Dark

ADBE20260918C240
ADBE Sep 18 2026 240.00 Call (ADBE260918C00240000)
option OPRA

EOD

Aug 10, 2026

39.16+12.853%(+4.46)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	35.0500	39.7500	35.0500	39.1600	+12.853%	26	2,098	0.000%
2026-08-07	35.0000	36.5500	33.7500	34.7000	+8.607%	30	2,106	+12.853%
2026-08-06	27.3000	31.9500	26.0500	31.9500	+6.287%	23	2,109	+22.567%
2026-08-05	31.9300	31.9300	28.8000	30.0600	-3.592%	59	2,114	+30.273%
2026-08-04	27.0000	31.1800	26.7000	31.1800	+10.961%	28	2,125	+25.593%
2026-08-03	31.4000	31.5300	27.2500	28.1000	+11.552%	76	2,124	+39.359%
2026-07-31	20.5600	25.1900	20.5600	25.1900	+5.929%	33	2,145	+55.459%
2026-07-30	27.0000	27.0000	21.7300	23.7800	-33.779%	84	2,157	+64.676%
2026-07-29	25.9500	37.2400	25.9500	35.9100	+45.091%	90	2,123	+9.050%
2026-07-28	21.9600	28.5500	21.9600	24.7500	+24.372%	461	2,107	+58.222%
2026-07-27	17.3400	21.3400	17.0000	19.9000	+47.626%	131	1,926	+96.784%
2026-07-24	9.6000	13.4800	9.6000	13.4800	+70.633%	26	1,877	+190.504%
2026-07-23	9.9600	9.9600	7.9000	7.9000	-33.446%	20	1,878	+395.696%
2026-07-22	13.5000	13.5000	10.6500	11.8700	-15.816%	26	1,876	+229.907%
2026-07-21	15.9800	16.0000	14.0000	14.1000	-23.989%	12	1,858	+177.730%
2026-07-20	15.1300	19.0000	15.0000	18.5500	-3.786%	84	1,857	+111.105%
2026-07-17	19.0000	21.0500	16.8000	19.2800	+7.830%	543	1,893	+103.112%
2026-07-16	13.6500	18.2500	13.6500	17.8800	+42.243%	87	1,920	+119.016%
2026-07-15	15.7300	15.7300	12.5700	12.5700	+11.239%	32	1,951	+211.535%
2026-07-14	11.1000	12.7000	11.1000	11.3000	-22.015%	42	1,975	+246.549%
2026-07-13	13.7800	16.2000	13.7800	14.4900	+16.855%	630	1,988	+170.255%
2026-07-10	13.8300	14.5000	11.8500	12.4000	+4.465%	112	1,652	+215.806%
2026-07-09	11.9000	11.9000	11.4500	11.8700	-5.418%	15	1,607	+229.907%
2026-07-08	12.0000	12.5500	11.7000	12.5500	-5.781%	39	1,613	+212.032%
2026-07-07	12.9100	17.4000	12.6200	13.3200	+14.828%	294	1,610	+193.994%
2026-07-06	10.3700	11.6000	10.0500	11.6000	-10.078%	28	1,599	+237.586%
2026-07-02	11.1400	13.4500	10.8900	12.9000	+38.710%	155	1,607	+203.566%
2026-07-01	9.0000	10.0000	8.2000	9.3000	+32.290%	40	1,607	+321.075%
2026-06-30	6.4500	7.0300	6.3000	7.0300	-5.764%	11	1,603	+457.041%
2026-06-29	8.0500	8.4000	7.2500	7.4600	+18.225%	27	1,598	+424.933%
2026-06-26	5.0000	6.3100	5.0000	6.3100	+24.458%	78	1,597	+520.602%
2026-06-25	4.9000	5.6000	4.7600	5.0700	-10.265%	10	1,563	+672.387%
2026-06-24	5.0000	6.4400	5.0000	5.6500	-9.600%	23	1,557	+593.097%
2026-06-23	6.5000	7.0000	5.9000	6.2500	+11.607%	24	1,560	+526.560%
2026-06-22	5.3000	6.6700	5.1100	5.6000	-3.448%	72	1,556	+599.286%
2026-06-18	5.6700	6.0500	4.8000	5.8000	+1.754%	83	1,523	+575.172%
2026-06-17	6.9500	7.3800	5.7000	5.7000	-35.447%	90	1,523	+587.018%
2026-06-16	8.7500	9.8000	8.3500	8.8300	+1.494%	84	1,455	+343.488%
2026-06-15	9.6000	10.5500	8.7000	8.7000	-3.441%	55	1,422	+350.115%
2026-06-12	8.8900	9.7300	8.0000	9.0100	-46.273%	178	1,417	+334.628%
2026-06-11	20.5000	21.0000	16.4000	16.7700	-28.026%	507	1,503	+133.512%
2026-06-10	26.0000	26.0000	23.2100	23.3000	-10.899%	37	1,171	+68.069%
2026-06-09	30.2000	30.2000	24.0000	26.1500	-14.122%	54	1,182	+49.751%
2026-06-08	30.5700	31.1300	30.4500	30.4500	-11.611%	46	1,141	+28.604%
2026-06-05	36.7500	36.7500	34.1200	34.4500	-14.410%	30	1,098	+13.672%
2026-06-04	41.0000	42.6500	40.2500	40.2500	-4.281%	24	1,117	-2.708%
2026-06-02	42.7300	42.7300	42.0500	42.0500	-18.854%	7	1,135	-6.873%
2026-06-01	46.8000	52.0000	46.8000	51.8200	+30.038%	18	1,136	-24.431%
2026-05-29	31.3000	39.8500	30.8000	39.8500	+36.007%	39	1,132	-1.731%
2026-05-28	29.0000	29.3000	29.0000	29.3000	+8.038%	6	1,140	+33.652%
2026-05-27	25.2600	28.4500	25.2600	27.1200	-4.675%	6	1,134	+44.395%
2026-05-26	28.6500	29.2000	28.4500	28.4500	-4.594%	17	1,132	+37.645%
2026-05-22	30.1100	30.1100	29.7500	29.8200	-2.930%	3	1,144	+31.321%
2026-05-21	29.1200	31.4500	29.1200	30.7200	-15.372%	530	641	+27.474%
2026-05-20	35.6500	36.3000	33.9500	36.3000	-2.941%	20	641	+7.879%
2026-05-19	42.2500	43.2500	37.4000	37.4000	-0.717%	39	654	+4.706%
2026-05-18	37.5000	37.7000	37.3700	37.6700	+18.459%	12	654	+3.955%
2026-05-15	28.7500	31.8000	28.7500	31.8000	+25.543%	6	654	+23.145%
2026-05-14	25.5000	25.6900	25.3100	25.3300	+4.153%	32	655	+54.599%
2026-05-13	26.3500	26.3500	24.1000	24.3200	-13.789%	47	536	+61.020%
2026-05-12	29.0000	29.6500	28.2100	28.2100	-10.016%	88	536	+38.816%
2026-05-11	32.1000	32.1000	30.6000	31.3500	-7.331%	27	536	+24.912%
2026-05-08	34.0000	34.0000	32.7500	33.8300	-15.149%	5	514	+15.755%
2026-05-07	39.8700	39.8700	39.8700	39.8700	+6.604%	2	511	-1.781%
2026-05-04	34.0800	38.0000	34.0800	37.4000	+9.710%	4	513	+4.706%
2026-05-01	36.8900	36.8900	32.7600	34.0900	+12.881%	5	520	+14.872%
2026-04-30	30.4500	30.4500	28.3300	30.2000	-1.307%	12	520	+29.669%
2026-04-29	30.6200	30.6200	30.6000	30.6000	-2.299%	2	528	+27.974%
2026-04-28	30.0000	31.4700	30.0000	31.3200	+4.749%	4	530	+25.032%
2026-04-27	31.0200	31.0200	29.8700	29.9000	-8.141%	321	533	+30.970%
2026-04-24	30.3100	32.5500	29.4000	32.5500	+11.092%	308	825	+20.307%
2026-04-23	31.8500	31.8500	26.7000	29.3000	-24.679%	47	588	+33.652%
2026-04-22	40.8000	40.8000	38.8000	38.9000	+8.599%	318	568	+0.668%
2026-04-21	38.0000	39.0000	35.8200	35.8200	+2.109%	5	568	+9.324%
2026-04-20	34.0000	35.0800	34.0000	35.0800	+6.464%	45	568	+11.631%
2026-04-17	36.5500	36.5500	32.9100	32.9500	-4.631%	6	579	+18.847%
2026-04-16	34.6000	34.6000	33.0000	34.5500	+3.723%	13	578	+13.343%
2026-04-15	31.9100	33.3100	31.9100	33.3100	+22.463%	305	580	+17.562%
2026-04-14	29.4700	29.7500	27.2000	27.2000	-5.127%	64	275	+43.971%
2026-04-13	23.9000	28.8000	23.9000	28.6700	+31.514%	27	242	+36.589%
2026-04-10	23.4500	23.4500	21.8000	21.8000	-9.356%	28	223	+79.633%
2026-04-09	26.6600	26.6600	23.4000	24.0500	-20.758%	50	213	+62.827%
2026-04-07	30.3500	30.4500	30.3500	30.3500	-8.639%	13	198	+29.028%
2026-04-06	33.0000	33.2200	33.0000	33.2200	+6.474%	61	185	+17.881%
2026-04-02	31.2000	31.2000	31.2000	31.2000	-4.791%	5	126	+25.513%
2026-04-01	28.7500	32.8000	28.7500	32.7700	-2.615%	9	126	+19.500%
2026-03-31	33.4500	33.7500	33.4500	33.6500	+3.221%	16	119	+16.374%
2026-03-30	33.2000	33.7000	32.6000	32.6000	+12.414%	15	119	+20.123%
2026-03-27	30.0100	30.0100	28.9000	29.0000	-13.767%	33	105	+35.034%
2026-03-26	33.6300	33.6300	33.6300	33.6300	+7.273%	1	88	+16.444%
2026-03-25	29.5500	31.3500	28.3300	31.3500	+1.064%	16	88	+24.912%
2026-03-24	31.7500	32.1500	30.7500	31.0200	-12.620%	7	75	+26.241%
2026-03-23	35.5000	35.5000	35.5000	35.5000	-2.473%	6	72	+10.310%
2026-03-20	36.5800	36.5800	36.4000	36.4000	+2.535%	26	66	+7.582%
2026-03-19	35.5000	35.5000	35.5000	35.5000	-6.579%	1	41	+10.310%
2026-03-16	35.5000	38.0000	35.2500	38.0000	-11.812%	10	40	+3.053%
2026-03-13	43.0900	43.0900	43.0900	43.0900	-24.668%	2	43	-9.120%
2026-03-12	57.4000	57.4000	57.2000	57.2000	+1.689%	2	43	-31.538%
2026-03-11	56.2500	56.2500	56.2500	56.2500	+2.180%	2	44	-30.382%
2026-03-03	56.0000	56.0000	55.0000	55.0500	+13.388%	8	44	-28.865%
2026-02-27	48.6500	48.6500	48.5500	48.5500	+16.399%	2	41	-19.341%
2026-02-23	41.7100	41.7100	41.7100	41.7100	-16.245%	1	40	-6.114%
2026-02-18	49.8000	49.8000	49.8000	49.8000	-7.003%	2	39	-21.365%
2026-02-09	53.5500	53.6000	53.4500	53.5500	-32.318%	43	39	-26.872%
2026-01-22	79.1200	79.1200	79.1200	79.1200	-7.946%	1	9	-50.506%
2026-01-13	90.3500	90.3500	85.9500	85.9500	-17.987%	7	8	-54.439%
2026-01-05	105.0500	105.0500	104.8000	104.8000	-17.480%	10	8	-62.634%
2025-12-26	126.8500	127.0000	126.8500	127.0000	-0.470%	2	8	-69.165%
2025-12-17	127.7000	127.7500	127.5500	127.6000	+2.696%	8	8	-69.310%
2025-12-11	124.7600	124.7600	124.2500	124.2500	+5.163%	3	11	-68.483%
2025-12-10	118.1500	118.1500	118.1500	118.1500	+13.116%	1	12	-66.856%
2025-11-21	104.6000	104.6000	104.4500	104.4500	-23.283%	2	11	-62.508%
2025-10-22	135.8000	136.1500	135.8000	136.1500	+13.600%	2	11	-71.238%
2025-10-20	119.8000	120.2500	119.8000	119.8500	-7.487%	16	10	-67.326%
2025-10-06	129.5500	129.5500	129.5500	129.5500	-6.678%	1	2	-69.772%
2025-09-17	138.8200	138.8200	138.8200	138.8200	+4.258%	1	2	-71.791%
2025-09-09	133.1500	133.1500	133.1500	133.1500	+2.739%	1	2	-70.590%
2025-08-14	129.6000	129.6000	129.6000	129.6000	0.000%	1	1	-69.784%