Dark

ADBE20260918C530
ADBE Sep 18 2026 530.00 Call (ADBE260918C00530000)
option OPRA

Inactive

Jul 22, 2026

0.2800+460.000%(+0.2300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.2800	0.2800	0.2800	0.2800	+460.000%	1	247	0.000%
2026-07-21	0.0500	0.0500	0.0500	0.0500	-84.375%	20	248	+460.000%
2026-06-11	0.3200	0.3200	0.3200	0.3200	-36.000%	1	228	-12.500%
2026-06-09	0.5000	0.5000	0.5000	0.5000	-35.065%	1	228	-44.000%
2026-06-08	0.6600	0.7900	0.6400	0.7700	+24.194%	236	227	-63.636%
2026-06-05	0.6500	0.6500	0.6200	0.6200	-31.868%	10	333	-54.839%
2026-06-04	0.8700	0.9100	0.8700	0.9100	+2.247%	141	343	-69.231%
2026-06-03	0.9800	0.9800	0.8900	0.8900	-7.292%	51	252	-68.539%
2026-06-02	1.0700	1.2300	0.9600	0.9600	-18.644%	9	303	-70.833%
2026-06-01	0.8300	1.4500	0.8300	1.1800	+162.222%	11	299	-76.271%
2026-05-29	0.4500	0.4500	0.4500	0.4500	+45.161%	2	292	-37.778%
2026-05-28	0.3900	0.4000	0.3100	0.3100	+14.815%	8	294	-9.677%
2026-05-27	0.2700	0.2700	0.2700	0.2700	-3.571%	1	294	+3.704%
2026-05-26	0.2600	0.4000	0.2600	0.2800	-6.667%	62	293	0.000%
2026-05-22	0.3100	0.4000	0.2500	0.3000	+7.143%	12	241	-6.667%
2026-05-21	0.3300	0.3600	0.1900	0.2800	-47.170%	8	241	0.000%
2026-05-19	0.5000	0.5300	0.3900	0.5300	+8.163%	12	241	-47.170%
2026-05-18	0.4800	0.5000	0.4700	0.4900	+13.953%	21	220	-42.857%
2026-05-14	0.4100	0.4400	0.4100	0.4300	+30.303%	15	220	-34.884%
2026-05-13	0.3900	0.3900	0.2700	0.3300	-19.512%	61	170	-15.152%
2026-05-12	0.4300	0.4300	0.4100	0.4100	-6.818%	3	170	-31.707%
2026-05-08	0.4400	0.4400	0.4300	0.4400	-6.383%	37	170	-36.364%
2026-05-07	0.4900	0.4900	0.4700	0.4700	+14.634%	2	137	-40.426%
2026-05-04	0.4300	0.4500	0.4100	0.4100	-21.154%	9	137	-31.707%
2026-05-01	0.5200	0.5200	0.5200	0.5200	+8.333%	2	128	-46.154%
2026-04-30	0.4800	0.4800	0.4700	0.4800	+41.176%	4	128	-41.667%
2026-04-29	0.5100	0.5300	0.3400	0.3400	-20.930%	11	131	-17.647%
2026-04-28	0.4800	0.5200	0.3700	0.4300	-28.333%	12	130	-34.884%
2026-04-24	0.6100	0.6100	0.6000	0.6000	+50.000%	23	124	-53.333%
2026-04-23	0.4000	0.4000	0.4000	0.4000	-37.500%	2	121	-30.000%
2026-04-22	0.6100	0.6400	0.4400	0.6400	+68.421%	5	123	-56.250%
2026-04-21	0.4000	0.4000	0.3800	0.3800	+5.556%	5	125	-26.316%
2026-04-20	0.3100	0.3600	0.3100	0.3600	-23.404%	2	125	-22.222%
2026-04-17	0.3600	0.4800	0.3500	0.4700	+17.500%	15	125	-40.426%
2026-04-16	0.2600	0.4000	0.2600	0.4000	+66.667%	2	127	-30.000%
2026-04-15	0.2400	0.2400	0.2400	0.2400	-31.429%	1	127	+16.667%
2026-04-14	0.3500	0.3500	0.3500	0.3500	+16.667%	1	128	-20.000%
2026-04-10	0.3000	0.3000	0.3000	0.3000	+50.000%	2	127	-6.667%
2026-04-09	0.2700	0.2700	0.2000	0.2000	0.000%	2	129	+40.000%
2026-04-07	0.2100	0.2100	0.1700	0.2000	-41.176%	29	131	+40.000%
2026-03-27	0.3700	0.3700	0.3400	0.3400	0.000%	6	104	-17.647%
2026-03-26	0.2500	0.3400	0.2500	0.3400	-2.857%	4	109	-17.647%
2026-03-25	0.3500	0.3500	0.3500	0.3500	+6.061%	2	113	-20.000%
2026-03-24	0.3300	0.3300	0.3300	0.3300	+6.452%	3	115	-15.152%
2026-03-23	0.3100	0.3100	0.3100	0.3100	-22.500%	1	112	-9.677%
2026-03-20	0.4000	0.4000	0.4000	0.4000	-20.000%	3	112	-30.000%
2026-03-19	0.5000	0.5000	0.5000	0.5000	+4.167%	1	115	-44.000%
2026-03-16	0.4800	0.4800	0.4800	0.4800	-12.727%	1	116	-41.667%
2026-03-13	0.6300	0.8700	0.5500	0.5500	-44.444%	13	115	-49.091%
2026-03-12	0.9900	0.9900	0.9900	0.9900	-8.333%	2	102	-71.717%
2026-03-11	1.0800	1.0800	1.0800	1.0800	-2.703%	3	100	-74.074%
2026-03-10	1.0500	1.1100	1.0500	1.1100	+26.136%	2	98	-74.775%
2026-03-02	0.8800	0.8800	0.8800	0.8800	+3.529%	3	96	-68.182%
2026-02-24	0.8500	0.8500	0.8500	0.8500	+2.410%	1	99	-67.059%
2026-02-23	0.8300	0.8300	0.8300	0.8300	-27.193%	2	100	-66.265%
2026-02-19	1.0400	1.1400	1.0400	1.1400	-5.785%	3	102	-75.439%
2026-02-17	1.2100	1.2100	1.2100	1.2100	-11.029%	2	105	-76.860%
2026-02-13	1.3600	1.3600	1.3600	1.3600	+0.741%	2	107	-79.412%
2026-02-12	1.3500	1.3500	1.3500	1.3500	0.000%	1	107	-79.259%
2026-02-11	1.2100	1.3500	1.2100	1.3500	+3.053%	4	107	-79.259%
2026-02-06	1.4500	1.4500	1.3100	1.3100	+29.703%	2	111	-78.626%
2026-02-05	1.0100	1.0100	1.0100	1.0100	-47.120%	1	111	-72.277%
2026-02-03	2.0200	2.0200	1.9100	1.9100	-16.957%	6	112	-85.340%
2026-01-29	2.3000	2.3000	2.3000	2.3000	+11.111%	3	107	-87.826%
2026-01-20	2.4000	2.4000	1.8700	2.0700	-15.510%	21	104	-86.473%
2026-01-16	2.5400	2.5400	2.4500	2.4500	-14.035%	4	106	-88.571%
2026-01-14	2.8500	2.8500	2.8500	2.8500	0.000%	1	106	-90.175%
2026-01-13	3.2500	3.2500	2.8200	2.8500	-21.488%	16	106	-90.175%
2026-01-12	3.6000	3.6300	3.6000	3.6300	-10.811%	48	105	-92.287%
2026-01-09	4.0700	4.0700	4.0600	4.0700	-9.354%	4	67	-93.120%
2026-01-08	4.4000	4.4900	4.4000	4.4900	-4.671%	2	63	-93.764%
2026-01-07	4.7100	4.7100	4.7100	4.7100	+8.276%	1	63	-94.055%
2026-01-06	4.3500	4.3500	4.3500	4.3500	+8.750%	1	64	-93.563%
2026-01-05	4.0000	4.0000	4.0000	4.0000	-35.380%	1	64	-93.000%
2025-12-23	6.1900	6.1900	6.1900	6.1900	-2.212%	4	64	-95.477%
2025-12-22	6.3300	6.3300	6.3300	6.3300	-3.945%	31	79	-95.577%
2025-12-18	6.5900	6.5900	6.5900	6.5900	-10.218%	1	79	-95.751%
2025-12-15	7.1000	7.3600	7.1000	7.3400	-16.591%	5	78	-96.185%
2025-12-12	9.1500	9.1500	8.8000	8.8000	+8.642%	2	80	-96.818%
2025-12-10	8.1000	8.1000	8.1000	8.1000	-1.818%	1	79	-96.543%
2025-12-09	8.2500	8.2500	8.2500	8.2500	-2.135%	1	79	-96.606%
2025-12-08	8.4300	8.4300	8.4300	8.4300	-2.204%	2	79	-96.679%
2025-12-05	8.6500	8.7000	8.6200	8.6200	+23.143%	4	79	-96.752%
2025-12-04	7.0000	7.0000	7.0000	7.0000	+24.555%	2	78	-96.000%
2025-12-03	5.6200	5.6200	5.6200	5.6200	-16.119%	2	78	-95.018%
2025-11-24	6.7000	6.7000	6.7000	6.7000	-4.830%	2	78	-95.821%
2025-11-20	7.0400	7.0400	7.0400	7.0400	-9.859%	1	79	-96.023%
2025-11-18	7.8100	7.8100	7.8100	7.8100	-15.568%	2	79	-96.415%
2025-11-06	9.2500	9.2500	9.2500	9.2500	-15.756%	1	79	-96.973%
2025-10-30	10.4600	11.0500	10.4600	10.9800	-2.487%	11	79	-97.450%
2025-10-29	11.2700	11.2700	11.0000	11.2600	-16.469%	3	72	-97.513%
2025-10-28	13.6600	13.6600	13.4800	13.4800	+3.692%	2	71	-97.923%
2025-10-22	13.0000	13.0000	13.0000	13.0000	+34.021%	10	69	-97.846%
2025-10-17	9.4500	9.7000	9.4500	9.7000	+3.412%	3	69	-97.113%
2025-10-15	9.3800	9.3800	9.3800	9.3800	-5.253%	10	66	-97.015%
2025-10-13	9.9000	9.9000	9.9000	9.9000	-0.101%	1	58	-97.172%
2025-10-10	10.8600	10.8600	9.9100	9.9100	-8.241%	7	58	-97.175%
2025-10-07	12.1500	12.1500	10.8000	10.8000	-2.174%	2	52	-97.407%
2025-10-06	11.1000	11.2400	11.0400	11.0400	-6.122%	4	52	-97.464%
2025-10-03	11.7700	11.7700	11.7600	11.7600	+15.294%	6	53	-97.619%
2025-10-01	10.2000	10.2000	10.2000	10.2000	-19.176%	1	52	-97.255%
2025-09-30	11.6300	12.8100	10.9500	12.6200	+3.105%	47	52	-97.781%
2025-09-29	13.0000	13.0000	12.2400	12.2400	-2.080%	3	61	-97.712%
2025-09-25	12.3000	12.5000	12.3000	12.5000	+11.012%	2	61	-97.760%
2025-09-24	11.3400	11.3400	10.9400	11.2600	-15.083%	6	61	-97.513%
2025-09-22	13.2600	13.2600	13.2600	13.2600	-2.140%	2	57	-97.888%
2025-09-19	13.6400	13.6500	13.5500	13.5500	-4.912%	5	55	-97.934%
2025-09-18	14.2500	14.2500	14.2500	14.2500	+12.916%	6	53	-98.035%
2025-09-17	12.6500	12.6500	12.6200	12.6200	+14.727%	7	47	-97.781%
2025-09-16	10.8200	12.6800	10.6500	11.0000	+5.769%	7	45	-97.455%
2025-09-15	10.9500	10.9500	10.4000	10.4000	-11.489%	3	43	-97.308%
2025-09-10	11.7500	11.7500	11.7500	11.7500	-6.968%	3	42	-97.617%
2025-09-09	12.6300	12.6300	12.6300	12.6300	+15.872%	4	42	-97.783%
2025-09-03	10.9000	10.9000	10.9000	10.9000	-8.403%	1	41	-97.431%
2025-08-29	11.8000	11.9000	11.7500	11.9000	+0.847%	10	42	-97.647%
2025-08-28	11.8900	11.8900	11.8000	11.8000	-4.065%	2	42	-97.627%
2025-08-26	12.3000	12.3000	12.3000	12.3000	-0.566%	1	41	-97.724%
2025-08-15	12.3700	12.3700	12.3700	12.3700	+36.084%	1	41	-97.736%
2025-08-11	9.0900	9.0900	9.0900	9.0900	+1.000%	2	42	-96.920%
2025-08-04	9.0000	9.0000	9.0000	9.0000	-26.829%	1	42	-96.889%
2025-07-17	12.3000	12.3000	12.3000	12.3000	-7.029%	1	43	-97.724%
2025-07-16	13.1000	13.2300	13.1000	13.2300	-20.778%	2	42	-97.884%
2025-07-07	16.7000	16.7000	16.7000	16.7000	-15.911%	1	44	-98.323%
2025-06-30	19.8600	19.8600	19.8600	19.8600	+13.486%	20	45	-98.590%
2025-06-24	17.5000	17.5000	17.5000	17.5000	-45.736%	5	25	-98.400%
2025-06-10	32.4000	32.4000	31.9400	32.2500	0.000%	35	20	-99.132%