Dark

ADBE20260918C430
ADBE Sep 18 2026 430.00 Call (ADBE260918C00430000)
option OPRA

EOD

Aug 11, 2026

0.0900-78.049%(-0.3200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.2100	0.2100	0.0900	0.0900	-78.049%	7	756	0.000%
2026-08-07	0.4100	0.4100	0.4100	0.4100	+86.364%	1	754	-78.049%
2026-08-06	0.2500	0.2500	0.2200	0.2200	-8.333%	3	755	-59.091%
2026-08-05	0.2500	0.3200	0.2300	0.2400	-33.333%	82	755	-62.500%
2026-08-04	0.3600	0.3700	0.3500	0.3600	+2.857%	5	732	-75.000%
2026-08-03	0.3500	0.3500	0.3500	0.3500	-2.778%	19	737	-74.286%
2026-07-29	0.1200	0.3600	0.1200	0.3600	+200.000%	3	745	-75.000%
2026-07-27	0.2300	0.2300	0.1200	0.1200	-52.000%	2	747	-25.000%
2026-07-24	0.2500	0.2500	0.2500	0.2500	+13.636%	1	746	-64.000%
2026-07-23	0.2200	0.2200	0.2200	0.2200	+22.222%	2	747	-59.091%
2026-07-22	0.3200	0.3200	0.1800	0.1800	-25.000%	9	748	-50.000%
2026-07-21	0.2300	0.2400	0.1400	0.2400	+9.091%	9	744	-62.500%
2026-07-20	0.2200	0.2200	0.2200	0.2200	+57.143%	1	750	-59.091%
2026-07-16	0.3200	0.3200	0.1000	0.1400	0.000%	13	751	-35.714%
2026-07-15	0.2800	0.2800	0.1200	0.1400	-6.667%	7	746	-35.714%
2026-07-14	0.1500	0.1500	0.1300	0.1500	-40.000%	35	742	-40.000%
2026-07-13	0.1500	0.2500	0.1500	0.2500	-16.667%	116	722	-64.000%
2026-07-10	0.3000	0.3000	0.3000	0.3000	+20.000%	7	663	-70.000%
2026-06-30	0.2500	0.2500	0.2500	0.2500	-44.444%	1	661	-64.000%
2026-06-12	0.2500	0.4600	0.1700	0.4500	-41.558%	77	660	-80.000%
2026-06-11	0.7800	0.7800	0.7300	0.7700	-30.000%	36	601	-88.312%
2026-06-10	1.2400	1.2400	1.0400	1.1000	-9.836%	17	617	-91.818%
2026-06-09	1.4000	1.4100	1.2100	1.2200	-26.061%	125	614	-92.623%
2026-06-08	1.7000	1.7000	1.6500	1.6500	-5.714%	4	553	-94.545%
2026-06-05	2.0000	2.0000	1.7000	1.7500	-20.455%	6	553	-94.857%
2026-06-04	2.2800	2.2800	2.2000	2.2000	-0.901%	2	551	-95.909%
2026-06-03	2.4000	2.4000	2.2200	2.2200	+83.471%	5	552	-95.946%
2026-05-27	1.2000	1.2100	1.2000	1.2100	+12.037%	6	547	-92.562%
2026-05-26	1.0400	1.0800	1.0400	1.0800	-38.983%	3	546	-91.667%
2026-05-19	1.6300	1.8000	1.4500	1.7700	+43.902%	43	546	-94.915%
2026-05-15	1.1900	1.2300	1.1900	1.2300	+4.237%	2	521	-92.683%
2026-05-14	1.0900	1.2400	1.0700	1.1800	+18.000%	81	523	-92.373%
2026-05-13	1.0300	1.0800	1.0000	1.0000	-19.355%	7	504	-91.000%
2026-05-12	1.3500	1.5500	1.2400	1.2400	-6.061%	11	504	-92.742%
2026-05-11	1.4200	1.4200	1.2400	1.3200	+2.326%	17	504	-93.182%
2026-05-08	1.2800	1.2900	1.2800	1.2900	-12.838%	6	507	-93.023%
2026-05-07	1.4800	1.4800	1.4800	1.4800	+8.824%	1	503	-93.919%
2026-05-06	1.4200	1.4500	1.3600	1.3600	+6.250%	4	503	-93.382%
2026-05-05	1.3300	1.3300	1.2800	1.2800	0.000%	2	502	-92.969%
2026-05-04	1.3100	1.3100	1.2800	1.2800	-10.490%	2	500	-92.969%
2026-05-01	1.4300	1.4300	1.4300	1.4300	+7.519%	1	498	-93.706%
2026-04-27	1.2900	1.3800	1.2900	1.3300	-3.623%	24	498	-93.233%
2026-04-24	1.4100	1.4300	1.3800	1.3800	0.000%	82	485	-93.478%
2026-04-23	1.2300	1.3900	1.1100	1.3800	-3.497%	130	424	-93.478%
2026-04-22	1.4300	1.4300	1.4300	1.4300	+22.222%	1	415	-93.706%
2026-04-17	1.2700	1.2800	1.1600	1.1700	+42.683%	106	414	-92.308%
2026-04-14	0.8200	0.8500	0.8200	0.8200	+9.333%	35	334	-89.024%
2026-04-13	0.5900	0.7700	0.5700	0.7500	-19.355%	50	329	-88.000%
2026-04-08	0.8200	0.9400	0.8200	0.9300	-9.709%	53	288	-90.323%
2026-04-07	0.9600	1.0400	0.9600	1.0300	+13.187%	54	261	-91.262%
2026-04-06	0.9200	0.9200	0.9100	0.9100	-4.211%	2	238	-90.110%
2026-04-02	1.0000	1.0000	0.9500	0.9500	-6.863%	2	238	-90.526%
2026-04-01	0.8800	1.1100	0.8400	1.0200	+2.000%	92	238	-91.176%
2026-03-31	1.0000	1.0000	1.0000	1.0000	-25.926%	1	191	-91.000%
2026-03-20	1.3500	1.3500	1.3500	1.3500	-8.784%	2	192	-93.333%
2026-03-19	1.5700	1.5700	1.4300	1.4800	-13.450%	16	191	-93.919%
2026-03-17	1.7900	1.8200	1.6500	1.7100	-54.400%	6	188	-94.737%
2026-03-12	3.7500	3.7500	3.7500	3.7500	-9.201%	2	190	-97.600%
2026-03-11	4.1300	4.1300	4.1300	4.1300	+103.448%	1	190	-97.821%
2026-02-23	2.0300	2.0300	2.0300	2.0300	-47.949%	5	190	-95.567%
2026-02-18	3.9000	3.9000	3.9000	3.9000	-46.058%	1	190	-97.692%
2026-01-27	7.4200	7.4200	7.2300	7.2300	-9.963%	3	190	-98.755%
2026-01-26	8.0300	8.0300	8.0300	8.0300	+1.261%	3	190	-98.879%
2026-01-23	7.9300	7.9300	7.9300	7.9300	+12.642%	1	187	-98.865%
2026-01-21	6.5400	7.0400	6.5400	7.0400	+6.184%	16	187	-98.722%
2026-01-20	6.6300	6.6300	6.6300	6.6300	-21.631%	8	187	-98.643%
2026-01-16	8.4600	8.4600	8.4600	8.4600	0.000%	3	198	-98.936%
2026-01-15	8.4600	8.4600	8.4600	8.4600	-5.475%	1	198	-98.936%
2026-01-13	10.4700	10.4700	8.9500	8.9500	-33.259%	7	199	-98.994%
2026-01-06	13.4100	13.4100	13.4100	13.4100	-4.214%	2	195	-99.329%
2026-01-05	12.9000	14.0000	12.9000	14.0000	-25.572%	23	192	-99.357%
2025-12-30	18.8100	18.8100	18.8100	18.8100	-2.286%	1	192	-99.522%
2025-12-26	19.2500	19.2500	19.2500	19.2500	+1.050%	1	193	-99.532%
2025-12-23	19.7000	19.7000	19.0500	19.0500	-12.009%	3	194	-99.528%
2025-12-19	20.7000	21.6500	20.7000	21.6500	+2.607%	4	194	-99.584%
2025-12-17	21.1000	21.1000	21.1000	21.1000	-1.586%	2	193	-99.573%
2025-12-15	21.4400	21.4400	21.4400	21.4400	+12.842%	2	193	-99.580%
2025-12-11	19.0000	19.0000	19.0000	19.0000	-17.355%	2	193	-99.526%
2025-12-10	22.9900	22.9900	22.9900	22.9900	-2.295%	2	192	-99.609%
2025-12-05	23.5300	23.5300	23.5300	23.5300	+30.868%	1	192	-99.618%
2025-12-04	17.9800	17.9800	17.9800	17.9800	-9.192%	1	193	-99.499%
2025-12-01	19.8000	19.8000	19.8000	19.8000	+20.365%	1	194	-99.545%
2025-11-26	16.4500	16.4500	16.4500	16.4500	-12.963%	1	194	-99.453%
2025-11-21	18.9000	18.9000	18.9000	18.9000	+6.180%	1	194	-99.524%
2025-11-20	17.8000	17.8000	17.8000	17.8000	-3.836%	301	194	-99.494%
2025-11-19	18.6300	18.6300	18.5100	18.5100	-5.077%	2	337	-99.514%
2025-11-18	19.5000	19.5000	19.5000	19.5000	-10.138%	1	337	-99.538%
2025-11-17	21.7000	21.7000	21.7000	21.7000	-3.641%	1	337	-99.585%
2025-11-06	22.0000	22.5200	22.0000	22.5200	-15.338%	2	337	-99.600%
2025-10-31	26.4000	26.6000	26.4000	26.6000	+0.949%	2	337	-99.662%
2025-10-29	26.3500	26.3500	26.3500	26.3500	-21.367%	8	337	-99.658%
2025-10-28	33.5100	33.5100	33.5100	33.5100	+9.224%	1	340	-99.731%
2025-10-22	30.6800	30.6800	30.6800	30.6800	-2.012%	3	340	-99.707%
2025-10-21	31.2500	31.5000	31.2500	31.3100	+19.504%	9	340	-99.713%
2025-10-16	26.2000	26.2000	26.2000	26.2000	+9.853%	1	340	-99.656%
2025-10-15	23.8500	23.8500	23.8500	23.8500	-0.418%	1	340	-99.623%
2025-10-13	23.9500	23.9500	23.9500	23.9500	-10.634%	1	341	-99.624%
2025-10-09	26.8000	26.8000	26.8000	26.8000	+3.077%	1	340	-99.664%
2025-10-06	26.0000	26.0000	26.0000	26.0000	-1.515%	2	340	-99.654%
2025-10-01	26.4000	26.4000	26.4000	26.4000	-14.839%	5	340	-99.659%
2025-09-30	31.0000	31.0000	31.0000	31.0000	-1.274%	1	340	-99.710%
2025-09-26	30.7000	31.4000	30.7000	31.4000	+4.423%	4	340	-99.713%
2025-09-25	30.0700	30.0700	30.0700	30.0700	-8.824%	2	336	-99.701%
2025-09-22	32.9800	32.9800	32.9800	32.9800	0.000%	1	336	-99.727%
2025-09-19	32.9800	32.9800	32.9800	32.9800	+2.582%	1	336	-99.727%
2025-09-17	32.8500	32.8500	32.1500	32.1500	+15.027%	9	337	-99.720%
2025-09-16	27.9500	27.9500	27.9500	27.9500	+5.472%	2	330	-99.678%
2025-09-15	28.9500	28.9500	26.5000	26.5000	-17.188%	10	328	-99.660%
2025-09-11	31.3000	32.0000	30.2000	32.0000	+4.235%	320	320	-99.719%
2025-09-10	29.9500	30.7000	29.9500	30.7000	-0.968%	3	48	-99.707%
2025-09-09	31.0000	31.0000	31.0000	31.0000	+19.507%	1	46	-99.710%
2025-09-04	24.0100	25.9400	23.7100	25.9400	-17.178%	158	45	-99.653%
2025-08-29	31.3200	31.3200	31.3200	31.3200	-7.747%	1	184	-99.713%
2025-08-25	33.5000	34.0400	33.5000	33.9500	+14.696%	48	184	-99.735%
2025-08-20	29.6000	29.6000	29.6000	29.6000	-9.729%	1	184	-99.696%
2025-08-19	32.7900	32.7900	32.7900	32.7900	+35.776%	1	185	-99.726%
2025-08-08	24.1500	24.1500	24.1500	24.1500	-4.921%	1	184	-99.627%
2025-08-05	25.4000	25.4000	25.4000	25.4000	-5.716%	1	183	-99.646%
2025-08-04	26.9400	28.1000	26.9400	26.9400	-24.958%	90	182	-99.666%
2025-07-30	35.5900	35.9000	35.2400	35.9000	-4.394%	63	94	-99.749%
2025-07-29	37.5500	37.5500	37.5500	37.5500	+3.586%	1	34	-99.760%
2025-07-23	36.2500	36.2500	36.2500	36.2500	+3.571%	1	33	-99.752%
2025-07-21	35.0000	35.0000	35.0000	35.0000	+0.143%	1	33	-99.743%
2025-07-17	34.0500	34.9500	34.0500	34.9500	-0.143%	2	32	-99.742%
2025-07-14	35.8800	35.8800	35.0000	35.0000	-5.405%	26	31	-99.743%
2025-07-11	37.0000	37.0000	37.0000	37.0000	-5.128%	1	7	-99.757%
2025-07-09	39.0000	39.0000	39.0000	39.0000	-19.003%	1	7	-99.769%
2025-07-01	48.1500	48.1500	48.1500	48.1500	+2.665%	2	6	-99.813%
2025-06-25	46.9000	46.9000	46.9000	46.9000	+5.393%	1	4	-99.808%
2025-06-24	44.5000	44.5000	44.5000	44.5000	-35.694%	2	3	-99.798%
2025-06-06	69.2000	69.2000	69.2000	69.2000	0.000%	2	1	-99.870%