Dark

ADBE20260918C310
ADBE Sep 18 2026 310.00 Call (ADBE260918C00310000)
option OPRA

EOD

Aug 10, 2026

7.15+18.968%(+1.14)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.6000	7.1500	5.6000	7.1500	+18.968%	17	816	0.000%
2026-08-07	5.7800	7.5000	5.7500	6.0100	+11.296%	45	817	+18.968%
2026-08-06	4.2500	5.4000	3.9000	5.4000	0.000%	45	791	+32.407%
2026-08-05	6.0000	6.0000	4.9800	5.4000	-3.399%	53	778	+32.407%
2026-08-04	4.7000	5.6900	4.7000	5.5900	+18.432%	10	801	+27.907%
2026-08-03	5.2700	5.2700	4.7200	4.7200	+10.023%	15	800	+51.483%
2026-07-31	3.2000	4.2900	3.1000	4.2900	+12.598%	22	795	+66.667%
2026-07-30	4.8600	4.8600	3.7500	3.8100	-43.556%	105	798	+87.664%
2026-07-29	6.3200	8.0100	6.1000	6.7500	+62.651%	30	718	+5.926%
2026-07-28	4.0000	4.7700	3.8500	4.1500	+36.066%	18	717	+72.289%
2026-07-27	2.5500	3.1000	2.5500	3.0500	+114.789%	8	710	+134.426%
2026-07-24	1.4200	1.4200	1.4200	1.4200	+46.392%	2	704	+403.521%
2026-07-23	1.1700	1.1700	0.9700	0.9700	-37.821%	4	703	+637.113%
2026-07-22	1.5800	1.7500	1.5000	1.5600	-32.468%	26	703	+358.333%
2026-07-20	2.3100	2.3100	2.3100	2.3100	-25.484%	4	703	+209.524%
2026-07-17	2.9000	3.1000	2.9000	3.1000	+12.727%	7	699	+130.645%
2026-07-16	2.6000	2.7500	2.6000	2.7500	+50.273%	14	701	+160.000%
2026-07-15	2.1300	2.1500	1.8300	1.8300	-23.431%	3	690	+290.710%
2026-07-13	2.2100	2.3900	2.2100	2.3900	+25.789%	6	692	+199.163%
2026-07-10	2.0500	2.0500	1.9000	1.9000	+11.765%	3	692	+276.316%
2026-07-09	1.7000	1.7000	1.7000	1.7000	-15.842%	3	691	+320.588%
2026-07-08	2.0600	2.0900	2.0200	2.0200	-17.213%	29	692	+253.960%
2026-07-07	2.4800	3.2500	2.1300	2.4400	+46.988%	25	688	+193.033%
2026-07-06	1.6600	1.6600	1.6600	1.6600	-17.000%	1	695	+330.723%
2026-07-02	1.6800	2.1000	1.6800	2.0000	+33.333%	27	691	+257.500%
2026-07-01	1.5000	1.5000	1.3200	1.5000	+87.500%	7	691	+376.667%
2026-06-30	0.9100	0.9200	0.8000	0.8000	-20.000%	89	688	+793.750%
2026-06-29	1.0300	1.2000	1.0000	1.0000	+14.943%	6	707	+615.000%
2026-06-26	0.9300	0.9300	0.8700	0.8700	+16.000%	4	707	+721.839%
2026-06-25	0.7500	0.7500	0.7500	0.7500	-25.000%	1	703	+853.333%
2026-06-24	0.8400	1.0000	0.8400	1.0000	-1.961%	8	704	+615.000%
2026-06-23	1.0400	1.0500	0.9800	1.0200	+13.333%	7	704	+600.980%
2026-06-22	1.1400	1.1400	0.8700	0.9000	-20.354%	1,023	704	+694.444%
2026-06-18	0.9800	1.1300	0.9600	1.1300	-9.600%	20	1,528	+532.743%
2026-06-17	1.3000	1.5100	1.2500	1.2500	-23.780%	1,017	1,528	+472.000%
2026-06-16	1.8700	1.8700	1.5900	1.6400	-9.392%	4	586	+335.976%
2026-06-15	2.0400	2.0500	1.7800	1.8100	-3.723%	8	588	+295.028%
2026-06-12	2.0000	2.1100	1.6900	1.8800	-53.000%	32	586	+280.319%
2026-06-11	4.0900	4.4900	4.0000	4.0000	-34.959%	12	592	+78.750%
2026-06-10	6.3600	6.4500	6.1500	6.1500	-33.152%	4	598	+16.260%
2026-06-08	9.4000	9.6500	9.2000	9.2000	-30.827%	7	596	-22.283%
2026-06-04	15.2000	15.2000	13.3000	13.3000	+5.472%	4	594	-46.241%
2026-06-03	13.8000	13.8000	12.1700	12.6100	-14.276%	8	593	-43.299%
2026-06-02	17.6400	17.6400	14.3600	14.7100	-26.340%	5	593	-51.394%
2026-06-01	18.0000	20.6500	17.0000	19.9700	+58.744%	162	592	-64.196%
2026-05-29	9.2000	13.2000	9.2000	12.5800	+48.876%	76	506	-43.164%
2026-05-28	8.4500	8.4500	8.4500	8.4500	+10.458%	1	472	-15.385%
2026-05-27	7.3900	8.5000	7.3900	7.6500	-3.774%	116	473	-6.536%
2026-05-26	7.9500	7.9500	7.9000	7.9500	-4.217%	8	439	-10.063%
2026-05-22	8.1200	8.3000	8.1200	8.3000	+2.469%	2	443	-13.855%
2026-05-21	8.1000	8.1000	8.1000	8.1000	-19.403%	1	443	-11.728%
2026-05-20	9.5500	10.0500	9.5500	10.0500	-8.636%	4	443	-28.856%
2026-05-19	14.0000	14.0000	11.0000	11.0000	-3.254%	23	428	-35.000%
2026-05-18	10.5000	11.3700	10.5000	11.3700	+26.333%	11	428	-37.115%
2026-05-15	8.3000	9.3000	8.3000	9.0000	+28.571%	11	428	-20.556%
2026-05-14	7.0000	7.0000	7.0000	7.0000	+12.179%	1	423	+2.143%
2026-05-13	6.7000	6.8000	6.1500	6.2400	-25.269%	18	423	+14.583%
2026-05-12	8.3500	8.3500	8.3500	8.3500	-20.476%	1	423	-14.371%
2026-05-11	10.5000	10.5000	10.5000	10.5000	-1.501%	1	423	-31.905%
2026-05-08	10.6200	10.6600	10.6200	10.6600	-8.889%	4	423	-32.927%
2026-05-07	11.7000	11.7000	11.7000	11.7000	+12.500%	2	419	-38.889%
2026-05-06	10.4000	10.4000	10.4000	10.4000	-6.052%	1	419	-31.250%
2026-05-05	11.1500	11.1500	10.0000	11.0700	-4.569%	5	419	-35.411%
2026-05-04	9.8000	11.6000	9.8000	11.6000	+38.922%	19	417	-38.362%
2026-04-30	8.4500	8.4900	8.3500	8.3500	0.000%	5	412	-14.371%
2026-04-29	8.2500	8.4000	8.1500	8.3500	-10.695%	9	410	-14.371%
2026-04-28	9.1500	9.3500	9.0200	9.3500	+8.974%	5	406	-23.529%
2026-04-27	9.2000	9.2000	8.5800	8.5800	-4.667%	5	404	-16.667%
2026-04-24	8.6700	9.0000	8.2000	9.0000	+11.111%	38	406	-20.556%
2026-04-23	8.7800	8.7800	7.9200	8.1000	-35.458%	9	425	-11.728%
2026-04-22	12.5500	12.7000	12.2000	12.5500	+24.257%	27	424	-43.028%
2026-04-21	10.0000	12.1500	10.0000	10.1000	+2.020%	17	431	-29.208%
2026-04-20	10.0000	10.2000	9.8600	9.9000	+3.665%	7	423	-27.778%
2026-04-17	10.5000	10.8000	9.5500	9.5500	-5.446%	7	420	-25.131%
2026-04-16	9.9000	10.1000	9.6500	10.1000	+12.222%	21	418	-29.208%
2026-04-15	8.5000	9.1500	8.5000	9.0000	+15.385%	22	419	-20.556%
2026-04-14	8.2500	8.2500	7.4500	7.8000	+1.961%	72	424	-8.333%
2026-04-13	6.1000	7.6500	6.1000	7.6500	+45.714%	17	366	-6.536%
2026-04-10	5.3000	5.4000	5.2500	5.2500	-10.256%	5	368	+36.190%
2026-04-09	5.8000	6.0500	5.8000	5.8500	-23.529%	75	367	+22.222%
2026-04-08	7.5500	7.6500	7.4000	7.6500	-4.375%	3	365	-6.536%
2026-04-07	8.2500	8.2500	8.0000	8.0000	-12.088%	2	367	-10.625%
2026-04-06	9.5300	9.6000	9.0300	9.1000	+0.331%	22	368	-21.429%
2026-04-02	9.7500	9.7500	8.9000	9.0700	+0.221%	66	301	-21.169%
2026-04-01	9.4000	9.4000	9.0500	9.0500	-3.209%	14	301	-20.994%
2026-03-31	9.6000	9.6000	9.0500	9.3500	-6.500%	19	299	-23.529%
2026-03-30	9.4000	10.0000	9.1500	10.0000	+22.549%	15	307	-28.500%
2026-03-27	8.0000	8.3000	7.8000	8.1600	-10.917%	72	300	-12.377%
2026-03-26	9.1000	9.2000	8.8000	9.1600	+11.844%	24	257	-21.943%
2026-03-25	8.7000	8.7000	7.8800	8.1900	-6.932%	67	241	-12.698%
2026-03-24	9.0000	9.0000	8.5500	8.8000	-18.519%	44	196	-18.750%
2026-03-23	11.0000	11.3000	10.4000	10.8000	-4.425%	59	155	-33.796%
2026-03-20	10.8000	11.4000	10.8000	11.3000	+6.303%	9	145	-36.726%
2026-03-19	10.9000	10.9000	10.6300	10.6300	-3.364%	2	138	-32.738%
2026-03-18	11.0000	11.0000	11.0000	11.0000	-18.819%	2	138	-35.000%
2026-03-17	14.5000	14.5000	13.5500	13.5500	-2.518%	6	136	-47.232%
2026-03-16	11.3000	14.4500	11.3000	13.9000	+8.594%	10	136	-48.561%
2026-03-13	15.0000	15.0000	12.8000	12.8000	-45.671%	10	133	-44.141%
2026-03-12	23.5000	23.5600	23.5000	23.5600	+5.038%	2	128	-69.652%
2026-03-11	25.0000	25.0000	22.1500	22.4300	-6.542%	14	127	-68.123%
2026-03-10	24.0000	24.0000	24.0000	24.0000	-8.046%	2	123	-70.208%
2026-03-09	26.1000	26.1000	26.1000	26.1000	+6.098%	2	121	-72.605%
2026-03-06	25.1700	25.1700	24.6000	24.6000	-11.511%	2	121	-70.935%
2026-03-05	26.9800	27.8000	25.8500	27.8000	+28.111%	3	122	-74.281%
2026-03-04	21.7000	21.7000	21.7000	21.7000	-5.529%	1	122	-67.051%
2026-03-03	22.9700	22.9700	22.9700	22.9700	+17.194%	1	123	-68.872%
2026-02-27	19.2500	19.9000	19.2500	19.6000	+6.233%	7	123	-63.520%
2026-02-26	19.7500	19.7500	18.4500	18.4500	+5.913%	11	122	-61.247%
2026-02-24	17.4200	17.4200	17.4200	17.4200	+0.577%	10	117	-58.955%
2026-02-12	19.4500	19.4500	17.3200	17.3200	-14.889%	12	117	-58.718%
2026-02-11	20.3500	20.3500	20.3500	20.3500	-11.714%	1	123	-64.865%
2026-02-09	20.9500	23.1000	20.9500	23.0500	-3.151%	3	122	-68.980%
2026-02-06	23.8000	23.8000	23.8000	23.8000	-5.217%	5	121	-69.958%
2026-02-05	26.0000	26.0000	25.1100	25.1100	+1.332%	8	116	-71.525%
2026-02-03	27.4300	27.4300	24.7800	24.7800	-13.809%	2	116	-71.146%
2026-01-29	29.4500	29.4500	28.7500	28.7500	-20.139%	3	117	-75.130%
2026-01-28	36.0000	36.0000	36.0000	36.0000	+13.208%	1	120	-80.139%
2026-01-27	31.8000	31.8000	31.8000	31.8000	-18.919%	7	119	-77.516%
2026-01-26	39.2200	39.2200	39.2200	39.2200	+7.985%	3	120	-81.770%
2026-01-22	37.9400	37.9400	36.3200	36.3200	+9.299%	5	119	-80.314%
2026-01-20	33.2300	33.2300	33.2300	33.2300	-3.541%	1	118	-78.483%
2026-01-16	34.4500	34.4500	34.4500	34.4500	-11.005%	1	120	-79.245%
2026-01-15	38.8900	38.8900	38.7100	38.7100	+0.939%	2	120	-81.529%
2026-01-14	40.5000	40.5000	38.3500	38.3500	-7.635%	3	119	-81.356%
2026-01-13	46.0000	46.0000	41.2200	41.5200	-22.537%	20	117	-82.779%
2026-01-12	51.1000	53.6000	51.0000	53.6000	-5.965%	11	107	-86.660%
2026-01-09	57.0000	57.0000	57.0000	57.0000	-1.093%	1	106	-87.456%
2026-01-06	57.6300	57.6300	57.6300	57.6300	+3.838%	1	106	-87.593%
2026-01-05	55.9000	55.9000	55.4500	55.5000	-3.394%	22	110	-87.117%
2026-01-02	57.3000	57.5000	57.2500	57.4500	-23.113%	4	110	-87.554%
2025-12-22	74.7200	74.7200	74.7200	74.7200	+0.973%	1	112	-90.431%
2025-12-19	74.0000	74.0000	74.0000	74.0000	-0.337%	1	112	-90.338%
2025-12-17	74.3500	74.3500	74.2500	74.2500	-0.134%	2	112	-90.370%
2025-12-16	74.3600	74.3600	74.3500	74.3500	-1.848%	2	113	-90.383%
2025-12-11	71.0000	75.7500	71.0000	75.7500	+11.119%	15	114	-90.561%
2025-12-08	67.9100	68.1700	67.9100	68.1700	-4.363%	2	113	-89.512%
2025-12-05	71.2800	71.2800	71.2800	71.2800	+22.685%	1	113	-89.969%
2025-12-01	58.5000	58.5000	58.1000	58.1000	+1.930%	4	112	-87.694%
2025-11-24	58.0900	58.1500	56.8600	57.0000	+0.885%	10	110	-87.456%
2025-11-20	56.5000	56.5000	56.5000	56.5000	+2.727%	1	110	-87.345%
2025-11-19	55.0000	55.0000	55.0000	55.0000	-21.090%	1	110	-87.000%
2025-11-13	69.6000	69.7000	69.6000	69.7000	+7.728%	3	110	-89.742%
2025-11-06	64.3500	64.7000	64.2500	64.7000	-11.612%	44	109	-88.949%
2025-10-30	73.0500	73.2000	73.0500	73.2000	+0.274%	2	70	-90.232%
2025-10-29	73.0000	73.1000	73.0000	73.0000	-8.761%	16	69	-90.205%
2025-10-23	80.6400	80.6400	79.9900	80.0100	-3.811%	6	60	-91.064%
2025-10-21	78.5000	83.1800	78.5000	83.1800	+14.810%	4	59	-91.404%
2025-10-20	72.2500	72.4500	72.2500	72.4500	+9.773%	12	57	-90.131%
2025-10-16	66.0000	66.0000	66.0000	66.0000	-2.813%	1	52	-89.167%
2025-10-15	67.7500	67.9100	67.7500	67.9100	-9.211%	12	51	-89.471%
2025-10-01	74.8000	74.8000	74.8000	74.8000	-10.952%	2	59	-90.441%
2025-09-25	84.0000	84.0000	84.0000	84.0000	+5.900%	5	59	-91.488%
2025-09-24	79.2700	79.3200	79.2700	79.3200	-10.525%	2	54	-90.986%
2025-09-22	86.4000	88.6500	86.4000	88.6500	-1.871%	25	56	-91.935%
2025-09-19	90.3400	90.3400	90.3400	90.3400	-3.380%	1	46	-92.085%
2025-09-18	93.2300	93.5000	93.2300	93.5000	+14.808%	2	47	-92.353%
2025-09-15	81.4400	81.4400	81.4400	81.4400	+0.518%	1	45	-91.221%
2025-09-10	81.0200	81.0200	81.0200	81.0200	-1.972%	1	44	-91.175%
2025-09-05	82.6500	82.6500	82.6500	82.6500	+6.125%	4	45	-91.349%
2025-09-03	77.8800	77.8800	77.8800	77.8800	-2.977%	1	49	-90.819%
2025-09-02	80.2700	80.2700	80.2700	80.2700	-7.309%	1	50	-91.093%
2025-08-22	86.6000	86.6000	86.6000	86.6000	-1.142%	1	51	-91.744%
2025-08-20	87.6000	87.6000	87.6000	87.6000	+12.596%	1	50	-91.838%
2025-08-13	77.7000	77.8000	77.7000	77.8000	+3.457%	6	51	-90.810%
2025-08-11	75.1000	75.5000	74.6900	75.2000	+4.444%	9	55	-90.492%
2025-08-08	72.0000	72.0000	72.0000	72.0000	-18.182%	3	51	-90.069%
2025-07-31	88.0000	88.0000	88.0000	88.0000	-8.571%	4	48	-91.875%
2025-07-30	96.2500	96.2500	96.2500	96.2500	-4.467%	15	44	-92.571%
2025-07-29	100.7500	100.7500	100.7500	100.7500	+4.871%	15	29	-92.903%
2025-07-28	97.0000	97.0000	96.0700	96.0700	-1.416%	16	29	-92.558%
2025-07-24	97.4700	97.4700	97.4500	97.4500	+4.113%	5	17	-92.663%
2025-07-11	93.6000	93.6000	93.6000	93.6000	-4.830%	4	12	-92.361%
2025-07-10	98.8000	98.8000	98.3500	98.3500	-3.908%	4	8	-92.730%
2025-07-09	102.3500	102.3500	102.3500	102.3500	+0.669%	1	4	-93.014%
2025-07-02	101.6700	101.6700	101.6700	101.6700	-12.804%	3	3	-92.967%
2025-07-01	113.3000	116.6000	113.3000	116.6000	+9.023%	4	6	-93.868%
2025-06-23	106.9500	106.9500	106.9500	106.9500	-9.479%	1	4	-93.315%
2025-06-17	118.1500	118.1500	118.1500	118.1500	+0.382%	1	3	-93.948%
2025-06-13	120.6500	120.6500	117.7000	117.7000	0.000%	4	2	-93.925%