Dark

ADBE20260918C380
ADBE Sep 18 2026 380.00 Call (ADBE260918C00380000)
option OPRA

EOD

Aug 10, 2026

0.7500-17.582%(-0.1600)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.8000	0.8100	0.7500	0.7500	-17.582%	22	964	0.000%
2026-08-07	0.7700	1.1000	0.7700	0.9100	+30.000%	12	975	-17.582%
2026-08-06	0.7000	0.7000	0.7000	0.7000	-6.667%	3	972	+7.143%
2026-08-05	0.7700	0.8200	0.7500	0.7500	+4.167%	5	975	0.000%
2026-08-04	1.0300	1.0400	0.6500	0.7200	-15.294%	125	973	+4.167%
2026-08-03	0.8000	0.8500	0.7000	0.8500	+63.462%	8	935	-11.765%
2026-07-30	0.5200	0.5200	0.5200	0.5200	-42.222%	3	936	+44.231%
2026-07-29	1.1000	1.1000	0.9000	0.9000	+11.111%	15	936	-16.667%
2026-07-28	0.5500	0.8100	0.5500	0.8100	+80.000%	9	927	-7.407%
2026-07-27	0.3000	0.4500	0.3000	0.4500	+7.143%	17	924	+66.667%
2026-07-24	0.2500	0.4200	0.2500	0.4200	+90.909%	2	911	+78.571%
2026-07-23	0.2800	0.2800	0.1100	0.2200	+4.762%	33	911	+240.909%
2026-07-22	0.3000	0.3000	0.2000	0.2100	+5.000%	5	921	+257.143%
2026-07-21	0.3500	0.3500	0.2000	0.2000	-60.000%	15	919	+275.000%
2026-07-20	0.5200	0.5200	0.4500	0.5000	-16.667%	26	916	+50.000%
2026-07-17	0.6000	0.6000	0.6000	0.6000	+15.385%	2	891	+25.000%
2026-07-16	0.2900	0.5200	0.2900	0.5200	+85.714%	100	891	+44.231%
2026-07-15	0.4000	0.4000	0.2800	0.2800	-42.857%	5	939	+167.857%
2026-07-14	0.4900	0.4900	0.4900	0.4900	+44.118%	5	936	+53.061%
2026-07-13	0.4100	0.4100	0.3400	0.3400	-35.849%	5	933	+120.588%
2026-07-08	0.4500	0.5300	0.4500	0.5300	-13.115%	6	935	+41.509%
2026-07-07	0.4700	0.7700	0.4700	0.6100	+103.333%	12	932	+22.951%
2026-07-06	0.4200	0.4200	0.3000	0.3000	-40.000%	41	933	+150.000%
2026-07-02	0.5000	0.5200	0.5000	0.5000	+138.095%	5	912	+50.000%
2026-07-01	0.4800	0.4900	0.2100	0.2100	-8.696%	21	912	+257.143%
2026-06-30	0.2300	0.2300	0.2300	0.2300	-28.125%	1	893	+226.087%
2026-06-29	0.3200	0.3200	0.3200	0.3200	+39.130%	1	892	+134.375%
2026-06-25	0.2900	0.3600	0.1800	0.2300	-30.303%	19	891	+226.087%
2026-06-23	0.4500	0.4500	0.2900	0.3300	-13.158%	22	887	+127.273%
2026-06-22	0.4100	0.4500	0.3800	0.3800	+11.765%	218	892	+97.368%
2026-06-18	0.4000	0.4000	0.3100	0.3400	+17.241%	107	915	+120.588%
2026-06-17	0.5500	0.5500	0.2900	0.2900	-50.847%	247	915	+158.621%
2026-06-16	0.5000	0.6500	0.5000	0.5900	-26.250%	168	851	+27.119%
2026-06-12	0.7800	1.0000	0.6500	0.8000	-34.426%	32	802	-6.250%
2026-06-11	1.3000	1.3600	1.2200	1.2200	-44.545%	16	790	-38.525%
2026-06-09	2.3000	2.3000	2.2000	2.2000	-25.170%	5	796	-65.909%
2026-06-08	3.3000	3.3000	2.8000	2.9400	-17.183%	7	796	-74.490%
2026-06-05	4.1000	4.1000	3.1500	3.5500	-23.656%	18	797	-78.873%
2026-06-04	4.8000	4.8000	4.6500	4.6500	-40.077%	2	797	-83.871%
2026-06-01	6.6000	7.7600	6.6000	7.7600	+94.000%	24	796	-90.335%
2026-05-29	4.0000	4.0000	4.0000	4.0000	+47.059%	3	805	-81.250%
2026-05-28	2.7100	2.7200	2.7100	2.7200	+13.333%	2	805	-72.426%
2026-05-27	2.7000	2.7000	2.4000	2.4000	+6.667%	20	805	-68.750%
2026-05-26	2.2500	2.2500	2.2500	2.2500	-22.145%	2	801	-66.667%
2026-05-20	3.2000	3.2000	2.8900	2.8900	-13.731%	3	803	-74.048%
2026-05-19	4.1100	4.1100	3.3500	3.3500	+14.726%	4	801	-77.612%
2026-05-15	2.5800	2.9200	2.5800	2.9200	+38.389%	2	801	-74.315%
2026-05-14	2.0800	2.1100	2.0800	2.1100	+14.674%	2	802	-64.455%
2026-05-13	2.0000	2.0000	1.8400	1.8400	-22.363%	7	799	-59.239%
2026-05-12	2.3700	2.3700	2.3700	2.3700	-9.195%	1	799	-68.354%
2026-05-11	2.5900	2.6100	2.5900	2.6100	-22.781%	3	799	-71.264%
2026-05-07	3.3500	3.3800	3.3500	3.3800	+5.625%	8	797	-77.811%
2026-05-05	3.2000	3.2000	3.2000	3.2000	+2.894%	1	797	-76.563%
2026-05-04	3.1500	3.1500	3.1000	3.1100	+56.281%	7	797	-75.884%
2026-04-30	1.9900	1.9900	1.9900	1.9900	-28.159%	13	796	-62.312%
2026-04-27	2.7700	2.7700	2.7700	2.7700	+4.924%	9	796	-72.924%
2026-04-23	2.6100	2.6400	2.5600	2.6400	-16.719%	11	793	-71.591%
2026-04-21	3.1700	3.1700	3.1700	3.1700	+44.091%	1	791	-76.341%
2026-04-15	2.1600	2.2000	2.1600	2.2000	+24.294%	3	791	-65.909%
2026-04-14	1.8200	1.8200	1.7700	1.7700	+2.312%	2	790	-57.627%
2026-04-13	1.6800	1.7300	1.6800	1.7300	+24.460%	2	789	-56.647%
2026-04-10	1.3000	1.4100	1.2900	1.3900	+1.460%	99	788	-46.043%
2026-04-09	1.3800	1.3800	1.3300	1.3700	-24.725%	13	747	-45.255%
2026-04-08	1.9000	1.9000	1.8200	1.8200	-16.129%	2	746	-58.791%
2026-04-07	2.3100	2.3100	2.1700	2.1700	-9.959%	3	746	-65.438%
2026-03-30	2.7800	2.7800	2.4100	2.4100	+11.574%	201	745	-68.880%
2026-03-27	2.1600	2.1600	2.1600	2.1600	-2.703%	1	546	-65.278%
2026-03-26	2.2200	2.2200	2.2200	2.2200	-11.554%	1	546	-66.216%
2026-03-24	2.6300	2.6300	2.3100	2.5100	-17.434%	31	545	-70.120%
2026-03-20	3.0400	3.0400	3.0400	3.0400	-8.157%	1	547	-75.329%
2026-03-19	3.3100	3.3100	3.3100	3.3100	-20.048%	1	548	-77.341%
2026-03-13	4.9000	4.9000	3.9000	4.1400	-46.234%	5	548	-81.884%
2026-03-12	7.5000	7.7000	7.5000	7.7000	-9.942%	4	549	-90.260%
2026-03-11	8.3200	8.5500	8.3200	8.5500	-0.466%	6	553	-91.228%
2026-03-10	8.5900	8.5900	8.5900	8.5900	-4.022%	1	556	-91.269%
2026-03-09	9.6500	9.6500	8.9500	8.9500	-7.541%	18	556	-91.620%
2026-03-05	9.7500	9.7500	9.3500	9.6800	+72.857%	136	548	-92.252%
2026-02-27	5.6000	5.6000	5.6000	5.6000	-15.789%	1	563	-86.607%
2026-02-26	6.6500	6.6500	6.6500	6.6500	+6.230%	1	564	-88.722%
2026-02-25	6.2600	6.2600	6.2600	6.2600	+7.931%	1	562	-88.019%
2026-02-24	5.8000	5.8000	5.8000	5.8000	+3.020%	1	562	-87.069%
2026-02-23	5.4000	5.6300	4.6800	5.6300	-19.571%	8	562	-86.679%
2026-02-18	7.0000	7.0000	7.0000	7.0000	-3.714%	3	567	-89.286%
2026-02-17	7.2700	7.2700	7.2700	7.2700	-11.233%	19	567	-89.684%
2026-02-12	8.1900	8.1900	8.1900	8.1900	+3.019%	1	558	-90.842%
2026-02-11	7.9500	7.9500	7.9500	7.9500	-11.667%	3	557	-90.566%
2026-02-10	9.0000	9.0000	9.0000	9.0000	-18.182%	2	557	-91.667%
2026-02-04	8.7000	11.0000	8.6200	11.0000	+6.900%	8	557	-93.182%
2026-02-03	10.5800	10.5800	9.8500	10.2900	-29.034%	107	553	-92.711%
2026-01-28	14.3500	14.5000	14.3500	14.5000	+7.011%	10	483	-94.828%
2026-01-21	13.5500	13.5500	13.5500	13.5500	+1.803%	1	483	-94.465%
2026-01-20	13.3100	13.3100	13.3100	13.3100	-19.382%	20	484	-94.365%
2026-01-15	16.0000	16.5100	16.0000	16.5100	+3.188%	14	480	-95.457%
2026-01-14	17.1500	17.1500	16.0000	16.0000	-7.407%	6	494	-95.313%
2026-01-13	20.5500	20.5500	17.0000	17.2800	-28.000%	9	489	-95.660%
2026-01-12	22.0600	24.0000	22.0600	24.0000	-6.615%	10	487	-96.875%
2026-01-09	25.7000	25.7000	25.7000	25.7000	-9.825%	1	489	-97.082%
2026-01-07	28.5000	28.5000	28.5000	28.5000	+9.195%	1	490	-97.368%
2026-01-06	25.0000	26.2000	25.0000	26.1000	0.000%	3	490	-97.126%
2026-01-05	24.3700	26.1000	24.3700	26.1000	+1.556%	3	491	-97.126%
2026-01-02	29.1900	29.1900	25.6500	25.7000	-23.512%	63	491	-97.082%
2025-12-31	33.6000	33.6000	33.6000	33.6000	-4.274%	1	475	-97.768%
2025-12-30	34.8900	35.1000	34.8900	35.1000	+2.482%	12	475	-97.863%
2025-12-29	34.3000	34.3000	34.2500	34.2500	0.000%	2	486	-97.810%
2025-12-26	34.2500	34.2500	34.2500	34.2500	-1.862%	1	487	-97.810%
2025-12-24	34.9000	34.9000	34.9000	34.9000	-6.933%	3	487	-97.851%
2025-12-17	38.7000	38.7000	37.5000	37.5000	+9.234%	2	487	-98.000%
2025-12-16	34.2700	34.3300	34.2700	34.3300	-5.218%	2	488	-97.815%
2025-12-15	36.2200	36.2200	36.2200	36.2200	-2.634%	2	488	-97.929%
2025-12-10	36.6500	37.2000	36.6500	37.2000	-0.853%	2	488	-97.984%
2025-12-09	37.6000	37.6000	37.5200	37.5200	+8.220%	3	489	-98.001%
2025-12-08	35.5000	35.5000	34.6700	34.6700	+21.012%	2	489	-97.837%
2025-12-01	28.6500	28.6500	28.6500	28.6500	-0.348%	1	488	-97.382%
2025-11-28	28.7500	28.7500	28.7500	28.7500	-1.575%	1	489	-97.391%
2025-11-24	30.1500	30.1500	29.2000	29.2100	-7.563%	4	488	-97.432%
2025-11-21	32.7500	32.8000	31.5500	31.6000	+10.412%	4	489	-97.627%
2025-11-20	29.4800	30.2500	28.6000	28.6200	+2.544%	12	489	-97.379%
2025-11-19	30.0000	30.5700	27.9100	27.9100	-18.248%	7	480	-97.313%
2025-11-17	34.1400	34.1400	34.1400	34.1400	-4.236%	1	480	-97.803%
2025-11-14	35.6500	35.6500	35.6500	35.6500	-7.403%	1	479	-97.896%
2025-11-12	38.5000	38.5000	38.5000	38.5000	+5.624%	5	480	-98.052%
2025-11-11	36.6000	36.6000	36.4500	36.4500	+4.143%	2	475	-97.942%
2025-11-07	35.0000	35.0000	35.0000	35.0000	+0.430%	1	475	-97.857%
2025-11-06	35.5500	35.5500	33.8500	34.8500	-14.373%	5	474	-97.848%
2025-10-31	40.7000	40.7000	40.7000	40.7000	+0.494%	3	475	-98.157%
2025-10-30	40.5000	40.5000	40.5000	40.5000	+1.250%	2	478	-98.148%
2025-10-29	41.0000	41.0500	40.0000	40.0000	-11.406%	5	480	-98.125%
2025-10-23	45.3500	45.4500	45.1500	45.1500	-3.936%	12	477	-98.339%
2025-10-22	47.3300	47.3300	47.0000	47.0000	-4.082%	4	476	-98.404%
2025-10-21	47.9000	49.0000	47.7700	49.0000	+20.245%	324	478	-98.469%
2025-10-20	39.9000	40.7500	39.9000	40.7500	+11.339%	7	195	-98.160%
2025-10-17	36.5000	38.6000	36.5000	36.6000	+1.950%	12	191	-97.951%
2025-10-16	36.9000	36.9000	35.9000	35.9000	-8.883%	6	186	-97.911%
2025-10-15	39.4000	39.4000	39.4000	39.4000	+1.809%	1	191	-98.096%
2025-10-14	38.2500	38.7000	38.2500	38.7000	-1.777%	33	190	-98.062%
2025-10-10	40.0000	40.0000	39.4000	39.4000	-10.066%	2	160	-98.096%
2025-10-07	42.0000	43.8100	42.0000	43.8100	-6.068%	3	158	-98.288%
2025-10-06	43.2000	46.6400	43.2000	46.6400	+4.833%	27	158	-98.392%
2025-10-03	44.4900	44.4900	44.4900	44.4900	+0.022%	6	139	-98.314%
2025-10-02	43.5000	44.6500	43.5000	44.4800	+8.488%	3	133	-98.314%
2025-10-01	42.4500	42.4500	41.0000	41.0000	-7.969%	2	131	-98.171%
2025-09-30	46.4000	46.4000	44.5500	44.5500	-1.547%	9	130	-98.316%
2025-09-25	45.2500	45.2500	45.2500	45.2500	-0.549%	1	136	-98.343%
2025-09-24	45.1000	45.5000	45.0000	45.5000	-12.281%	3	136	-98.352%
2025-09-23	52.9500	52.9500	51.8700	51.8700	+2.308%	2	135	-98.554%
2025-09-22	51.4700	51.4700	50.0000	50.7000	-1.934%	17	135	-98.521%
2025-09-19	52.2200	52.2200	51.6000	51.7000	-2.820%	5	125	-98.549%
2025-09-18	53.0500	53.2000	53.0500	53.2000	+6.400%	10	123	-98.590%
2025-09-17	50.9000	51.2000	50.0000	50.0000	+13.507%	9	122	-98.500%
2025-09-16	43.8000	44.0500	43.8000	44.0500	+6.273%	9	123	-98.297%
2025-09-15	46.1000	46.1000	41.4500	41.4500	-4.713%	18	114	-98.191%
2025-09-12	43.1500	44.1600	42.0000	43.5000	-6.752%	10	104	-98.276%
2025-09-11	47.0000	47.8500	46.6500	46.6500	-3.715%	5	100	-98.392%
2025-09-10	50.5000	50.5000	48.4500	48.4500	+0.938%	2	99	-98.452%
2025-09-09	49.7000	49.7000	48.0000	48.0000	+10.218%	3	97	-98.438%
2025-09-04	40.8500	43.5500	40.8500	43.5500	-1.023%	2	95	-98.278%
2025-09-03	44.2700	44.2700	44.0000	44.0000	-7.368%	3	95	-98.295%
2025-08-28	48.5000	48.5000	47.5000	47.5000	-3.259%	7	92	-98.421%
2025-08-27	48.7500	49.1000	48.7500	49.1000	-5.758%	2	91	-98.473%
2025-08-25	52.1000	52.1000	52.1000	52.1000	+2.157%	1	91	-98.560%
2025-08-22	51.0000	51.0000	51.0000	51.0000	-0.720%	3	91	-98.529%
2025-08-19	51.3700	51.3700	51.3700	51.3700	+5.483%	1	88	-98.540%
2025-08-15	48.5500	48.7000	48.5500	48.7000	+5.640%	3	88	-98.460%
2025-08-13	46.1000	46.1000	46.1000	46.1000	+18.479%	1	88	-98.373%
2025-08-11	38.9100	38.9100	38.9100	38.9100	-2.968%	1	87	-98.072%
2025-08-07	40.1000	40.1000	40.1000	40.1000	-6.722%	1	87	-98.130%
2025-08-06	41.2500	42.9900	41.2500	42.9900	-6.888%	2	87	-98.255%
2025-08-01	46.1700	46.1700	46.1700	46.1700	-10.610%	1	87	-98.376%
2025-07-31	51.6500	51.6500	51.6500	51.6500	-9.051%	1	87	-98.548%
2025-07-30	56.7900	56.7900	56.7900	56.7900	-3.171%	1	87	-98.679%
2025-07-29	58.6500	58.6500	58.6500	58.6500	+4.119%	1	86	-98.721%
2025-07-28	56.6800	56.6800	56.3300	56.3300	-4.477%	2	85	-98.669%
2025-07-23	58.9700	58.9700	58.9700	58.9700	+1.848%	10	83	-98.728%
2025-07-22	57.9000	57.9000	57.9000	57.9000	+5.464%	1	73	-98.705%
2025-07-15	55.0900	55.0900	54.8000	54.9000	+0.109%	4	73	-98.634%
2025-07-10	54.8400	54.8400	54.8400	54.8400	-6.655%	1	73	-98.632%
2025-07-09	61.0000	61.0500	58.7500	58.7500	-11.985%	18	74	-98.723%
2025-07-08	66.7500	66.7500	66.7500	66.7500	+1.136%	1	59	-98.876%
2025-07-03	65.6800	66.0000	65.6800	66.0000	+8.678%	2	60	-98.864%
2025-07-02	69.2000	69.2000	60.7300	60.7300	-15.418%	2	60	-98.765%
2025-07-01	65.7500	72.6800	65.7500	71.8000	+2.177%	3	58	-98.955%
2025-06-27	68.8100	70.2700	68.8100	70.2700	+2.779%	10	57	-98.933%
2025-06-26	67.9000	68.3700	67.9000	68.3700	-0.913%	2	55	-98.903%
2025-06-25	69.0000	69.0000	69.0000	69.0000	+1.620%	1	54	-98.913%
2025-06-24	67.6000	67.9000	67.6000	67.9000	+5.599%	20	55	-98.895%
2025-06-23	64.3000	64.3000	64.3000	64.3000	+1.983%	1	36	-98.834%
2025-06-20	67.2000	67.2000	63.0500	63.0500	-5.430%	48	36	-98.810%
2025-06-18	72.0000	72.0000	66.6700	66.6700	-8.345%	12	6	-98.875%
2025-06-17	73.7500	73.7500	72.7400	72.7400	-3.783%	2	6	-98.969%
2025-06-16	78.5000	82.3000	75.5500	75.6000	+4.579%	7	5	-99.008%
2025-06-13	77.1500	77.1500	71.7700	72.2900	0.000%	6	2	-98.963%