Dark

ADBE20260918C300
ADBE Sep 18 2026 300.00 Call (ADBE260918C00300000)
option OPRA

EOD

Aug 10, 2026

9.60+24.514%(+1.89)424

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	8.0000	9.6600	7.8500	9.6000	+24.514%	424	9,294	0.000%
2026-08-07	7.6700	10.0000	7.6000	7.7100	+7.832%	1,223	9,452	+24.514%
2026-08-06	5.2000	7.1500	4.8000	7.1500	+3.623%	134	8,755	+34.266%
2026-08-05	8.0000	8.0000	6.4000	6.9000	-6.757%	109	8,730	+39.130%
2026-08-04	5.5500	7.5500	5.5500	7.4000	+20.325%	155	8,661	+29.730%
2026-08-03	6.6500	8.1500	6.1500	6.1500	+11.818%	213	8,635	+56.098%
2026-07-31	5.5500	5.5500	3.9700	5.5000	+10.000%	96	8,609	+74.545%
2026-07-30	5.9500	6.3700	4.5000	5.0000	-46.524%	178	8,571	+92.000%
2026-07-29	5.8500	10.2000	5.8500	9.3500	+64.035%	636	8,553	+2.674%
2026-07-28	4.3200	6.8000	4.3200	5.7000	+57.459%	1,202	8,388	+68.421%
2026-07-27	2.1900	4.2000	2.1900	3.6200	+62.332%	101	7,676	+165.193%
2026-07-24	1.6400	2.2300	1.6000	2.2300	+71.538%	24	7,664	+330.493%
2026-07-23	1.9300	1.9300	1.3000	1.3000	-29.730%	63	7,660	+638.462%
2026-07-22	2.9500	2.9500	1.8500	1.8500	-32.727%	52	7,625	+418.919%
2026-07-21	2.5000	3.0000	2.5000	2.7500	-27.249%	110	7,608	+249.091%
2026-07-20	3.2000	4.0000	2.8800	3.7800	-10.000%	189	7,596	+153.968%
2026-07-17	3.6500	4.7400	3.2200	4.2000	+12.903%	254	7,512	+128.571%
2026-07-16	2.5000	3.8100	2.4900	3.7200	+61.739%	245	7,652	+158.065%
2026-07-15	2.6000	2.9500	2.2500	2.3000	+2.222%	234	7,612	+317.391%
2026-07-14	1.9800	2.4000	1.9800	2.2500	-29.688%	89	7,671	+326.667%
2026-07-13	2.7000	3.2000	2.6500	3.2000	+45.455%	57	7,658	+200.000%
2026-07-10	2.4000	2.7000	2.2000	2.2000	-3.509%	35	7,692	+336.364%
2026-07-09	1.8500	2.3500	1.8500	2.2800	-12.977%	303	7,713	+321.053%
2026-07-08	2.2800	2.6300	2.2500	2.6200	-9.655%	698	7,536	+266.412%
2026-07-07	2.6800	4.0000	2.3800	2.9000	+31.222%	215	7,249	+231.034%
2026-07-06	2.0600	2.4900	1.8500	2.2100	-21.071%	109	7,188	+334.389%
2026-07-02	2.4000	2.8000	2.1000	2.8000	+51.351%	366	7,044	+242.857%
2026-07-01	1.6600	2.0200	1.6500	1.8500	+40.152%	168	7,044	+418.919%
2026-06-30	1.0100	1.3600	1.0100	1.3200	-1.493%	1,104	7,083	+627.273%
2026-06-29	1.4600	1.5200	1.2000	1.3400	+35.354%	294	7,724	+616.418%
2026-06-26	1.0000	1.1000	0.9000	0.9900	+16.471%	537	7,562	+869.697%
2026-06-25	0.9600	1.2800	0.8500	0.8500	-26.087%	83	7,123	+1,029.412%
2026-06-24	1.1400	1.3500	1.1400	1.1500	-16.058%	34	7,099	+734.783%
2026-06-23	1.2000	1.3700	1.1700	1.3700	+19.130%	77	7,110	+600.730%
2026-06-22	1.2000	1.4500	1.0500	1.1500	-12.214%	4,076	7,081	+734.783%
2026-06-18	1.3000	1.4800	1.1000	1.3100	-7.092%	1,969	7,616	+632.824%
2026-06-17	1.7800	1.8900	1.3200	1.4100	-30.542%	1,829	7,616	+580.851%
2026-06-16	1.9400	2.5600	1.8700	2.0300	-0.976%	4,112	6,300	+372.906%
2026-06-15	2.5500	2.8300	2.0000	2.0500	-14.938%	235	3,722	+368.293%
2026-06-12	2.9000	2.9000	1.9400	2.4100	-51.800%	651	3,607	+298.340%
2026-06-11	6.5100	6.5100	4.8000	5.0000	-31.034%	209	3,368	+92.000%
2026-06-10	7.7000	8.2000	7.2500	7.2500	-16.667%	150	3,340	+32.414%
2026-06-09	9.7500	10.2500	7.7500	8.7000	-15.534%	141	3,319	+10.345%
2026-06-08	11.8000	11.8000	10.3000	10.3000	-19.216%	228	3,263	-6.796%
2026-06-05	15.0000	15.5500	12.2100	12.7500	-15.000%	187	3,129	-24.706%
2026-06-04	17.1200	17.5000	15.0000	15.0000	+3.448%	79	3,224	-36.000%
2026-06-03	15.7500	15.7500	14.0000	14.5000	-15.403%	143	3,225	-33.793%
2026-06-02	19.5500	19.5500	17.0000	17.1400	-25.413%	2,292	3,147	-43.991%
2026-06-01	18.4000	24.0000	17.5000	22.9800	+42.556%	810	3,209	-58.225%
2026-05-29	10.5500	16.1200	10.5500	16.1200	+58.039%	143	3,085	-40.447%
2026-05-28	9.2000	10.2000	9.2000	10.2000	+8.511%	11	3,068	-5.882%
2026-05-27	9.1000	10.8000	9.0500	9.4000	+1.075%	29	3,063	+2.128%
2026-05-26	9.2500	9.7300	9.2500	9.3000	-6.061%	57	3,072	+3.226%
2026-05-22	10.5000	11.0000	9.6500	9.9000	+0.917%	2,038	1,075	-3.030%
2026-05-21	10.3000	10.5000	9.5000	9.8100	-19.918%	42	1,067	-2.141%
2026-05-20	11.6500	12.3000	11.1100	12.2500	-11.296%	36	1,067	-21.633%
2026-05-19	16.2200	17.0000	13.0000	13.8100	+1.544%	175	1,092	-30.485%
2026-05-18	11.0000	13.6000	10.7000	13.6000	+25.346%	77	1,092	-29.412%
2026-05-15	9.7000	11.3700	9.6000	10.8500	+31.835%	82	1,092	-11.521%
2026-05-14	7.5000	8.5000	7.5000	8.2300	+1.605%	10	1,089	+16.646%
2026-05-13	8.2500	8.4000	7.2000	8.1000	-10.989%	214	941	+18.519%
2026-05-12	9.8500	9.8500	9.1000	9.1000	-12.077%	201	941	+5.495%
2026-05-11	11.7700	11.7700	10.3500	10.3500	-20.385%	11	941	-7.246%
2026-05-08	12.1000	13.0000	11.0400	13.0000	-9.659%	31	941	-26.154%
2026-05-07	12.9500	15.2000	12.9500	14.3900	+15.862%	48	943	-33.287%
2026-05-06	12.9000	12.9000	12.4200	12.4200	-7.105%	2	944	-22.705%
2026-05-05	12.0000	13.7500	12.0000	13.3700	-1.328%	17	946	-28.197%
2026-05-04	11.8500	13.9500	11.5500	13.5500	+8.835%	77	942	-29.151%
2026-05-01	12.6500	13.4000	11.0500	12.4500	+9.595%	64	955	-22.892%
2026-04-30	9.6000	11.3600	9.3900	11.3600	+3.555%	50	955	-15.493%
2026-04-29	10.1000	10.9700	10.1000	10.9700	+0.920%	43	946	-12.489%
2026-04-28	11.0000	11.4500	10.6000	10.8700	+4.019%	29	982	-11.684%
2026-04-27	10.5300	10.9000	10.3000	10.4500	-8.333%	17	991	-8.134%
2026-04-24	10.5000	11.5000	9.9500	11.4000	+14.804%	30	984	-15.789%
2026-04-23	10.4000	10.4000	9.1700	9.9300	-29.972%	151	986	-3.323%
2026-04-22	15.0000	15.0000	13.8500	14.1800	+13.531%	35	912	-32.299%
2026-04-21	12.0000	14.6200	12.0000	12.4900	+4.083%	59	877	-23.139%
2026-04-20	12.5000	12.5000	11.9500	12.0000	+8.303%	16	877	-20.000%
2026-04-17	13.0300	13.0300	11.0800	11.0800	-7.820%	29	871	-13.357%
2026-04-16	12.0900	12.4500	11.4800	12.0200	+10.783%	86	859	-20.133%
2026-04-15	10.0000	11.0500	10.0000	10.8500	+28.402%	96	813	-11.521%
2026-04-14	9.5000	10.3500	8.4500	8.4500	-9.042%	85	766	+13.609%
2026-04-13	7.3200	9.5000	7.3200	9.2900	+44.031%	182	743	+3.337%
2026-04-10	6.6000	6.6000	6.2500	6.4500	-7.857%	21	659	+48.837%
2026-04-09	7.4000	7.4000	6.7500	7.0000	-18.129%	170	651	+37.143%
2026-04-08	11.0000	11.0000	8.4900	8.5500	-11.765%	17	648	+12.281%
2026-04-07	10.3900	10.3900	9.6900	9.6900	-11.264%	10	661	-0.929%
2026-04-06	10.7300	10.9200	10.7300	10.9200	+1.581%	2	661	-12.088%
2026-04-02	11.1500	11.1500	10.7500	10.7500	-4.444%	3	663	-10.698%
2026-04-01	11.0900	11.2500	10.9300	11.2500	+0.446%	106	663	-14.667%
2026-03-31	11.5500	11.6000	11.2000	11.2000	-1.060%	13	745	-14.286%
2026-03-30	10.9500	12.0000	10.9500	11.3200	+18.534%	6	744	-15.194%
2026-03-27	9.5500	10.1000	9.4800	9.5500	-12.385%	36	744	+0.524%
2026-03-26	11.0000	11.7000	10.6000	10.9000	+7.921%	62	737	-11.927%
2026-03-25	10.1500	10.5000	9.8500	10.1000	-9.009%	62	761	-4.950%
2026-03-24	12.2000	12.3000	10.5000	11.1000	-17.472%	46	735	-13.514%
2026-03-23	13.4900	13.4900	12.6000	13.4500	-0.370%	10	751	-28.625%
2026-03-20	12.0000	13.5900	12.0000	13.5000	+6.719%	18	740	-28.889%
2026-03-19	14.1700	14.1700	12.6500	12.6500	-10.601%	11	743	-24.111%
2026-03-18	14.9000	14.9000	14.1500	14.1500	-16.024%	2	737	-32.155%
2026-03-17	17.2500	17.2500	16.4000	16.8500	-0.296%	10	737	-43.027%
2026-03-16	14.3000	17.8500	13.4000	16.9000	+5.625%	44	736	-43.195%
2026-03-13	18.1500	18.1500	15.6700	16.0000	-37.524%	42	732	-40.000%
2026-03-12	25.6600	25.9000	25.4000	25.6100	+0.235%	7	698	-62.515%
2026-03-11	29.2900	29.2900	25.4000	25.5500	-8.094%	8	694	-62.427%
2026-03-10	27.2500	27.8000	25.2500	27.8000	-5.506%	30	688	-65.468%
2026-03-09	30.5500	30.5500	29.4200	29.4200	-5.402%	8	662	-67.369%
2026-03-06	28.4000	31.1000	28.1000	31.1000	+0.810%	169	670	-69.132%
2026-03-05	29.2300	32.0000	29.2300	30.8500	+15.112%	51	537	-68.882%
2026-03-04	27.1500	27.2600	26.2200	26.8000	+3.395%	6	506	-64.179%
2026-03-03	25.5000	25.9200	25.5000	25.9200	+13.684%	5	503	-62.963%
2026-03-02	21.8000	22.9000	21.1000	22.8000	+2.242%	17	498	-57.895%
2026-02-27	21.1000	22.3000	21.1000	22.3000	+3.241%	17	511	-56.951%
2026-02-26	22.0000	22.7800	21.2300	21.6000	+2.273%	13	507	-55.556%
2026-02-25	20.5000	21.1200	20.1000	21.1200	+2.774%	54	498	-54.545%
2026-02-24	19.5000	20.9500	19.5000	20.5500	+17.429%	12	498	-53.285%
2026-02-23	19.2500	19.5000	17.5000	17.5000	-15.213%	10	497	-45.143%
2026-02-20	20.6400	20.6400	20.6400	20.6400	-7.692%	1	492	-53.488%
2026-02-18	21.3800	22.7000	21.3800	22.3600	+0.269%	13	492	-57.066%
2026-02-17	23.4000	23.4000	22.0000	22.3000	-7.699%	13	500	-56.951%
2026-02-13	23.0000	25.0000	23.0000	24.1600	-0.984%	239	313	-60.265%
2026-02-12	22.4500	24.4000	20.2000	24.4000	+12.184%	18	313	-60.656%
2026-02-11	22.2500	22.2500	21.7500	21.7500	-11.224%	32	315	-55.862%
2026-02-10	25.2400	26.8500	24.5000	24.5000	-6.667%	66	286	-60.816%
2026-02-09	24.8900	26.8000	24.7500	26.2500	-3.137%	19	248	-63.429%
2026-02-05	30.0000	30.0000	27.1000	27.1000	-18.862%	14	250	-64.576%
2026-02-04	25.9500	33.4000	25.5600	33.4000	+15.611%	8	238	-71.257%
2026-02-03	31.7200	31.7200	28.0000	28.8900	-25.445%	67	242	-66.771%
2026-02-02	39.0000	39.0000	38.7500	38.7500	+14.307%	2	186	-75.226%
2026-01-29	33.7000	33.9000	32.9000	33.9000	-15.250%	10	186	-71.681%
2026-01-28	40.0000	40.0000	40.0000	40.0000	+5.848%	1	182	-76.000%
2026-01-27	37.8500	37.8500	37.0000	37.7900	-14.405%	4	182	-74.596%
2026-01-26	43.3500	44.1500	43.3500	44.1500	+5.647%	3	181	-78.256%
2026-01-23	41.7700	41.7900	41.7700	41.7900	+3.109%	21	181	-77.028%
2026-01-22	39.9100	40.5300	39.9100	40.5300	+8.660%	2	202	-76.314%
2026-01-21	34.4600	37.3000	34.4600	37.3000	+2.192%	3	201	-74.263%
2026-01-20	36.0000	36.5000	34.8500	36.5000	-6.049%	12	200	-73.699%
2026-01-16	40.0000	40.5500	38.8500	38.8500	-9.903%	9	189	-75.290%
2026-01-15	43.2500	43.5000	42.7000	43.1200	+1.459%	31	189	-77.737%
2026-01-14	43.0000	44.5000	42.5000	42.5000	-9.227%	6	178	-77.412%
2026-01-13	54.3500	54.3500	46.0000	46.8200	-17.628%	18	172	-79.496%
2026-01-12	56.0000	56.8400	56.0000	56.8400	-6.050%	4	164	-83.110%
2026-01-09	61.1000	61.1000	60.3500	60.5000	-10.171%	4	168	-84.132%
2026-01-08	67.2000	67.3500	67.2000	67.3500	-1.391%	4	166	-85.746%
2026-01-07	65.0000	68.3000	65.0000	68.3000	+7.474%	3	164	-85.944%
2026-01-06	60.9700	63.5500	60.9700	63.5500	-0.079%	3	164	-84.894%
2026-01-05	60.0000	63.6000	60.0000	63.6000	-0.842%	4	164	-84.906%
2026-01-02	64.0000	64.4400	62.5000	64.1400	-17.399%	7	164	-85.033%
2025-12-23	79.0000	79.0000	77.6500	77.6500	-4.278%	2	166	-87.637%
2025-12-19	81.1200	81.1200	81.1200	81.1200	+1.718%	1	166	-88.166%
2025-12-18	79.7500	79.7500	79.7500	79.7500	+9.622%	1	165	-87.962%
2025-12-15	74.2500	74.2500	72.7500	72.7500	-11.280%	12	165	-86.804%
2025-12-12	82.0000	82.0000	82.0000	82.0000	+0.416%	1	172	-88.293%
2025-12-11	80.0000	81.6600	80.0000	81.6600	+5.846%	3	172	-88.244%
2025-12-09	77.2000	77.3500	77.1500	77.1500	+2.935%	8	173	-87.557%
2025-12-08	74.9500	74.9500	74.9500	74.9500	-4.522%	2	168	-87.191%
2025-12-05	78.5000	78.5000	78.5000	78.5000	+23.525%	2	166	-87.771%
2025-12-04	63.2300	63.5500	63.2300	63.5500	-1.335%	3	166	-84.894%
2025-12-03	62.8500	64.4100	62.5000	64.4100	+4.732%	4	166	-85.095%
2025-12-02	61.5000	61.5000	61.5000	61.5000	-1.141%	1	166	-84.390%
2025-12-01	64.4600	64.5500	61.9900	62.2100	+4.996%	19	165	-84.568%
2025-11-26	59.2500	59.2500	59.2500	59.2500	-4.819%	1	158	-83.797%
2025-11-25	61.3400	62.2500	61.0500	62.2500	-0.607%	10	158	-84.578%
2025-11-24	63.2300	63.2700	62.5100	62.6300	+5.049%	24	158	-84.672%
2025-11-20	60.8000	60.8000	59.6200	59.6200	-12.581%	3	169	-83.898%
2025-11-17	68.2100	68.2500	68.1700	68.2000	-4.213%	4	170	-85.924%
2025-11-14	71.2000	71.2000	71.2000	71.2000	-5.882%	1	170	-86.517%
2025-11-13	75.6500	75.6500	75.6500	75.6500	+5.069%	2	170	-87.310%
2025-11-11	72.0000	72.0000	72.0000	72.0000	-11.111%	1	171	-86.667%
2025-10-30	81.0000	81.0000	81.0000	81.0000	+1.250%	10	171	-88.148%
2025-10-29	78.2000	80.0000	77.5000	80.0000	-15.209%	7	162	-88.000%
2025-10-28	91.6000	94.3500	91.6000	94.3500	+4.682%	2	157	-89.825%
2025-10-27	90.1300	90.1300	90.1300	90.1300	+4.547%	2	157	-89.349%
2025-10-23	86.9400	86.9400	85.6200	86.2100	-3.719%	12	157	-88.864%
2025-10-22	89.8700	91.2300	89.5400	89.5400	-2.302%	204	153	-89.279%
2025-10-21	91.2500	91.6500	91.2500	91.6500	+14.950%	4	65	-89.525%
2025-10-20	78.1000	79.7300	77.5000	79.7300	+13.900%	18	64	-87.959%
2025-10-17	70.0000	70.0000	70.0000	70.0000	-1.172%	3	62	-86.286%
2025-10-15	72.6000	73.7300	70.8300	70.8300	-4.180%	37	59	-86.446%
2025-10-14	74.3000	74.3000	73.9200	73.9200	-2.287%	2	46	-87.013%
2025-10-13	75.6500	75.6500	75.6500	75.6500	-6.605%	1	45	-87.310%
2025-10-10	81.4700	81.4700	81.0000	81.0000	-3.926%	4	44	-88.148%
2025-10-08	84.3100	84.3100	84.3100	84.3100	-2.079%	1	41	-88.613%
2025-10-06	86.1000	86.1000	86.1000	86.1000	+8.302%	1	40	-88.850%
2025-10-01	79.5000	79.5000	79.5000	79.5000	-7.289%	1	39	-87.925%
2025-09-30	86.0000	86.0000	85.7500	85.7500	-4.669%	2	39	-88.805%
2025-09-26	89.9500	89.9500	89.9500	89.9500	+5.811%	1	39	-89.327%
2025-09-24	85.0200	85.0200	85.0100	85.0100	-13.695%	8	38	-88.707%
2025-09-23	98.5000	98.5000	98.5000	98.5000	+3.575%	1	30	-90.254%
2025-09-22	92.0300	95.1000	92.0300	95.1000	-3.939%	2	30	-89.905%
2025-09-18	99.6500	99.6500	98.1100	99.0000	+3.340%	5	29	-90.303%
2025-09-17	89.8200	95.8000	89.8200	95.8000	+12.879%	4	27	-89.979%
2025-09-16	88.7600	88.7600	84.8700	84.8700	+2.093%	2	25	-88.689%
2025-09-15	88.5000	88.5000	81.4000	83.1300	-0.835%	8	24	-88.452%
2025-09-12	84.0000	84.4500	83.5000	83.8300	-4.118%	5	19	-88.548%
2025-09-10	87.3800	87.4300	87.3800	87.4300	-2.585%	2	14	-89.020%
2025-09-09	92.6600	92.6600	89.7500	89.7500	+0.011%	3	14	-89.304%
2025-09-08	89.7400	89.7400	89.7400	89.7400	+4.568%	1	11	-89.302%
2025-09-05	85.8200	85.8200	85.8200	85.8200	-11.617%	1	10	-88.814%
2025-08-25	97.1000	97.1000	97.1000	97.1000	+1.835%	1	9	-90.113%
2025-08-20	95.3500	95.3500	95.3500	95.3500	+11.429%	1	8	-89.932%
2025-08-14	85.5700	85.5700	85.5700	85.5700	+10.356%	1	9	-88.781%
2025-08-12	77.5400	77.5400	77.5400	77.5400	-4.613%	1	10	-87.619%
2025-08-08	81.2900	81.2900	81.2900	81.2900	+0.981%	1	9	-88.190%
2025-08-05	80.5000	80.5000	80.5000	80.5000	-16.624%	1	8	-88.075%
2025-07-30	96.5500	96.5500	96.5500	96.5500	-10.478%	1	8	-90.057%
2025-07-29	107.8500	107.8500	107.8500	107.8500	+3.872%	1	8	-91.099%
2025-07-28	103.8300	103.8300	103.8300	103.8300	-0.163%	4	7	-90.754%
2025-07-25	104.0000	104.0000	104.0000	104.0000	-0.915%	4	10	-90.769%
2025-07-24	105.4300	105.4300	104.9600	104.9600	+4.438%	5	7	-90.854%
2025-07-18	100.0500	100.6800	100.0500	100.5000	+2.030%	5	11	-90.448%
2025-07-14	98.5000	98.5000	98.5000	98.5000	-1.253%	1	6	-90.254%
2025-07-11	99.7500	99.7500	99.7500	99.7500	-5.000%	3	7	-90.376%
2025-07-09	105.0000	105.0000	105.0000	105.0000	-7.440%	3	4	-90.857%
2025-06-24	113.4400	113.4400	113.4400	113.4400	0.000%	1	1	-91.537%