Dark

ADBE20260918C420
ADBE Sep 18 2026 420.00 Call (ADBE260918C00420000)
option OPRA

EOD

Aug 7, 2026

0.4300+72.000%(+0.1800)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.4400	0.4400	0.4300	0.4300	+72.000%	12	756	0.000%
2026-08-06	0.2400	0.2500	0.2400	0.2500	-26.471%	4	757	+72.000%
2026-08-05	0.2700	0.4000	0.2600	0.3400	-5.556%	13	755	+26.471%
2026-08-04	0.4100	0.4100	0.2300	0.3600	+20.000%	7	755	+19.444%
2026-08-03	0.3000	0.3000	0.3000	0.3000	-28.571%	2	755	+43.333%
2026-07-31	0.4200	0.4200	0.4200	0.4200	-17.647%	1	755	+2.381%
2026-07-29	0.5700	0.5700	0.5100	0.5100	+27.500%	11	756	-15.686%
2026-07-28	0.3000	0.4000	0.2100	0.4000	+42.857%	3	756	+7.500%
2026-07-27	0.1000	0.2900	0.1000	0.2800	+12.000%	84	757	+53.571%
2026-07-23	0.2500	0.2500	0.2500	0.2500	+78.571%	1	758	+72.000%
2026-07-22	0.2400	0.2400	0.1400	0.1400	-46.154%	9	758	+207.143%
2026-07-21	0.2500	0.3000	0.1500	0.2600	+30.000%	16	751	+65.385%
2026-07-20	0.2000	0.2000	0.2000	0.2000	+17.647%	1	752	+115.000%
2026-07-16	0.2100	0.2300	0.1500	0.1700	+13.333%	116	752	+152.941%
2026-07-15	0.3400	0.4000	0.1500	0.1500	-50.000%	45	682	+186.667%
2026-07-14	0.3300	0.3300	0.2200	0.3000	+7.143%	33	681	+43.333%
2026-07-13	0.2900	0.2900	0.2700	0.2800	-6.667%	115	681	+53.571%
2026-07-09	0.3000	0.3000	0.3000	0.3000	-14.286%	1	684	+43.333%
2026-07-08	0.3400	0.3500	0.3400	0.3500	+20.690%	2	684	+22.857%
2026-07-02	0.2900	0.2900	0.2900	0.2900	+31.818%	1	683	+48.276%
2026-07-01	0.2200	0.2200	0.2200	0.2200	-12.000%	1	683	+95.455%
2026-06-29	0.2000	0.2500	0.2000	0.2500	-10.714%	18	683	+72.000%
2026-06-26	0.2500	0.2800	0.2500	0.2800	0.000%	4	683	+53.571%
2026-06-25	0.2800	0.2800	0.2800	0.2800	-22.222%	12	683	+53.571%
2026-06-24	0.3600	0.3600	0.3600	0.3600	-20.000%	10	683	+19.444%
2026-06-12	0.5100	0.5100	0.3100	0.4500	-40.000%	10	683	-4.444%
2026-06-11	0.9500	0.9500	0.7500	0.7500	-35.345%	3	673	-42.667%
2026-06-10	1.0200	1.1600	1.0200	1.1600	-18.310%	4	674	-62.931%
2026-06-09	1.4300	1.4400	1.4200	1.4200	-24.868%	59	672	-69.718%
2026-06-08	1.8600	1.8900	1.8600	1.8900	-14.480%	2	614	-77.249%
2026-06-05	2.1500	2.2100	2.1500	2.2100	-14.341%	2	616	-80.543%
2026-06-04	3.3500	3.3500	2.5800	2.5800	+1.976%	14	615	-83.333%
2026-06-03	2.6700	2.6700	2.5300	2.5300	-15.385%	2	626	-83.004%
2026-06-02	2.9900	2.9900	2.9900	2.9900	-31.422%	10	626	-85.619%
2026-06-01	3.0600	4.3600	3.0600	4.3600	+91.228%	4	627	-90.138%
2026-05-29	1.5000	2.2800	1.5000	2.2800	+80.952%	6	627	-81.140%
2026-05-27	1.4900	1.5000	1.2600	1.2600	-3.817%	28	628	-65.873%
2026-05-26	1.0900	1.3700	1.0900	1.3100	-35.784%	4	628	-67.176%
2026-05-19	2.0000	2.0400	2.0000	2.0400	+28.302%	17	628	-78.922%
2026-05-18	1.5900	1.5900	1.5900	1.5900	+7.432%	4	630	-72.956%
2026-05-15	1.5200	1.5200	1.4800	1.4800	+18.400%	3	630	-70.946%
2026-05-14	1.3400	1.3500	1.2000	1.2500	+11.607%	72	630	-65.600%
2026-05-13	1.1200	1.1200	1.1200	1.1200	-18.248%	5	625	-61.607%
2026-05-12	1.4700	1.4700	1.3700	1.3700	-8.054%	8	625	-68.613%
2026-05-11	1.6700	1.6900	1.4900	1.4900	+6.429%	15	625	-71.141%
2026-05-08	1.4200	1.4200	1.4000	1.4000	-20.904%	3	634	-69.286%
2026-05-07	1.7700	1.7700	1.7700	1.7700	+8.589%	1	634	-75.706%
2026-05-06	1.5800	1.6400	1.5800	1.6300	+7.947%	4	634	-73.620%
2026-05-05	1.5300	1.5400	1.5100	1.5100	-1.307%	3	634	-71.523%
2026-05-04	1.5300	1.5300	1.5300	1.5300	-8.383%	1	637	-71.895%
2026-05-01	1.6700	1.6700	1.6700	1.6700	+16.783%	1	637	-74.251%
2026-04-27	1.4200	1.4300	1.4200	1.4300	-12.805%	2	637	-69.930%
2026-04-24	1.6100	1.6400	1.5000	1.6400	+5.806%	5	638	-73.780%
2026-04-23	1.4400	1.5500	1.2700	1.5500	-15.761%	49	640	-72.258%
2026-04-22	1.9100	1.9100	1.8200	1.8400	+28.671%	7	621	-76.630%
2026-04-17	1.3900	1.4600	1.3900	1.4300	+41.584%	133	618	-69.930%
2026-04-14	1.0200	1.2100	0.9900	1.0100	+7.447%	67	663	-57.426%
2026-04-13	0.6100	0.9400	0.6100	0.9400	+38.235%	46	666	-54.255%
2026-04-10	0.8600	0.8600	0.6300	0.6800	-9.333%	88	692	-36.765%
2026-04-09	0.7500	0.7600	0.7200	0.7500	-24.242%	320	608	-42.667%
2026-04-08	0.9700	0.9900	0.8600	0.9900	-11.607%	54	292	-56.566%
2026-04-07	1.1900	1.2100	1.1100	1.1200	-3.448%	53	240	-61.607%
2026-04-06	1.1700	1.1700	1.1600	1.1600	-5.691%	2	195	-62.931%
2026-04-02	1.2400	1.2400	1.1900	1.2300	+1.653%	8	199	-65.041%
2026-04-01	0.9800	1.2100	0.9400	1.2100	-3.200%	45	199	-64.463%
2026-03-27	1.2500	1.2500	1.2500	1.2500	-4.580%	4	154	-65.600%
2026-03-24	1.3100	1.3100	1.3100	1.3100	-21.557%	1	154	-67.176%
2026-03-19	1.8000	1.8000	1.6100	1.6700	-0.595%	82	155	-74.251%
2026-03-18	1.6800	1.6800	1.6800	1.6800	-16.832%	2	80	-74.405%
2026-03-17	2.0200	2.0200	2.0200	2.0200	+27.044%	1	80	-78.713%
2026-03-16	1.5900	1.5900	1.5900	1.5900	-30.263%	1	79	-72.956%
2026-03-13	2.8000	2.8000	2.2800	2.2800	-56.981%	18	79	-81.140%
2026-03-05	5.3000	5.3000	5.3000	5.3000	+73.770%	5	93	-91.887%
2026-02-27	3.0500	3.0500	3.0500	3.0500	-19.948%	1	88	-85.902%
2026-02-26	4.1000	4.1000	3.8100	3.8100	+22.903%	2	89	-88.714%
2026-02-23	3.1000	3.1000	3.1000	3.1000	-26.190%	9	88	-86.129%
2026-02-11	4.2000	4.2000	4.2000	4.2000	-22.936%	10	88	-89.762%
2026-02-09	5.4500	5.4500	5.4500	5.4500	-23.455%	1	88	-92.110%
2026-02-04	7.3000	7.3000	7.1200	7.1200	+13.557%	9	87	-93.961%
2026-02-03	6.2900	6.2900	6.2700	6.2700	-24.184%	7	78	-93.142%
2026-02-02	8.2700	8.2700	8.2700	8.2700	-3.837%	6	79	-94.800%
2026-01-28	8.5000	8.6000	8.5000	8.6000	-4.444%	2	79	-95.000%
2026-01-27	9.0000	9.0000	9.0000	9.0000	-6.250%	1	79	-95.222%
2026-01-26	9.6000	9.6000	9.6000	9.6000	+22.137%	1	78	-95.521%
2026-01-20	7.6600	7.8600	7.6600	7.8600	-19.385%	4	77	-94.529%
2026-01-15	9.7500	9.7500	9.7500	9.7500	-2.402%	10	76	-95.590%
2026-01-14	9.9900	9.9900	9.9900	9.9900	-4.402%	5	86	-95.696%
2026-01-13	10.4700	10.4700	10.4500	10.4500	-32.797%	2	81	-95.885%
2026-01-09	15.7000	15.7000	15.5500	15.5500	-3.715%	6	81	-97.235%
2026-01-05	15.8000	16.1500	15.8000	16.1500	+2.215%	4	83	-97.337%
2026-01-02	17.3800	17.3800	15.8000	15.8000	-28.989%	3	83	-97.278%
2025-12-26	22.4200	22.4200	22.2500	22.2500	+2.252%	6	83	-98.067%
2025-12-23	21.7600	21.7600	21.7600	21.7600	-7.404%	2	78	-98.024%
2025-12-22	23.5000	23.5000	23.5000	23.5000	-2.490%	31	53	-98.170%
2025-12-17	24.1000	24.1000	24.1000	24.1000	-2.350%	2	53	-98.216%
2025-12-16	24.9400	24.9400	24.6800	24.6800	+4.267%	2	53	-98.258%
2025-12-15	23.6700	23.6700	23.6700	23.6700	-2.673%	1	54	-98.183%
2025-12-11	24.0000	24.3200	24.0000	24.3200	-4.740%	3	55	-98.232%
2025-12-10	25.4900	25.5300	25.4900	25.5300	+27.522%	4	57	-98.316%
2025-12-04	19.9600	20.0200	19.9600	20.0200	+7.059%	3	57	-97.852%
2025-11-25	18.7000	18.7000	18.7000	18.7000	-10.096%	2	56	-97.701%
2025-11-21	20.8000	20.8000	20.8000	20.8000	+7.216%	1	56	-97.933%
2025-11-20	21.2500	21.2500	19.0700	19.4000	-1.423%	14	55	-97.784%
2025-11-19	19.8400	19.8400	19.6000	19.6800	-20.805%	8	59	-97.815%
2025-11-17	24.8500	24.8500	24.8500	24.8500	-2.549%	3	60	-98.270%
2025-11-14	25.5000	25.5000	25.5000	25.5000	-2.486%	4	57	-98.314%
2025-11-13	26.1500	26.1500	26.1500	26.1500	+9.186%	1	57	-98.356%
2025-11-07	23.9500	23.9500	23.9500	23.9500	-15.191%	1	57	-98.205%
2025-11-03	28.2400	28.2400	28.2400	28.2400	+0.857%	1	56	-98.477%
2025-10-29	28.0000	28.0000	28.0000	28.0000	-16.542%	2	56	-98.464%
2025-10-27	33.9600	33.9600	33.5500	33.5500	-2.641%	9	49	-98.718%
2025-10-22	34.4600	34.4600	34.4600	34.4600	+35.403%	1	49	-98.752%
2025-10-17	25.4500	25.4500	25.4500	25.4500	+2.621%	1	48	-98.310%
2025-10-15	24.8400	24.8400	24.8000	24.8000	-5.882%	3	47	-98.266%
2025-10-14	26.3500	26.3500	26.3500	26.3500	-2.407%	1	47	-98.368%
2025-10-13	27.2700	27.2700	27.0000	27.0000	-6.961%	2	47	-98.407%
2025-10-09	29.0200	29.0200	29.0200	29.0200	-1.594%	2	46	-98.518%
2025-10-07	29.4900	29.4900	29.4900	29.4900	+4.686%	2	46	-98.542%
2025-10-01	28.1200	28.2600	28.0100	28.1700	-10.571%	35	46	-98.474%
2025-09-30	31.5000	31.5000	31.5000	31.5000	-10.000%	1	70	-98.635%
2025-09-29	35.0000	35.0000	35.0000	35.0000	+10.759%	1	70	-98.771%
2025-09-24	31.6000	31.6000	31.6000	31.6000	-16.291%	2	69	-98.639%
2025-09-18	37.4900	37.7500	37.4900	37.7500	+5.300%	6	67	-98.861%
2025-09-17	33.9200	36.1000	33.9200	35.8500	+24.956%	6	61	-98.801%
2025-09-15	28.6900	28.6900	28.6900	28.6900	-0.070%	1	60	-98.501%
2025-09-12	37.1000	37.1000	28.7100	28.7100	-14.273%	4	60	-98.502%
2025-09-11	34.0500	34.0500	33.4900	33.4900	+3.046%	13	60	-98.716%
2025-09-10	32.7000	32.7000	32.5000	32.5000	-2.985%	3	57	-98.677%
2025-09-09	35.0000	35.0000	33.5000	33.5000	+12.378%	2	60	-98.716%
2025-09-02	30.0000	30.0000	29.6200	29.8100	-20.781%	3	58	-98.558%
2025-08-25	37.4300	37.6300	37.4300	37.6300	+10.158%	35	58	-98.857%
2025-08-15	34.1600	34.1600	34.1600	34.1600	+6.617%	1	26	-98.741%
2025-08-13	30.6000	32.0400	30.6000	32.0400	+18.011%	3	26	-98.658%
2025-08-08	27.1500	27.1500	27.1500	27.1500	-26.721%	8	25	-98.416%
2025-07-31	37.0500	37.0500	37.0500	37.0500	-11.786%	1	29	-98.839%
2025-07-24	42.0000	42.0000	42.0000	42.0000	+8.108%	1	29	-98.976%
2025-07-18	38.9000	38.9000	38.8500	38.8500	+4.520%	12	29	-98.893%
2025-07-17	37.3400	37.3400	37.1700	37.1700	-5.660%	2	22	-98.843%
2025-07-11	39.6000	39.6000	39.4000	39.4000	-6.302%	4	22	-98.909%
2025-07-09	42.0500	42.0500	42.0500	42.0500	-10.817%	3	25	-98.977%
2025-07-08	48.5500	48.5500	47.1500	47.1500	+2.389%	3	24	-99.088%
2025-07-07	46.0500	46.0500	46.0500	46.0500	+2.333%	1	21	-99.066%
2025-07-02	45.0000	45.0000	45.0000	45.0000	-12.875%	1	20	-99.044%
2025-07-01	51.6500	51.6500	51.6500	51.6500	-0.959%	1	21	-99.167%
2025-06-27	51.9500	52.2500	51.9500	52.1500	+8.533%	14	20	-99.175%
2025-06-18	48.2500	48.2500	48.0000	48.0500	-13.345%	6	4	-99.105%
2025-06-17	55.4500	55.4500	55.4500	55.4500	-2.032%	1	4	-99.225%
2025-06-16	58.0000	58.7000	56.6000	56.6000	+4.815%	3	3	-99.240%
2025-06-13	57.1400	57.1400	54.0000	54.0000	-25.722%	4	2	-99.204%
2025-05-28	72.7000	72.7000	72.7000	72.7000	0.000%	1	1	-99.409%