Dark

ADBE20260918C500
ADBE Sep 18 2026 500.00 Call (ADBE260918C00500000)
option OPRA

EOD

Aug 11, 2026

0.1000-69.697%(-0.2300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.1000	0.1000	0.1000	0.1000	-69.697%	2	1,774	0.000%
2026-08-05	0.3300	0.3300	0.3300	0.3300	+10.000%	1	1,774	-69.697%
2026-08-03	0.0700	0.3000	0.0700	0.3000	+275.000%	103	1,774	-66.667%
2026-07-31	0.0500	0.1200	0.0500	0.0800	-20.000%	44	1,775	+25.000%
2026-07-29	0.1000	0.1000	0.1000	0.1000	+25.000%	3	1,776	0.000%
2026-07-23	0.0800	0.0800	0.0800	0.0800	-55.556%	1	1,776	+25.000%
2026-07-21	0.0100	0.1800	0.0100	0.1800	+260.000%	9	1,777	-44.444%
2026-07-16	0.1800	0.1800	0.0500	0.0500	-75.000%	3	1,769	+100.000%
2026-06-29	0.1500	0.2000	0.1500	0.2000	-39.394%	2	1,768	-50.000%
2026-06-17	0.3300	0.3300	0.3300	0.3300	-51.471%	1	1,766	-69.697%
2026-06-09	0.7100	0.7100	0.6800	0.6800	-15.000%	7	1,765	-85.294%
2026-06-08	0.7800	0.8500	0.7000	0.8000	-9.091%	184	1,765	-87.500%
2026-06-05	0.9100	0.9200	0.8600	0.8800	-25.424%	13	1,766	-88.636%
2026-06-04	1.0700	1.2600	1.0700	1.1800	-0.840%	33	1,767	-91.525%
2026-06-03	1.0200	1.1900	1.0200	1.1900	-8.462%	2	1,798	-91.597%
2026-06-02	1.2000	1.8500	1.2000	1.3000	-24.419%	424	1,799	-92.308%
2026-06-01	1.4000	2.1100	1.4000	1.7200	+102.353%	482	1,365	-94.186%
2026-05-29	0.7900	0.8500	0.7900	0.8500	+63.462%	3	948	-88.235%
2026-05-26	0.5300	0.5300	0.5200	0.5200	+15.556%	44	948	-80.769%
2026-05-22	0.3900	0.4700	0.2800	0.4500	+9.756%	20	938	-77.778%
2026-05-21	0.4400	0.4800	0.2500	0.4100	-19.608%	12	939	-75.610%
2026-05-20	0.5500	0.5500	0.3000	0.5100	-7.273%	3	939	-80.392%
2026-05-14	0.5100	0.6700	0.4900	0.5500	+10.000%	233	939	-81.818%
2026-05-13	0.4400	0.5300	0.4400	0.5000	-7.407%	105	965	-80.000%
2026-05-12	0.7000	0.7000	0.5400	0.5400	-16.923%	48	965	-81.481%
2026-05-07	0.6500	0.6600	0.6200	0.6500	+12.069%	8	965	-84.615%
2026-05-06	0.6000	0.6100	0.5800	0.5800	-14.706%	199	961	-82.759%
2026-05-04	0.6500	0.6800	0.6500	0.6800	-23.596%	3	762	-85.294%
2026-05-01	0.7000	0.8900	0.7000	0.8900	+25.352%	6	756	-88.764%
2026-04-28	0.7100	0.7200	0.6800	0.7100	+1.429%	25	756	-85.915%
2026-04-27	0.7000	0.7000	0.7000	0.7000	+12.903%	1	731	-85.714%
2026-04-24	0.6900	0.7000	0.6100	0.6200	+67.568%	337	731	-83.871%
2026-03-27	0.3700	0.3700	0.3700	0.3700	-38.333%	6	457	-72.973%
2026-03-23	0.6000	0.6000	0.6000	0.6000	0.000%	2	451	-83.333%
2026-03-19	0.6000	0.6000	0.6000	0.6000	-58.621%	1	451	-83.333%
2026-03-12	1.4500	1.4500	1.4500	1.4500	+20.833%	1	451	-93.103%
2026-03-10	1.2000	1.2000	1.2000	1.2000	-2.439%	1	452	-91.667%
2026-02-27	0.9300	1.2300	0.9300	1.2300	-37.245%	3	452	-91.870%
2026-02-09	1.9600	1.9600	1.9600	1.9600	-12.889%	4	449	-94.898%
2026-02-06	2.2500	2.2500	2.2500	2.2500	-5.462%	2	453	-95.556%
2026-02-05	2.3800	2.3800	2.3800	2.3800	-14.079%	1	455	-95.798%
2026-02-04	2.4000	2.7700	2.2500	2.7700	+7.782%	20	455	-96.390%
2026-02-03	2.5000	2.5800	2.3900	2.5700	-17.097%	43	456	-96.109%
2026-02-02	3.1000	3.1000	3.1000	3.1000	+3.333%	1	453	-96.774%
2026-01-30	3.0000	3.0000	3.0000	3.0000	-13.043%	2	453	-96.667%
2026-01-26	3.4500	3.4500	3.4500	3.4500	-3.090%	2	451	-97.101%
2026-01-23	3.5600	3.5600	3.5600	3.5600	+1.714%	2	453	-97.191%
2026-01-22	3.4000	3.5000	3.4000	3.5000	+9.375%	22	454	-97.143%
2026-01-21	3.2500	3.2500	3.1800	3.2000	+3.226%	3	462	-96.875%
2026-01-20	3.4400	3.4400	3.1000	3.1000	-11.429%	3	462	-96.774%
2026-01-16	3.7800	3.7800	3.5000	3.5000	-3.315%	7	467	-97.143%
2026-01-15	4.0600	4.0600	3.6200	3.6200	-3.467%	2	467	-97.238%
2026-01-14	3.3200	4.1200	3.3200	3.7500	-3.846%	16	467	-97.333%
2026-01-13	4.7000	4.7000	3.9000	3.9000	-25.000%	307	461	-97.436%
2026-01-12	5.2000	5.2000	5.1800	5.2000	-10.345%	7	161	-98.077%
2026-01-09	5.7500	5.8000	5.7500	5.8000	-11.315%	37	159	-98.276%
2026-01-08	6.5000	6.5500	6.5000	6.5400	+9.000%	8	118	-98.471%
2026-01-07	6.1900	6.6100	6.0000	6.0000	+11.732%	3	110	-98.333%
2026-01-06	5.3700	5.3700	5.3700	5.3700	-6.609%	4	109	-98.138%
2026-01-05	5.0500	6.0900	5.0500	5.7500	-31.548%	8	109	-98.261%
2025-12-30	8.0500	8.4000	8.0500	8.4000	+3.832%	4	107	-98.810%
2025-12-26	8.0900	8.0900	8.0900	8.0900	-2.530%	1	107	-98.764%
2025-12-24	8.3000	8.3000	8.3000	8.3000	+1.467%	1	107	-98.795%
2025-12-23	8.1800	8.1800	8.1800	8.1800	-16.103%	4	107	-98.778%
2025-12-19	9.6000	9.7500	9.6000	9.7500	-0.915%	2	107	-98.974%
2025-12-15	9.8500	10.3500	9.8400	9.8400	-21.280%	12	105	-98.984%
2025-12-12	12.5000	12.5000	12.5000	12.5000	+13.947%	1	105	-99.200%
2025-12-11	10.0000	10.9700	10.0000	10.9700	+0.920%	9	105	-99.088%
2025-12-10	11.1700	11.5000	10.8700	10.8700	-4.145%	5	105	-99.080%
2025-12-09	11.3400	11.3400	11.3400	11.3400	-5.657%	1	102	-99.118%
2025-12-05	11.5100	12.0200	11.5100	12.0200	+46.585%	16	101	-99.168%
2025-12-01	8.2000	8.2000	8.2000	8.2000	-11.828%	16	101	-98.780%
2025-11-21	9.3000	9.3000	9.3000	9.3000	-4.124%	1	101	-98.925%
2025-11-19	9.0000	9.7100	9.0000	9.7000	-6.551%	16	100	-98.969%
2025-11-18	9.9000	11.2500	9.9000	10.3800	-15.610%	7	103	-99.037%
2025-11-13	12.3000	12.3000	12.3000	12.3000	-5.019%	5	102	-99.187%
2025-11-11	12.6000	12.9500	12.6000	12.9500	+6.061%	2	98	-99.228%
2025-11-10	12.2100	12.2100	12.2100	12.2100	+3.475%	1	98	-99.181%
2025-11-07	13.5000	13.5000	11.8000	11.8000	-6.126%	9	97	-99.153%
2025-11-06	12.0000	12.5700	12.0000	12.5700	-4.411%	2	91	-99.204%
2025-11-05	13.1500	13.1500	13.1500	13.1500	-6.339%	1	91	-99.240%
2025-11-03	14.0400	14.0400	14.0400	14.0400	+0.645%	6	94	-99.288%
2025-10-31	13.9500	13.9500	13.9500	13.9500	-1.622%	3	94	-99.283%
2025-10-29	13.9200	14.1800	13.9200	14.1800	-24.574%	2	97	-99.295%
2025-10-28	17.2900	18.8000	17.2800	18.8000	+16.049%	16	97	-99.468%
2025-10-27	16.2000	16.2000	16.2000	16.2000	-3.972%	6	87	-99.383%
2025-10-22	16.5900	16.8700	16.5900	16.8700	-1.804%	2	87	-99.407%
2025-10-21	16.3700	17.3000	16.3700	17.1800	+23.775%	5	87	-99.418%
2025-10-20	13.8800	13.8800	13.8800	13.8800	+10.598%	1	84	-99.280%
2025-10-17	12.5500	12.5500	12.5500	12.5500	+5.462%	7	83	-99.203%
2025-10-16	10.3000	11.9000	10.3000	11.9000	-7.823%	2	76	-99.160%
2025-10-14	12.9100	12.9100	12.9100	12.9100	+18.440%	1	77	-99.225%
2025-10-10	12.8500	12.8500	10.9000	10.9000	-26.351%	5	76	-99.083%
2025-10-09	14.2000	14.8000	14.2000	14.8000	-3.896%	5	74	-99.324%
2025-10-07	15.4000	15.4000	15.4000	15.4000	-1.911%	1	73	-99.351%
2025-10-06	14.7000	16.2500	14.0800	15.7000	+3.154%	8	73	-99.363%
2025-10-02	15.2200	15.2200	15.2200	15.2200	+16.183%	1	74	-99.343%
2025-10-01	13.6000	13.6000	13.1000	13.1000	-13.872%	5	74	-99.237%
2025-09-30	15.5000	15.5000	15.2100	15.2100	-8.649%	4	78	-99.343%
2025-09-29	16.6500	16.6500	16.6500	16.6500	+5.714%	2	80	-99.399%
2025-09-25	15.7500	15.7500	15.7500	15.7500	+8.247%	1	79	-99.365%
2025-09-24	15.8000	15.8000	14.5500	14.5500	-20.274%	15	79	-99.313%
2025-09-23	18.2500	18.2500	18.2500	18.2500	+3.989%	1	75	-99.452%
2025-09-22	17.5500	17.5500	17.5500	17.5500	-0.847%	1	76	-99.430%
2025-09-19	17.6800	17.8400	17.6800	17.7000	-4.582%	9	75	-99.435%
2025-09-18	19.6000	19.6000	18.5500	18.5500	+30.634%	4	71	-99.461%
2025-09-16	13.9000	14.5500	13.7000	14.2000	+9.231%	39	71	-99.296%
2025-09-15	20.8300	20.8300	13.0000	13.0000	-11.263%	19	40	-99.231%
2025-09-12	13.5000	14.6500	13.5000	14.6500	-14.826%	3	21	-99.317%
2025-09-11	16.3500	17.2000	16.3500	17.2000	+4.242%	6	20	-99.419%
2025-09-09	16.5000	16.5000	16.5000	16.5000	-2.367%	1	14	-99.394%
2025-09-08	16.8100	16.9000	16.8000	16.9000	+21.846%	3	15	-99.408%
2025-09-02	13.8700	13.8700	13.8700	13.8700	-10.168%	1	18	-99.279%
2025-08-21	15.6000	15.6000	15.4400	15.4400	-8.639%	2	17	-99.352%
2025-08-19	16.9000	16.9000	16.9000	16.9000	+20.974%	1	17	-99.408%
2025-08-13	13.9700	13.9700	13.9700	13.9700	+17.890%	1	17	-99.284%
2025-08-12	12.0200	12.0200	11.8500	11.8500	+2.597%	9	17	-99.156%
2025-08-07	11.5500	11.5500	11.5500	11.5500	-15.385%	1	13	-99.134%
2025-08-06	13.6500	13.6500	13.6500	13.6500	+5.081%	3	12	-99.267%
2025-08-05	12.9900	12.9900	12.9900	12.9900	-7.214%	1	12	-99.230%
2025-08-01	14.0000	14.0000	14.0000	14.0000	-25.532%	2	12	-99.286%
2025-07-30	18.8000	18.8000	18.8000	18.8000	-3.590%	2	10	-99.468%
2025-07-29	19.5000	19.5000	19.5000	19.5000	+3.448%	1	8	-99.487%
2025-07-23	18.8500	18.8500	18.8500	18.8500	-51.926%	4	7	-99.469%
2025-06-12	39.1800	39.3400	39.1000	39.2100	-5.404%	4	4	-99.745%
2025-05-27	41.4500	41.4500	41.4500	41.4500	0.000%	2	2	-99.759%