Dark

ADBE20260918C450
ADBE Sep 18 2026 450.00 Call (ADBE260918C00450000)
option OPRA

EOD

Aug 10, 2026

0.1000-56.522%(-0.1300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1000	0.1000	0.1000	0.1000	-56.522%	10	1,418	0.000%
2026-08-07	0.2500	0.2500	0.2300	0.2300	-14.815%	2	1,418	-56.522%
2026-08-06	0.1000	0.2700	0.1000	0.2700	0.000%	2	1,419	-62.963%
2026-08-05	0.2900	0.2900	0.2700	0.2700	+68.750%	4	1,419	-62.963%
2026-08-04	0.1600	0.2700	0.1600	0.1600	-20.000%	19	1,418	-37.500%
2026-08-03	0.2700	0.2700	0.2000	0.2000	-23.077%	28	1,408	-50.000%
2026-07-31	0.2700	0.2700	0.1400	0.2600	-3.704%	9	1,404	-61.538%
2026-07-29	0.2200	0.2700	0.2200	0.2700	+92.857%	54	1,401	-62.963%
2026-07-27	0.0700	0.1400	0.0700	0.1400	+75.000%	24	1,372	-28.571%
2026-07-24	0.1000	0.1400	0.0800	0.0800	-20.000%	23	1,358	+25.000%
2026-07-23	0.1000	0.1000	0.1000	0.1000	-16.667%	60	1,378	0.000%
2026-07-22	0.1200	0.1200	0.1200	0.1200	+50.000%	1	1,371	-16.667%
2026-07-21	0.1300	0.1500	0.0800	0.0800	-42.857%	30	1,370	+25.000%
2026-07-20	0.2300	0.2300	0.1400	0.1400	-12.500%	9	1,367	-28.571%
2026-07-17	0.1600	0.1600	0.1600	0.1600	-40.741%	1	1,359	-37.500%
2026-07-16	0.2300	0.3100	0.1100	0.2700	+3.846%	43	1,360	-62.963%
2026-07-15	0.2300	0.2600	0.0800	0.2600	-16.129%	14	1,332	-61.538%
2026-07-14	0.2100	0.3100	0.1000	0.3100	+6.897%	163	1,330	-67.742%
2026-07-13	0.2800	0.2900	0.2600	0.2900	+16.000%	8	1,255	-65.517%
2026-07-10	0.2500	0.2500	0.2500	0.2500	+19.048%	1	1,254	-60.000%
2026-07-09	0.2100	0.2100	0.2100	0.2100	+5.000%	3	1,254	-52.381%
2026-07-08	0.3100	0.3100	0.2000	0.2000	0.000%	4	1,247	-50.000%
2026-07-07	0.2500	0.2800	0.2000	0.2000	+25.000%	7	1,246	-50.000%
2026-07-06	0.2500	0.2700	0.1600	0.1600	-46.667%	7	1,247	-37.500%
2026-07-02	0.3000	0.3000	0.2500	0.3000	+20.000%	12	1,243	-66.667%
2026-07-01	0.2500	0.2500	0.2500	0.2500	+31.579%	22	1,243	-60.000%
2026-06-25	0.2800	0.2800	0.1900	0.1900	-24.000%	4	1,233	-47.368%
2026-06-22	0.2500	0.2500	0.2500	0.2500	+13.636%	1	1,232	-60.000%
2026-06-18	0.3300	0.3300	0.2000	0.2200	-15.385%	3	1,233	-54.545%
2026-06-17	0.2500	0.2600	0.2500	0.2600	0.000%	6	1,233	-61.538%
2026-06-16	0.2000	0.2800	0.2000	0.2600	-16.129%	12	1,228	-61.538%
2026-06-15	0.3000	0.3100	0.3000	0.3100	-24.390%	11	1,228	-67.742%
2026-06-12	0.4000	0.6200	0.3700	0.4100	-35.938%	78	1,228	-75.610%
2026-06-11	0.7200	0.7200	0.5600	0.6400	-35.354%	252	1,236	-84.375%
2026-06-10	0.9500	0.9900	0.8600	0.9900	+5.319%	335	1,082	-89.899%
2026-06-09	1.2000	1.2200	0.9000	0.9400	-24.800%	69	1,113	-89.362%
2026-06-08	1.3000	1.4300	1.2300	1.2500	-13.793%	165	1,059	-92.000%
2026-06-05	1.5600	1.5600	1.3100	1.4500	-14.706%	22	1,122	-93.103%
2026-06-04	1.7000	1.7000	1.7000	1.7000	-6.593%	2	1,131	-94.118%
2026-06-03	1.8300	1.9200	1.8100	1.8200	-20.870%	5	1,131	-94.505%
2026-06-02	2.4500	2.5000	2.1000	2.3000	-20.139%	10	1,129	-95.652%
2026-06-01	2.2000	3.2000	1.9000	2.8800	+85.806%	37	1,123	-96.528%
2026-05-29	1.2000	1.5500	1.2000	1.5500	+82.353%	36	1,141	-93.548%
2026-05-27	0.9000	0.9000	0.8200	0.8500	-6.593%	4	1,114	-88.235%
2026-05-26	0.7700	0.9300	0.7600	0.9100	+18.182%	34	1,114	-89.011%
2026-05-22	0.7700	0.7700	0.7700	0.7700	-6.098%	10	1,121	-87.013%
2026-05-21	0.6500	0.8200	0.6500	0.8200	-16.327%	6	1,116	-87.805%
2026-05-20	0.9800	0.9800	0.9800	0.9800	-19.672%	4	1,116	-89.796%
2026-05-19	1.2900	1.3500	1.2200	1.2200	+28.421%	94	1,111	-91.803%
2026-05-18	0.9500	0.9500	0.9400	0.9500	-3.061%	6	1,111	-89.474%
2026-05-15	1.0000	1.0900	0.9600	0.9800	-3.922%	34	1,111	-89.796%
2026-05-14	0.8400	1.2900	0.7700	1.0200	+37.838%	574	1,114	-90.196%
2026-05-13	0.8000	0.8600	0.7400	0.7400	-24.490%	13	1,123	-86.486%
2026-05-12	1.0500	1.0500	0.8400	0.9800	-2.970%	78	1,123	-89.796%
2026-05-11	1.0000	1.0100	0.8100	1.0100	-2.885%	11	1,123	-90.099%
2026-05-08	0.9800	1.0400	0.9800	1.0400	-7.143%	2	1,114	-90.385%
2026-05-07	1.1200	1.1500	1.0100	1.1200	+15.464%	5	1,114	-91.071%
2026-05-06	0.9300	0.9700	0.9200	0.9700	+11.494%	7	1,117	-89.691%
2026-05-05	0.8700	0.8700	0.8700	0.8700	-18.692%	1	1,111	-88.506%
2026-05-04	1.0100	1.0700	1.0100	1.0700	+18.889%	8	1,110	-90.654%
2026-04-30	0.9800	0.9800	0.9000	0.9000	-8.163%	2	1,116	-88.889%
2026-04-29	0.9800	0.9800	0.9800	0.9800	+5.376%	3	1,117	-89.796%
2026-04-28	0.9800	1.0900	0.9300	0.9300	-11.429%	11	1,120	-89.247%
2026-04-27	1.0800	1.1100	1.0400	1.0500	+6.061%	24	1,123	-90.476%
2026-04-24	1.0000	1.1200	0.9800	0.9900	+16.471%	241	1,100	-89.899%
2026-04-23	0.8300	0.9000	0.7100	0.8500	-24.779%	596	902	-88.235%
2026-04-22	1.1000	1.2100	0.9000	1.1300	+17.708%	14	498	-91.150%
2026-04-21	0.9000	0.9600	0.9000	0.9600	+47.692%	2	487	-89.583%
2026-04-17	0.6100	0.6500	0.6100	0.6500	-18.750%	23	487	-84.615%
2026-04-15	0.8000	0.8000	0.8000	0.8000	+33.333%	2	467	-87.500%
2026-04-14	0.6000	0.6000	0.6000	0.6000	+9.091%	5	467	-83.333%
2026-04-13	0.3100	0.5500	0.3000	0.5500	+30.952%	10	462	-81.818%
2026-04-10	0.3600	0.4200	0.3600	0.4200	-16.000%	67	460	-76.190%
2026-04-09	0.4000	0.6500	0.4000	0.5000	-24.242%	10	430	-80.000%
2026-04-08	0.5000	0.6600	0.5000	0.6600	-9.589%	57	431	-84.848%
2026-04-07	0.7200	0.7400	0.7200	0.7300	+21.667%	54	445	-86.301%
2026-04-06	0.6000	0.6000	0.6000	0.6000	-14.286%	1	419	-83.333%
2026-04-01	0.6400	0.7200	0.6400	0.7000	-13.580%	92	419	-85.714%
2026-03-30	0.8500	0.8500	0.7500	0.8100	+22.727%	3	446	-87.654%
2026-03-27	0.7300	0.7300	0.6600	0.6600	-41.593%	3	446	-84.848%
2026-03-20	0.9800	1.1300	0.9100	1.1300	+2.727%	14	446	-91.150%
2026-03-19	1.2800	1.2800	1.0900	1.1000	-15.385%	371	454	-90.909%
2026-03-17	1.2500	1.3700	1.2500	1.3000	+15.044%	10	133	-92.308%
2026-03-16	1.1300	1.1300	1.1300	1.1300	-23.129%	1	132	-91.150%
2026-03-13	1.4700	1.4700	1.4700	1.4700	-55.455%	1	132	-93.197%
2026-03-12	2.6600	3.3000	2.6600	3.3000	+7.143%	4	131	-96.970%
2026-03-11	3.1200	3.1200	3.0700	3.0800	-0.645%	4	133	-96.753%
2026-03-04	3.0000	3.1000	2.9800	3.1000	+24.000%	7	130	-96.774%
2026-02-26	2.5000	2.5000	2.5000	2.5000	+9.170%	5	127	-96.000%
2026-02-24	2.2900	2.2900	2.2900	2.2900	+7.512%	1	127	-95.633%
2026-02-23	1.9500	2.1300	1.9500	2.1300	-27.055%	2	128	-95.305%
2026-02-17	2.9200	2.9200	2.9200	2.9200	-13.609%	1	128	-96.575%
2026-02-13	3.3800	3.3800	3.3800	3.3800	+18.596%	2	127	-97.041%
2026-02-12	2.7500	2.8500	2.7500	2.8500	-27.848%	13	127	-96.491%
2026-02-05	3.9500	3.9500	3.9500	3.9500	-20.523%	8	127	-97.468%
2026-02-04	4.9700	4.9700	4.9700	4.9700	+11.685%	1	135	-97.988%
2026-02-03	4.4500	4.4500	4.4500	4.4500	-21.930%	1	134	-97.753%
2026-01-30	5.7100	5.7100	5.7000	5.7000	+16.327%	10	133	-98.246%
2026-01-29	5.0000	5.2000	4.9000	4.9000	-19.935%	5	123	-97.959%
2026-01-26	6.1200	6.1200	6.1200	6.1200	-3.622%	3	123	-98.366%
2026-01-22	6.3500	6.3500	6.3500	6.3500	+15.455%	5	123	-98.425%
2026-01-20	5.5000	5.5000	5.5000	5.5000	-12.000%	10	118	-98.182%
2026-01-16	6.9500	6.9500	6.2500	6.2500	-3.846%	5	117	-98.400%
2026-01-15	6.5000	6.5000	6.5000	6.5000	-6.877%	10	117	-98.462%
2026-01-14	6.7000	7.6900	6.7000	6.9800	-12.750%	16	127	-98.567%
2026-01-13	8.0000	8.0000	8.0000	8.0000	-23.810%	10	126	-98.750%
2026-01-09	10.5000	10.5000	10.5000	10.5000	-0.285%	2	126	-99.048%
2026-01-05	9.9500	10.5500	9.9500	10.5300	-4.273%	11	119	-99.050%
2026-01-02	13.0000	13.0000	11.0000	11.0000	-23.611%	12	119	-99.091%
2025-12-30	15.4500	15.4500	14.4000	14.4000	-7.097%	6	115	-99.306%
2025-12-26	15.5000	15.5000	15.5000	15.5000	-7.463%	5	115	-99.355%
2025-12-22	16.6000	16.7500	16.6000	16.7500	+0.480%	2	110	-99.403%
2025-12-18	16.9500	16.9500	16.6300	16.6700	-2.629%	23	109	-99.400%
2025-12-15	17.1200	17.1200	17.1200	17.1200	-16.529%	1	107	-99.416%
2025-12-12	20.5100	20.5100	20.5100	20.5100	+18.213%	1	107	-99.512%
2025-12-10	18.6000	18.6000	17.3500	17.3500	-11.026%	2	106	-99.424%
2025-12-09	19.5000	19.5000	19.5000	19.5000	0.000%	2	106	-99.487%
2025-12-05	15.5900	19.5000	15.5900	19.5000	+42.753%	12	104	-99.487%
2025-12-03	13.6600	13.6600	13.6600	13.6600	-3.463%	5	108	-99.268%
2025-12-02	14.1500	14.1500	14.1500	14.1500	0.000%	1	103	-99.293%
2025-11-24	14.1500	14.1500	14.1500	14.1500	-0.352%	1	102	-99.293%
2025-11-20	16.0000	16.0000	14.2000	14.2000	-7.492%	3	103	-99.296%
2025-11-19	15.5000	15.5000	15.2000	15.3500	-9.653%	5	104	-99.349%
2025-11-18	16.5000	16.9900	16.5000	16.9900	-4.551%	6	100	-99.411%
2025-11-17	18.7000	18.7000	17.8000	17.8000	-5.269%	2	98	-99.438%
2025-11-14	19.3000	19.3000	18.7900	18.7900	-11.784%	2	99	-99.468%
2025-11-03	20.6500	21.3000	20.6500	21.3000	+1.429%	15	99	-99.531%
2025-10-30	23.4000	23.4000	21.0000	21.0000	-5.576%	16	99	-99.524%
2025-10-29	23.0500	23.0500	22.2400	22.2400	-14.462%	2	99	-99.550%
2025-10-22	26.4500	26.5000	26.0000	26.0000	+0.386%	4	98	-99.615%
2025-10-21	21.2000	26.4500	21.2000	25.9000	+34.545%	10	100	-99.614%
2025-10-17	18.1500	19.2500	18.1500	19.2500	-3.750%	6	107	-99.481%
2025-10-16	20.0000	20.0000	20.0000	20.0000	+5.541%	1	101	-99.500%
2025-10-15	18.9500	18.9500	18.9500	18.9500	-9.547%	2	100	-99.472%
2025-10-13	20.6300	20.9500	20.6300	20.9500	-8.913%	2	100	-99.523%
2025-10-07	24.0300	24.0300	23.0000	23.0000	-7.889%	4	96	-99.565%
2025-10-06	23.0000	25.2500	23.0000	24.9700	+10.487%	4	96	-99.600%
2025-10-03	24.0000	24.0000	22.6000	22.6000	-5.201%	15	99	-99.558%
2025-10-02	23.8400	23.8400	23.8400	23.8400	+12.506%	2	86	-99.581%
2025-10-01	20.3500	21.1900	20.3500	21.1900	-20.368%	5	84	-99.528%
2025-09-29	27.2900	27.2900	26.6100	26.6100	-4.108%	2	83	-99.624%
2025-09-23	27.7500	27.7500	27.7500	27.7500	+6.608%	10	83	-99.640%
2025-09-22	26.0300	26.0300	26.0300	26.0300	-9.775%	1	88	-99.616%
2025-09-18	28.7500	28.8500	28.7500	28.8500	+5.100%	5	87	-99.653%
2025-09-17	27.4500	27.4500	27.4500	27.4500	+11.044%	5	84	-99.636%
2025-09-15	25.8000	25.8000	24.4000	24.7200	+8.184%	23	79	-99.595%
2025-09-12	23.5000	23.5000	22.0000	22.8500	-13.936%	9	71	-99.562%
2025-09-11	26.1000	26.5500	25.5000	26.5500	+4.528%	17	64	-99.623%
2025-09-10	25.4000	25.4000	25.4000	25.4000	+22.233%	1	47	-99.606%
2025-09-04	20.7800	20.7800	20.7800	20.7800	-9.731%	10	46	-99.519%
2025-09-02	23.0200	23.0200	23.0200	23.0200	-14.201%	5	46	-99.566%
2025-08-27	26.8300	26.8300	26.8300	26.8300	-1.360%	1	46	-99.627%
2025-08-25	27.2000	27.2000	27.2000	27.2000	+9.325%	1	47	-99.632%
2025-08-21	25.0900	25.0900	24.8800	24.8800	+1.056%	2	47	-99.598%
2025-08-20	24.6200	24.6200	24.6200	24.6200	-5.417%	1	46	-99.594%
2025-08-18	26.0000	26.1800	26.0000	26.0300	+8.685%	21	46	-99.616%
2025-08-13	23.9500	23.9500	23.9500	23.9500	+26.053%	7	30	-99.582%
2025-08-12	19.0000	19.0000	19.0000	19.0000	-8.434%	1	23	-99.474%
2025-08-08	20.7500	20.7500	20.7500	20.7500	-4.904%	8	22	-99.518%
2025-08-06	21.8200	21.8200	21.8200	21.8200	-24.210%	1	22	-99.542%
2025-07-17	28.3000	28.7900	28.3000	28.7900	-1.404%	2	22	-99.653%
2025-07-15	29.5000	29.5000	29.2000	29.2000	-15.729%	2	21	-99.658%
2025-07-09	34.6500	34.6500	34.6500	34.6500	-14.760%	1	23	-99.711%
2025-07-01	38.3500	40.6500	38.3500	40.6500	+1.397%	3	22	-99.754%
2025-06-27	40.0000	40.0900	40.0000	40.0900	+3.995%	6	21	-99.751%
2025-06-26	38.6500	38.6500	38.5500	38.5500	+5.472%	3	18	-99.741%
2025-06-24	36.5500	36.5500	36.5500	36.5500	-8.073%	1	15	-99.726%
2025-06-18	39.7600	39.7600	39.7600	39.7600	+1.222%	4	15	-99.748%
2025-06-17	39.2800	39.2800	39.2800	39.2800	-15.618%	1	15	-99.745%
2025-06-16	46.5500	46.5500	46.5500	46.5500	+7.755%	1	14	-99.785%
2025-06-13	43.0000	43.2000	43.0000	43.2000	-25.000%	4	14	-99.769%
2025-06-12	58.3000	58.3000	57.6000	57.6000	-0.673%	10	14	-99.826%
2025-06-11	57.9900	57.9900	57.9900	57.9900	0.000%	4	4	-99.828%