486	+512.318%
2026-06-16	10.9500	13.4400	10.9500	11.7000	+0.862%	23	422	+295.128%
2026-06-15	12.6000	13.6000	11.6000	11.6000	-0.855%	53	421	+298.534%
2026-06-12	10.9300	12.2500	10.0000	11.7000	-41.058%	266	394	+295.128%
2026-06-11	26.7500	26.7500	19.8500	19.8500	-29.132%	68	239	+132.897%
2026-06-10	29.7500	29.7500	27.8500	28.0100	-9.936%	10	218	+65.048%
2026-06-09	30.5500	31.1000	29.2500	31.1000	-14.560%	39	216	+48.650%
2026-06-08	38.0000	38.0000	36.0000	36.4000	-8.543%	3	186	+27.005%
2026-06-05	39.7500	39.8000	39.7500	39.8000	-26.296%	2	186	+16.156%
2026-06-02	54.0000	54.0000	54.0000	54.0000	-8.335%	4	186	-14.389%
2026-06-01	53.0500	58.9500	53.0500	58.9100	+27.098%	4	182	-21.524%
2026-05-29	37.0500	46.3500	37.0500	46.3500	+34.738%	4	180	-0.259%
2026-05-28	33.1000	34.4000	31.1900	34.4000	+6.009%	5	181	+34.390%
2026-05-27	32.5500	34.4500	32.4500	32.4500	-14.448%	6	181	+42.465%
2026-05-22	37.9300	37.9300	37.9300	37.9300	+3.918%	2	177	+21.882%
2026-05-21	36.9500	36.9500	35.1000	36.5000	-6.001%	10	172	+26.658%
2026-05-20	38.8300	38.8300	38.8300	38.8300	-9.063%	1	172	+19.057%
2026-05-19	48.8500	48.8500	42.6700	42.7000	+18.217%	7	174	+8.267%
2026-05-15	36.1200	36.1200	36.1200	36.1200	+17.463%	2	174	+27.990%
2026-05-14	30.4200	30.7500	30.2200	30.7500	+1.151%	14	172	+50.341%
2026-05-13	30.5000	30.6000	28.5000	30.4000	-23.867%	29	149	+52.072%
2026-05-11	39.9300	39.9300	39.9300	39.9300	+0.681%	1	149	+15.778%
2026-05-08	39.6500	39.6600	39.6500	39.6600	-13.783%	2	149	+16.566%
2026-05-07	46.0000	46.0000	46.0000	46.0000	+12.113%	5	151	+0.500%
2026-05-06	41.0500	41.0500	41.0300	41.0300	-4.203%	2	156	+12.674%
2026-05-05	42.8300	42.8300	42.8300	42.8300	-0.811%	6	154	+7.938%
2026-05-04	41.0000	43.1800	41.0000	43.1800	+5.963%	4	156	+7.063%
2026-05-01	41.7500	41.7500	40.7500	40.7500	+22.079%	2	159	+13.448%
2026-04-30	33.3800	33.3800	33.3800	33.3800	-7.149%	1	159	+38.496%
2026-04-29	35.9500	35.9500	35.9500	35.9500	-2.838%	10	160	+28.595%
2026-04-28	38.0000	38.0000	37.0000	37.0000	+7.715%	2	170	+24.946%
2026-04-23	35.0000	35.0000	32.0000	34.3500	-24.836%	181	170	+34.585%
2026-04-22	45.7000	45.7000	45.7000	45.7000	+14.107%	2	205	+1.160%
2026-04-20	40.0000	41.5100	40.0000	40.0500	-5.297%	64	205	+15.431%
2026-04-17	42.2900	42.2900	42.2900	42.2900	+12.773%	2	173	+9.317%
2026-04-15	37.5000	37.5000	37.5000	37.5000	+9.649%	4	175	+23.280%
2026-04-14	34.2000	34.2000	34.2000	34.2000	+1.333%	8	175	+35.175%
2026-04-13	30.0200	34.5800	29.3200	33.7500	+27.599%	47	182	+36.978%
2026-04-10	26.9800	26.9800	26.4500	26.4500	-8.478%	13	179	+74.783%
2026-04-09	29.0000	29.5500	28.5500	28.9000	-25.802%	55	170	+59.965%
2026-03-31	39.5000	39.5000	38.9500	38.9500	-0.815%	132	145	+18.691%
2026-03-30	39.2700	39.2700	39.2700	39.2700	+12.361%	1	18	+17.723%
2026-03-27	34.9000	34.9500	34.9000	34.9500	-7.905%	2	18	+32.275%
2026-03-26	38.1000	38.1000	37.9500	37.9500	+11.127%	4	19	+21.818%
2026-03-25	35.3000	35.3500	33.2000	34.1500	-4.795%	11	19	+35.373%
2026-03-24	36.0500	36.0500	35.8700	35.8700	-24.895%	2	14	+28.882%
2026-03-17	47.7600	47.7600	47.7600	47.7600	+3.332%	1	14	-3.204%
2026-03-13	46.2200	46.2200	46.2200	46.2200	-33.544%	1	13	+0.022%
2026-03-09	69.8000	69.8000	69.5500	69.5500	+10.837%	2	12	-33.530%
2026-03-03	62.6000	62.7500	62.3500	62.7500	+14.927%	4	12	-26.327%
2026-02-27	54.7000	54.7000	54.6000	54.6000	-5.699%	2	11	-15.330%
2026-02-17	57.9000	57.9000	57.9000	57.9000	-25.242%	1	11	-20.155%
2026-01-20	79.0700	79.0700	77.4500	77.4500	-40.008%	3	10	-40.310%
2025-12-10	128.7000	129.1000	128.7000	129.1000	+15.216%	2	9	-64.191%
2025-11-21	112.3000	112.3000	112.0500	112.0500	-12.563%	2	9	-58.742%
2025-10-29	130.2100	130.2100	127.6500	128.1500	-9.626%	9	9	-63.925%
2025-10-27	141.8000	141.8000	141.8000	141.8000	+3.655%	2	13	-67.398%
2025-10-23	136.4000	136.8000	136.4000	136.8000	-5.099%	2	13	-66.206%
2025-10-21	143.6500	144.1500	143.4500	144.1500	+11.356%	8	13	-67.929%
2025-10-20	129.7500	129.7500	129.3400	129.4500	-6.844%	20	13	-64.287%
2025-09-16	138.9600	138.9600	138.9600	138.9600	-0.743%	1	3	-66.731%
2025-09-11	140.0000	140.0000	140.0000	140.0000	0.000%	2	2	-66.979%