Dark

ADBE20260918C390
ADBE Sep 18 2026 390.00 Call (ADBE260918C00390000)
option OPRA

EOD

Aug 10, 2026

0.5600+33.333%(+0.1400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.7000	0.7000	0.5600	0.5600	+33.333%	4	615	0.000%
2026-08-06	0.4200	0.4200	0.4200	0.4200	-27.586%	1	614	+33.333%
2026-08-05	0.7700	0.7700	0.5100	0.5800	+5.455%	9	614	-3.448%
2026-08-03	0.5500	0.5500	0.5500	0.5500	+10.000%	1	611	+1.818%
2026-07-28	0.5000	0.5000	0.5000	0.5000	+4,900.000%	5	610	+12.000%
2026-07-27	0.0100	0.0100	0.0100	0.0100	-95.000%	2	610	+5,500.000%
2026-07-22	0.2000	0.2000	0.2000	0.2000	-45.946%	6	608	+180.000%
2026-07-21	0.3700	0.3700	0.3700	0.3700	+8.824%	1	603	+51.351%
2026-07-20	0.3200	0.3400	0.3200	0.3400	-32.000%	2	603	+64.706%
2026-07-17	0.5000	0.5000	0.5000	0.5000	+42.857%	20	603	+12.000%
2026-07-16	0.4600	0.5100	0.1700	0.3500	+59.091%	247	603	+60.000%
2026-07-15	0.2900	0.3000	0.1800	0.2200	-38.889%	80	540	+154.545%
2026-07-13	0.4400	0.4400	0.3300	0.3600	-5.263%	118	490	+55.556%
2026-07-07	0.4200	0.7000	0.3800	0.3800	+31.034%	18	399	+47.368%
2026-07-06	0.3000	0.3000	0.2900	0.2900	-29.268%	4	398	+93.103%
2026-07-02	0.3100	0.4100	0.3100	0.4100	+32.258%	9	404	+36.585%
2026-07-01	0.3000	0.3100	0.3000	0.3100	+93.750%	19	404	+80.645%
2026-06-25	0.2900	0.2900	0.1600	0.1600	-42.857%	7	385	+250.000%
2026-06-23	0.3000	0.3000	0.2800	0.2800	-33.333%	2	383	+100.000%
2026-06-22	0.3700	0.4600	0.3700	0.4200	-12.500%	205	383	+33.333%
2026-06-17	0.4300	0.4800	0.3700	0.4800	-14.286%	117	327	+16.667%
2026-06-16	0.5400	0.6200	0.4400	0.5600	-22.222%	153	327	0.000%
2026-06-12	1.1100	1.1100	0.6500	0.7200	-37.391%	23	327	-22.222%
2026-06-11	1.1500	1.1500	1.1500	1.1500	-29.878%	14	340	-51.304%
2026-06-10	1.6300	1.6400	1.6300	1.6400	-13.228%	2	328	-65.854%
2026-06-09	2.0700	2.0700	1.8900	1.8900	-52.750%	6	329	-70.370%
2026-06-04	4.0000	4.0000	4.0000	4.0000	-41.176%	1	330	-86.000%
2026-06-01	6.0000	6.8000	6.0000	6.8000	+209.091%	2	331	-91.765%
2026-05-28	2.4200	2.4200	2.2000	2.2000	+13.990%	2	331	-74.545%
2026-05-26	1.9300	1.9300	1.9300	1.9300	-5.854%	1	329	-70.984%
2026-05-22	2.0500	2.0500	2.0500	2.0500	-21.756%	1	328	-72.683%
2026-05-18	2.6200	2.6200	2.6200	2.6200	+48.864%	10	328	-78.626%
2026-05-14	1.7600	1.7600	1.7600	1.7600	-19.266%	1	318	-68.182%
2026-05-11	2.2400	2.2400	2.1800	2.1800	-13.147%	2	317	-74.312%
2026-05-08	2.5100	2.5100	2.5100	2.5100	0.000%	1	317	-77.689%
2026-05-06	2.4900	2.5100	2.4900	2.5100	+1.619%	6	316	-77.689%
2026-04-24	2.3300	2.4700	2.3300	2.4700	+6.926%	12	316	-77.328%
2026-04-23	2.3800	2.3800	2.2600	2.3100	-22.222%	10	326	-75.758%
2026-04-22	2.8600	2.9700	2.8600	2.9700	+37.500%	2	327	-81.145%
2026-04-17	2.1600	2.1600	2.1600	2.1600	+55.396%	1	326	-74.074%
2026-04-14	1.5500	1.5500	1.3900	1.3900	-4.138%	2	325	-59.712%
2026-04-13	1.3000	1.4500	1.3000	1.4500	+33.028%	4	325	-61.379%
2026-04-10	1.1200	1.1300	1.0900	1.0900	-11.382%	77	321	-48.624%
2026-04-09	1.1700	1.2300	1.1400	1.2300	-17.450%	261	398	-54.472%
2026-04-08	1.4200	1.4900	1.4200	1.4900	-13.873%	2	163	-62.416%
2026-04-07	1.9000	1.9900	1.7300	1.7300	-12.626%	5	163	-67.630%
2026-04-06	1.9100	1.9800	1.9100	1.9800	+0.508%	4	165	-71.717%
2026-04-02	1.9700	1.9700	1.9700	1.9700	+1.026%	1	161	-71.574%
2026-03-31	1.9500	1.9500	1.9500	1.9500	+2.632%	1	161	-71.282%
2026-03-26	1.9000	1.9000	1.9000	1.9000	-12.442%	4	162	-70.526%
2026-03-24	2.1700	2.1700	2.1700	2.1700	-11.429%	1	166	-74.194%
2026-03-20	2.4500	2.4500	2.4500	2.4500	-20.968%	4	166	-77.143%
2026-03-17	3.3000	3.3000	3.1000	3.1000	-22.500%	5	170	-81.935%
2026-03-16	4.0000	4.0000	4.0000	4.0000	+27.796%	1	166	-86.000%
2026-03-13	3.1300	3.1300	3.1300	3.1300	-53.284%	1	166	-82.109%
2026-03-12	6.7000	6.7000	6.7000	6.7000	-14.650%	2	166	-91.642%
2026-03-09	8.2500	8.2500	7.8500	7.8500	-0.633%	5	166	-92.866%
2026-03-06	7.8000	7.9000	7.8000	7.9000	-3.067%	34	162	-92.911%
2026-03-05	8.5000	8.5000	8.1500	8.1500	+17.266%	11	128	-93.129%
2026-03-04	6.9500	6.9500	6.9500	6.9500	+7.752%	1	123	-91.942%
2026-03-03	6.4500	6.4500	6.4500	6.4500	+12.174%	1	122	-91.318%
2026-02-26	5.7500	5.7500	5.7500	5.7500	+29.213%	1	122	-90.261%
2026-02-23	4.4500	4.4500	4.4500	4.4500	-23.276%	1	121	-87.416%
2026-02-19	6.0000	6.0000	5.8000	5.8000	-8.373%	3	122	-90.345%
2026-02-17	6.7500	6.7500	6.2800	6.3300	-8.921%	8	121	-91.153%
2026-02-13	6.9500	6.9500	6.9500	6.9500	-2.113%	5	124	-91.942%
2026-02-12	7.1000	7.1000	7.1000	7.1000	+11.811%	3	124	-92.113%
2026-02-11	6.3500	6.3500	6.3500	6.3500	-16.227%	2	124	-91.181%
2026-02-10	7.4200	7.5800	7.4200	7.5800	+1.882%	3	124	-92.612%
2026-02-06	7.5000	7.5000	7.4400	7.4400	-12.471%	2	123	-92.473%
2026-02-05	8.5000	8.5000	8.5000	8.5000	-14.744%	1	123	-93.412%
2026-02-04	7.5800	9.9700	7.5800	9.9700	+14.598%	3	122	-94.383%
2026-02-03	9.8500	9.8500	8.7000	8.7000	-29.326%	2	122	-93.563%
2026-02-02	12.3100	12.3100	12.3100	12.3100	+1.484%	3	123	-95.451%
2026-01-30	12.1300	12.1300	12.1300	12.1300	+1.083%	3	126	-95.383%
2026-01-27	14.0000	14.0000	11.8300	12.0000	-5.882%	8	123	-95.333%
2026-01-23	12.7500	12.7500	12.7500	12.7500	+16.865%	5	122	-95.608%
2026-01-21	10.7000	11.2400	10.6800	10.9100	-12.016%	4	119	-94.867%
2026-01-16	13.3000	13.3000	12.4000	12.4000	-12.799%	3	115	-95.484%
2026-01-14	14.2200	14.2200	14.2200	14.2200	-4.564%	1	115	-96.062%
2026-01-13	16.4500	16.4500	14.9000	14.9000	-25.126%	6	116	-96.242%
2026-01-12	19.7000	19.9000	19.7000	19.9000	-21.499%	10	113	-97.186%
2026-01-07	25.2500	25.3500	25.2500	25.3500	+11.184%	2	116	-97.791%
2026-01-05	22.8000	22.8000	22.8000	22.8000	-0.219%	2	115	-97.544%
2026-01-02	23.6500	23.8500	22.8500	22.8500	-26.763%	54	113	-97.549%
2025-12-30	31.1800	31.2000	31.1800	31.2000	-2.072%	3	64	-98.205%
2025-12-29	31.8600	31.8600	31.8600	31.8600	-2.925%	1	63	-98.242%
2025-12-18	32.9200	32.9200	32.8200	32.8200	-12.713%	2	64	-98.294%
2025-12-12	37.2500	37.7500	37.2500	37.6000	+32.862%	3	63	-98.511%
2025-12-04	28.3000	28.3000	28.3000	28.3000	+6.591%	1	64	-98.021%
2025-12-03	26.5500	26.5500	26.5500	26.5500	-0.859%	2	63	-97.891%
2025-12-01	26.5200	27.0600	26.5200	26.7800	+5.020%	3	65	-97.909%
2025-11-25	25.5000	25.5000	25.5000	25.5000	-13.822%	2	64	-97.804%
2025-11-21	29.7400	29.7400	29.5900	29.5900	+15.181%	2	65	-98.107%
2025-11-20	26.0500	26.0500	25.6900	25.6900	-5.203%	2	65	-97.820%
2025-11-19	27.1000	27.1200	27.1000	27.1000	-5.178%	6	64	-97.934%
2025-11-18	28.5800	28.5800	28.5800	28.5800	-15.319%	1	65	-98.041%
2025-11-11	33.7500	33.7500	33.7500	33.7500	+2.896%	1	63	-98.341%
2025-11-10	32.8000	32.8000	32.8000	32.8000	-13.684%	1	63	-98.293%
2025-10-29	37.3300	38.1500	37.3300	38.0000	-11.628%	3	62	-98.526%
2025-10-24	43.0000	43.0000	43.0000	43.0000	-4.232%	1	62	-98.698%
2025-10-21	40.2000	44.9000	40.2000	44.9000	+32.919%	5	62	-98.753%
2025-10-15	33.7800	33.7800	33.7800	33.7800	-5.905%	1	60	-98.342%
2025-10-14	35.9000	35.9000	35.9000	35.9000	-11.029%	1	60	-98.440%
2025-10-08	40.3000	40.3500	40.3000	40.3500	-2.182%	2	61	-98.612%
2025-10-07	41.2500	41.2500	41.2500	41.2500	-4.070%	2	61	-98.642%
2025-10-06	43.0000	43.0000	43.0000	43.0000	+15.903%	1	61	-98.698%
2025-10-01	37.1000	37.1000	37.1000	37.1000	-10.538%	2	61	-98.491%
2025-09-30	41.4700	41.4700	41.4700	41.4700	-10.451%	1	61	-98.650%
2025-09-29	46.3100	46.3100	46.3100	46.3100	+4.774%	1	61	-98.791%
2025-09-26	44.2000	44.2000	44.2000	44.2000	+5.364%	1	60	-98.733%
2025-09-25	41.9500	41.9500	41.9500	41.9500	+1.500%	1	59	-98.665%
2025-09-24	41.2000	41.3300	41.2000	41.3300	-12.157%	6	58	-98.645%
2025-09-18	47.0500	47.0500	47.0500	47.0500	+2.061%	1	52	-98.810%
2025-09-17	46.8000	46.8000	45.1400	46.1000	+24.158%	10	52	-98.785%
2025-09-15	44.0500	44.0500	37.1300	37.1300	-6.071%	13	50	-98.492%
2025-09-12	42.2000	42.2000	39.5300	39.5300	-10.464%	5	48	-98.583%
2025-09-11	44.2000	44.2000	43.1900	44.1500	+2.914%	9	54	-98.732%
2025-09-10	45.1400	45.1400	42.9000	42.9000	-5.714%	7	47	-98.695%
2025-09-08	45.5000	45.5000	45.5000	45.5000	+5.691%	1	42	-98.769%
2025-09-05	43.0500	43.0500	43.0500	43.0500	+10.385%	1	42	-98.699%
2025-09-04	38.0000	39.0000	37.3000	39.0000	-10.138%	3	43	-98.564%
2025-08-28	43.4000	43.4000	43.4000	43.4000	-7.066%	3	41	-98.710%
2025-08-22	46.7000	46.7000	46.7000	46.7000	-1.953%	3	41	-98.801%
2025-08-19	47.7000	47.7000	47.6300	47.6300	+4.796%	4	38	-98.824%
2025-08-18	45.4500	45.4500	45.4500	45.4500	+0.110%	1	38	-98.768%
2025-08-15	44.4600	45.4000	44.4600	45.4000	+23.437%	3	38	-98.767%
2025-08-12	35.1800	36.7800	35.1800	36.7800	+8.018%	14	38	-98.477%
2025-08-07	34.0500	34.0500	34.0500	34.0500	-16.133%	2	38	-98.355%
2025-08-04	40.2000	40.6000	40.2000	40.6000	-10.078%	2	36	-98.621%
2025-07-31	45.1500	45.1500	45.1500	45.1500	-17.745%	12	34	-98.760%
2025-07-23	54.8900	54.8900	54.8900	54.8900	+2.694%	5	28	-98.980%
2025-07-22	53.4500	53.4500	53.4500	53.4500	-9.713%	1	23	-98.952%
2025-07-07	59.2000	59.2000	59.2000	59.2000	+6.590%	1	22	-99.054%
2025-07-02	55.5400	55.5400	55.5400	55.5400	-9.691%	2	23	-98.992%
2025-07-01	61.5000	61.5000	61.5000	61.5000	-2.381%	2	25	-99.089%
2025-06-27	63.0000	63.0000	63.0000	63.0000	-0.584%	1	23	-99.111%
2025-06-18	63.3700	63.3700	63.3700	63.3700	-0.984%	1	21	-99.116%
2025-06-17	64.0000	64.0000	64.0000	64.0000	-12.521%	1	21	-99.125%
2025-06-16	73.1600	73.1600	73.1600	73.1600	+6.959%	10	20	-99.235%
2025-06-13	71.1400	71.1400	68.0800	68.4000	-21.971%	18	10	-99.181%
2025-06-12	87.6600	87.6600	87.6600	87.6600	0.000%	1	1	-99.361%