Dark

ADBE20260918C540
ADBE Sep 18 2026 540.00 Call (ADBE260918C00540000)
option OPRA

EOD

Aug 5, 2026

0.2400+50.000%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2400	0.2400	0.2400	0.2400	+50.000%	1	434	0.000%
2026-08-03	0.1600	0.1600	0.1600	0.1600	-75.000%	1	434	+50.000%
2026-06-08	0.5600	0.6600	0.5500	0.6400	-9.859%	215	433	-62.500%
2026-06-04	0.8300	0.8300	0.7000	0.7100	-2.740%	26	285	-66.197%
2026-06-03	1.1000	1.1100	0.7300	0.7300	-19.780%	50	281	-67.123%
2026-06-02	1.1800	1.1900	0.9000	0.9100	-18.018%	54	306	-73.626%
2026-06-01	1.4000	1.4000	1.1000	1.1100	+246.875%	14	270	-78.378%
2026-05-27	0.3500	0.3500	0.2600	0.3200	-20.000%	8	269	-25.000%
2026-05-20	0.4000	0.4000	0.2300	0.4000	-16.667%	6	269	-40.000%
2026-05-18	0.4600	0.4900	0.4600	0.4800	+14.286%	21	266	-50.000%
2026-05-15	0.5400	0.5400	0.2900	0.4200	-23.636%	17	266	-42.857%
2026-05-14	0.5500	0.5500	0.5500	0.5500	+57.143%	1	264	-56.364%
2026-05-13	0.3600	0.3700	0.3500	0.3500	+12.903%	9	259	-31.429%
2026-05-12	0.4100	0.5800	0.3100	0.3100	-26.190%	20	259	-22.581%
2026-05-08	0.4300	0.4300	0.4000	0.4200	+10.526%	204	259	-42.857%
2026-05-07	0.3900	0.3900	0.3800	0.3800	+8.571%	7	169	-36.842%
2026-05-04	0.4500	0.4800	0.3200	0.3500	-28.571%	18	168	-31.429%
2026-04-29	0.4900	0.4900	0.4900	0.4900	-3.922%	1	168	-51.020%
2026-04-27	0.5300	0.5300	0.3800	0.5100	-5.556%	6	168	-52.941%
2026-04-24	0.5000	0.5400	0.4900	0.5400	+116.000%	27	169	-55.556%
2026-04-14	0.2500	0.2500	0.2500	0.2500	-39.024%	20	149	-4.000%
2026-03-19	0.4100	0.4100	0.4100	0.4100	-24.074%	1	149	-41.463%
2026-03-17	0.5400	0.5400	0.5400	0.5400	-77.500%	1	149	-55.556%
2026-01-26	2.4000	2.4000	2.4000	2.4000	+17.073%	1	149	-90.000%
2026-01-20	2.1500	2.1600	1.6600	2.0500	-10.870%	43	148	-88.293%
2026-01-16	2.3000	2.3000	2.3000	2.3000	-22.297%	1	131	-89.565%
2026-01-13	2.9900	3.5500	2.8100	2.9600	-6.918%	22	131	-91.892%
2026-01-12	3.1800	3.1800	3.1800	3.1800	-13.351%	1	131	-92.453%
2026-01-09	3.7100	3.7100	3.6700	3.6700	-11.990%	7	130	-93.460%
2026-01-08	3.8200	4.1700	3.8200	4.1700	+4.511%	5	130	-94.245%
2026-01-07	3.9800	3.9900	3.9800	3.9900	+7.838%	3	126	-93.985%
2026-01-06	3.7000	3.7000	3.7000	3.7000	-16.854%	1	123	-93.514%
2025-12-31	4.4500	4.4500	4.4500	4.4500	-21.655%	10	133	-94.607%
2025-12-18	5.9100	5.9100	5.6800	5.6800	+0.353%	2	133	-95.775%
2025-12-16	5.7200	5.7200	5.6600	5.6600	-11.700%	2	132	-95.760%
2025-12-15	6.4100	6.4100	6.4100	6.4100	+1.264%	2	132	-96.256%
2025-12-04	6.3300	6.3300	6.3300	6.3300	+20.802%	2	132	-96.209%
2025-12-03	5.2400	5.2400	5.2400	5.2400	-19.011%	2	132	-95.420%
2025-11-24	6.4700	6.4700	6.4700	6.4700	-7.571%	1	132	-96.291%
2025-11-21	7.0000	7.0000	7.0000	7.0000	+1.892%	14	132	-96.571%
2025-11-19	6.8600	6.9500	6.8600	6.8700	-3.103%	3	118	-96.507%
2025-11-18	6.8600	7.0900	6.8600	7.0900	-21.310%	6	117	-96.615%
2025-11-13	8.8600	9.0100	8.8500	9.0100	-2.065%	4	117	-97.336%
2025-11-12	9.2900	9.2900	9.1900	9.2000	-12.713%	8	115	-97.391%
2025-10-30	10.5500	10.5500	10.5400	10.5400	-2.136%	3	115	-97.723%
2025-10-29	10.7700	10.7700	10.7700	10.7700	-14.183%	1	112	-97.772%
2025-10-28	12.5500	12.5500	12.5500	12.5500	+8.190%	2	111	-98.088%
2025-10-24	11.6000	11.6000	11.6000	11.6000	+7.907%	1	109	-97.931%
2025-10-23	10.9500	10.9500	10.7500	10.7500	-8.898%	34	109	-97.767%
2025-10-22	11.8000	11.8000	11.8000	11.8000	+21.649%	1	91	-97.966%
2025-10-21	9.7000	9.7000	9.7000	9.7000	0.000%	1	91	-97.526%
2025-10-20	9.7000	9.7000	9.7000	9.7000	+1.147%	1	92	-97.526%
2025-10-10	10.1100	10.1200	9.5900	9.5900	-5.980%	4	91	-97.497%
2025-10-06	10.2000	10.2000	10.2000	10.2000	-3.409%	4	87	-97.647%
2025-10-03	9.9400	10.5600	9.9400	10.5600	-5.461%	3	87	-97.727%
2025-09-30	10.5000	11.2200	10.5000	11.1700	-3.457%	5	88	-97.851%
2025-09-29	12.0000	12.0000	11.5700	11.5700	+10.718%	4	83	-97.926%
2025-09-26	10.4500	10.4500	10.4500	10.4500	-1.415%	1	83	-97.703%
2025-09-25	11.1100	11.1100	10.6000	10.6000	+1.533%	4	82	-97.736%
2025-09-24	10.4400	10.4400	10.4400	10.4400	-13.361%	1	81	-97.701%
2025-09-22	12.0500	12.0500	12.0500	12.0500	-6.226%	2	82	-98.008%
2025-09-18	12.8500	12.8500	12.8500	12.8500	+13.616%	1	82	-98.132%
2025-09-17	11.3100	11.3100	11.3100	11.3100	+19.304%	2	82	-97.878%
2025-09-16	9.4800	9.4800	9.4800	9.4800	-21.000%	1	82	-97.468%
2025-09-12	12.0000	12.0000	12.0000	12.0000	-20.000%	1	81	-98.000%
2025-09-11	11.6700	15.0000	11.6700	15.0000	+55.763%	11	80	-98.400%
2025-09-02	9.6000	9.6300	9.6000	9.6300	-11.244%	2	70	-97.508%
2025-08-28	10.9400	10.9800	10.7800	10.8500	+5.854%	40	69	-97.788%
2025-08-14	10.2500	10.2500	10.2500	10.2500	+40.411%	1	57	-97.659%
2025-08-07	7.3000	7.3000	7.3000	7.3000	-33.636%	1	57	-96.712%
2025-07-31	11.0000	11.0000	11.0000	11.0000	-21.147%	1	57	-97.818%
2025-07-22	13.9500	13.9500	13.9500	13.9500	+15.289%	2	57	-98.280%
2025-07-18	12.1000	12.1000	12.1000	12.1000	+7.080%	1	57	-98.017%
2025-07-16	11.4000	11.4000	11.3000	11.3000	-2.165%	9	57	-97.876%
2025-07-11	11.5500	11.5500	11.5500	11.5500	-23.000%	1	57	-97.922%
2025-07-09	15.0000	15.0000	15.0000	15.0000	-7.975%	3	57	-98.400%
2025-07-08	16.1000	16.3000	12.1000	16.3000	+7.947%	12	57	-98.528%
2025-07-07	16.0000	16.0000	15.1000	15.1000	+0.332%	6	48	-98.411%
2025-07-02	15.1000	15.1500	15.0500	15.0500	-16.851%	16	42	-98.405%
2025-06-30	18.1000	18.1000	18.1000	18.1000	+9.036%	20	40	-98.674%
2025-06-26	16.6000	16.6000	16.6000	16.6000	-4.598%	7	28	-98.554%
2025-06-25	16.8000	17.4000	16.8000	17.4000	+2.353%	5	24	-98.621%
2025-06-24	17.0000	17.0000	17.0000	17.0000	+6.316%	1	19	-98.588%
2025-06-23	15.9900	15.9900	15.9900	15.9900	-46.789%	1	18	-98.499%
2025-06-12	28.2000	30.0500	28.2000	30.0500	-3.065%	13	17	-99.201%
2025-06-10	31.0000	31.0000	31.0000	31.0000	+3.714%	1	7	-99.226%
2025-06-06	29.8900	29.8900	29.8900	29.8900	0.000%	12	6	-99.197%