Dark

ADBE20260918C260
ADBE Sep 18 2026 260.00 Call (ADBE260918C00260000)
option OPRA

EOD

Aug 10, 2026

26.00+14.943%(+3.38)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	20.6300	26.3000	20.6300	26.0000	+14.943%	24	2,031	0.000%
2026-08-07	22.6300	26.2700	21.7400	22.6200	+10.611%	205	2,037	+14.943%
2026-08-06	16.8000	20.4500	16.4000	20.4500	+5.250%	39	1,978	+27.139%
2026-08-05	20.3600	21.4500	18.4000	19.4300	+6.524%	49	1,959	+33.814%
2026-08-04	15.7300	18.4000	15.4700	18.2400	+4.828%	38	1,954	+42.544%
2026-08-03	19.9700	22.1000	17.1200	17.4000	+9.779%	194	1,956	+49.425%
2026-07-31	13.0300	15.8500	11.7500	15.8500	+6.734%	41	1,933	+64.038%
2026-07-30	15.2500	17.0000	13.3700	14.8500	-38.125%	43	1,931	+75.084%
2026-07-29	16.4500	25.3000	16.4500	24.0000	+51.803%	1,266	1,931	+8.333%
2026-07-28	13.2000	18.4500	13.2000	15.8100	+33.643%	105	1,889	+64.453%
2026-07-27	9.2500	13.1200	9.2500	11.8300	+54.641%	182	1,907	+119.780%
2026-07-24	5.2000	7.6500	5.2000	7.6500	+82.143%	23	1,912	+239.869%
2026-07-23	5.3000	5.3600	4.2000	4.2000	-31.929%	37	1,914	+519.048%
2026-07-22	8.2000	8.4700	6.1700	6.1700	-27.412%	10	1,923	+321.394%
2026-07-21	9.1000	9.1000	8.3500	8.5000	-24.444%	36	1,923	+205.882%
2026-07-20	9.3000	11.6500	8.7100	11.2500	-7.025%	36	1,934	+131.111%
2026-07-17	11.0700	12.8500	10.0000	12.1000	+11.933%	64	1,927	+114.876%
2026-07-16	8.0000	11.1000	7.6800	10.8100	+46.081%	27	1,910	+140.518%
2026-07-15	8.2500	9.4500	7.4000	7.4000	+12.121%	15	1,908	+251.351%
2026-07-14	6.4000	7.3000	6.4000	6.6000	-26.667%	23	1,910	+293.939%
2026-07-13	9.0000	9.6000	8.8000	9.0000	+25.348%	73	1,912	+188.889%
2026-07-10	7.5000	7.5000	7.1800	7.1800	+4.818%	17	1,916	+262.117%
2026-07-09	6.5000	6.9500	6.5000	6.8500	-6.803%	16	1,904	+279.562%
2026-07-08	6.8300	7.4300	6.8300	7.3500	-16.949%	7	1,899	+253.741%
2026-07-07	7.5000	10.9000	7.1000	8.8500	+44.137%	92	1,896	+193.785%
2026-07-06	6.1400	6.1400	6.1400	6.1400	-20.260%	2	1,851	+323.453%
2026-07-02	7.0500	7.7500	6.4900	7.7000	+46.110%	59	1,851	+237.662%
2026-07-01	5.0000	5.6800	4.8500	5.2700	+31.750%	40	1,851	+393.359%
2026-06-30	3.8000	4.0000	3.1500	4.0000	-1.235%	57	1,833	+550.000%
2026-06-29	4.3100	4.6500	3.9000	4.0500	+15.714%	36	1,822	+541.975%
2026-06-26	3.2000	3.5000	2.9900	3.5000	+29.630%	45	1,816	+642.857%
2026-06-25	2.7200	3.0500	2.3600	2.7000	-15.625%	33	1,790	+862.963%
2026-06-24	3.5000	3.5600	3.1700	3.2000	-0.312%	19	1,788	+712.500%
2026-06-23	3.9000	3.9000	3.2000	3.2100	+5.246%	23	1,782	+709.969%
2026-06-22	3.1500	3.8000	2.9000	3.0500	-13.105%	30	1,787	+752.459%
2026-06-18	3.0000	3.5500	3.0000	3.5100	-1.955%	34	1,773	+640.741%
2026-06-17	4.5000	4.8500	3.4000	3.5800	-29.666%	80	1,773	+626.257%
2026-06-16	5.5000	6.0400	5.0900	5.0900	-3.048%	21	1,754	+410.806%
2026-06-15	5.9500	6.5000	5.1700	5.2500	-5.405%	89	1,744	+395.238%
2026-06-12	5.6800	6.2500	4.9000	5.5500	-49.774%	140	1,749	+368.468%
2026-06-11	14.3000	14.3000	11.0000	11.0500	-30.938%	77	1,716	+135.294%
2026-06-10	16.5200	17.4000	16.0000	16.0000	-12.088%	18	1,707	+62.500%
2026-06-09	19.7300	19.7300	16.8000	18.2000	-16.705%	42	1,693	+42.857%
2026-06-08	23.6500	23.6500	21.6000	21.8500	-12.740%	32	1,693	+18.993%
2026-06-05	27.9000	27.9000	24.1500	25.0400	-14.393%	51	1,685	+3.834%
2026-06-04	31.5000	33.0700	29.2500	29.2500	+5.027%	14	1,709	-11.111%
2026-06-03	29.9200	29.9200	26.8500	27.8500	-12.421%	16	1,710	-6.643%
2026-06-02	34.1000	34.1000	31.4000	31.8000	-20.500%	44	1,700	-18.239%
2026-06-01	35.6000	40.6800	32.4300	40.0000	+36.752%	56	1,689	-35.000%
2026-05-29	23.7600	29.2700	23.7600	29.2500	+45.522%	71	1,708	-11.111%
2026-05-28	20.1000	20.1000	20.1000	20.1000	+4.851%	1	1,704	+29.353%
2026-05-27	20.7000	21.7000	19.1000	19.1700	-3.182%	56	1,703	+35.629%
2026-05-26	19.2900	20.6000	19.2900	19.8000	-5.714%	36	1,747	+31.313%
2026-05-22	23.3600	23.3600	20.7500	21.0000	-0.521%	14	1,763	+23.810%
2026-05-21	22.0500	22.0500	20.7100	21.1100	-16.627%	34	1,774	+23.164%
2026-05-20	24.0500	25.4000	23.3100	25.3200	-6.222%	52	1,774	+2.686%
2026-05-19	32.3800	33.0000	26.8000	27.0000	-0.185%	49	1,780	-3.704%
2026-05-18	23.2000	27.6400	23.2000	27.0500	+18.640%	27	1,780	-3.882%
2026-05-15	21.0000	23.2500	20.5500	22.8000	+25.137%	65	1,780	+14.035%
2026-05-14	16.9000	18.5000	16.9000	18.2200	+3.641%	77	1,757	+42.700%
2026-05-13	17.5000	17.6500	16.6000	17.5800	-11.880%	68	1,725	+47.895%
2026-05-12	20.4000	21.2500	19.8000	19.9500	-10.135%	49	1,725	+30.326%
2026-05-11	25.1200	25.9000	21.6500	22.2000	-15.750%	34	1,725	+17.117%
2026-05-08	24.0000	26.3500	23.5000	26.3500	-6.726%	80	1,735	-1.328%
2026-05-07	27.5000	29.8800	27.5000	28.2500	+11.220%	65	1,669	-7.965%
2026-05-06	26.2400	26.2400	25.4000	25.4000	-9.286%	2	1,654	+2.362%
2026-05-05	23.7000	28.0000	23.7000	28.0000	+2.004%	24	1,655	-7.143%
2026-05-04	24.5500	27.8000	23.9100	27.4500	+11.359%	43	1,661	-5.282%
2026-05-01	23.1000	25.6500	22.7500	24.6500	+9.071%	28	1,647	+5.477%
2026-04-30	20.2000	22.6000	20.2000	22.6000	+4.630%	30	1,647	+15.044%
2026-04-29	21.2200	21.6500	21.2200	21.6000	-2.041%	5	1,646	+20.370%
2026-04-28	22.0000	23.1500	22.0000	22.0500	+1.848%	20	1,646	+17.914%
2026-04-27	22.8800	22.8800	20.9000	21.6500	-5.459%	28	1,640	+20.092%
2026-04-24	20.8000	22.9000	20.8000	22.9000	+18.041%	36	1,627	+13.537%
2026-04-23	24.4000	24.4000	18.8000	19.4000	-33.034%	116	1,620	+34.021%
2026-04-22	30.7000	30.7000	27.1700	28.9700	+11.638%	101	1,514	-10.252%
2026-04-21	24.0100	28.2800	24.0100	25.9500	+3.842%	7	1,482	+0.193%
2026-04-20	25.4000	26.1100	24.9900	24.9900	+7.024%	8	1,482	+4.042%
2026-04-17	25.8500	25.8500	23.0300	23.3500	-7.341%	8	1,479	+11.349%
2026-04-16	24.9200	25.2500	24.9200	25.2000	+21.154%	21	1,479	+3.175%
2026-04-14	21.5500	21.5500	20.8000	20.8000	+3.741%	8	1,458	+25.000%
2026-04-13	17.5500	20.4000	17.5500	20.0500	+34.564%	25	1,459	+29.676%
2026-04-10	16.0800	16.0800	14.9000	14.9000	-7.165%	13	1,446	+74.497%
2026-04-09	16.6500	17.0000	16.0500	16.0500	-20.149%	29	1,441	+61.994%
2026-04-08	22.2000	22.2000	20.0000	20.1000	-5.412%	29	1,436	+29.353%
2026-04-07	22.1000	22.1000	21.2500	21.2500	-10.526%	8	1,407	+22.353%
2026-04-06	23.8000	23.8500	23.6500	23.7500	+3.261%	46	1,404	+9.474%
2026-04-02	22.7700	23.0000	22.7700	23.0000	+0.877%	4	1,391	+13.043%
2026-04-01	23.4000	23.8000	22.7000	22.8000	-5.979%	11	1,391	+14.035%
2026-03-31	24.2000	24.3500	23.6000	24.2500	+3.854%	94	1,382	+7.216%
2026-03-30	22.9500	24.6000	22.9500	23.3500	+12.802%	9	1,357	+11.349%
2026-03-27	21.3000	21.4000	20.7000	20.7000	-8.407%	78	1,349	+25.604%
2026-03-26	23.9000	24.1100	22.6000	22.6000	+4.581%	144	1,277	+15.044%
2026-03-25	21.6000	21.9000	21.0500	21.6100	-2.876%	27	1,150	+20.315%
2026-03-24	26.3000	26.3000	22.2500	22.2500	-14.093%	8	1,131	+16.854%
2026-03-23	26.9000	26.9000	25.7000	25.9000	-2.814%	11	1,126	+0.386%
2026-03-20	26.3500	26.8900	26.3500	26.6500	+3.495%	11	1,115	-2.439%
2026-03-19	26.0000	27.0800	25.7500	25.7500	-6.466%	12	1,104	+0.971%
2026-03-18	30.0000	30.0000	24.3000	27.5300	-12.325%	5	1,092	-5.558%
2026-03-17	31.0000	33.1100	31.0000	31.4000	+1.290%	4	1,091	-17.197%
2026-03-16	31.7000	31.7000	31.0000	31.0000	+5.983%	7	1,090	-16.129%
2026-03-13	31.0000	33.0000	29.2500	29.2500	-35.587%	1,050	1,085	-11.111%
2026-03-10	45.4100	45.4100	45.4100	45.4100	-7.232%	3	45	-42.744%
2026-03-06	48.9500	48.9500	48.9500	48.9500	-3.069%	2	42	-46.885%
2026-03-05	49.7500	53.0000	49.7500	50.5000	+32.895%	5	42	-48.515%
2026-02-27	37.9700	38.0500	37.9700	38.0000	+1.333%	3	44	-31.579%
2026-02-26	37.0000	37.5000	37.0000	37.5000	+5.872%	3	44	-30.667%
2026-02-25	35.4200	35.4200	35.4200	35.4200	-1.611%	1	41	-26.595%
2026-02-24	36.0000	36.0000	36.0000	36.0000	+17.379%	1	41	-27.778%
2026-02-23	32.6100	32.6100	30.6700	30.6700	-14.568%	6	42	-15.227%
2026-02-20	36.4100	36.4100	35.9000	35.9000	-1.374%	4	41	-27.577%
2026-02-19	36.5500	36.5500	36.4000	36.4000	-4.084%	2	41	-28.571%
2026-02-17	37.9500	37.9500	37.9500	37.9500	+2.153%	2	41	-31.489%
2026-02-11	37.5000	37.7200	37.1500	37.1500	-14.243%	5	43	-30.013%
2026-02-10	43.3200	43.3200	43.3200	43.3200	-5.826%	1	40	-39.982%
2026-02-05	46.0000	46.0000	46.0000	46.0000	-23.715%	3	39	-43.478%
2026-01-27	60.3000	60.3000	60.3000	60.3000	+5.697%	1	38	-56.882%
2026-01-20	56.8000	57.0500	56.8000	57.0500	-37.204%	25	38	-54.426%
2026-01-09	90.5000	90.8500	90.5000	90.8500	-5.757%	2	20	-71.381%
2026-01-08	96.3000	96.4000	96.3000	96.4000	+8.315%	10	20	-73.029%
2026-01-05	89.2000	89.2000	89.0000	89.0000	-20.536%	2	19	-70.787%
2025-12-22	112.0000	112.0000	112.0000	112.0000	+0.765%	1	19	-76.786%
2025-12-17	111.0500	111.2000	110.9000	111.1500	-5.404%	12	20	-76.608%
2025-12-12	117.5000	117.5000	117.5000	117.5000	+10.329%	1	20	-77.872%
2025-12-11	108.1500	108.1500	106.5000	106.5000	+3.529%	7	14	-75.587%
2025-12-09	102.8700	102.8700	102.8700	102.8700	+2.023%	1	14	-74.725%
2025-12-08	100.8300	100.8300	100.8300	100.8300	-5.775%	3	13	-74.214%
2025-12-05	98.7100	107.0100	98.7100	107.0100	+23.854%	4	10	-75.703%
2025-12-01	86.4000	86.4000	86.4000	86.4000	-1.985%	8	12	-69.907%
2025-11-24	88.1500	88.1500	88.1500	88.1500	-2.110%	1	6	-70.505%
2025-11-21	90.0500	90.0500	90.0500	90.0500	+4.892%	3	5	-71.127%
2025-11-19	86.8000	86.9000	85.8500	85.8500	-3.917%	3	8	-69.715%
2025-11-18	89.3500	89.3500	89.3500	89.3500	-7.753%	1	7	-70.901%
2025-11-07	96.8600	96.8600	96.8600	96.8600	-9.214%	1	7	-73.157%
2025-10-29	106.5500	106.6900	106.5500	106.6900	+1.445%	2	6	-75.630%
2025-10-20	104.9000	105.1700	104.9000	105.1700	-2.665%	2	5	-75.278%
2025-10-01	107.1000	108.3000	107.1000	108.0500	-19.695%	7	4	-75.937%
2025-07-25	134.5500	134.5500	134.5500	134.5500	0.000%	1	1	-80.676%