Dark

ADBE20260918P150
ADBE Sep 18 2026 150.00 Put (ADBE260918P00150000)
option OPRA

EOD

Aug 10, 2026

0.1000+11.111%(+0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1000	0.1000	0.0800	0.1000	+11.111%	8	1,118	0.000%
2026-08-07	0.1000	0.1500	0.0900	0.0900	-67.857%	12	1,117	+11.111%
2026-08-06	0.2800	0.2800	0.2800	0.2800	+100.000%	4	1,116	-64.286%
2026-08-05	0.3000	0.3000	0.1400	0.1400	-53.333%	4	1,114	-28.571%
2026-08-03	0.3900	0.3900	0.2900	0.3000	-34.783%	32	1,113	-66.667%
2026-07-30	0.4600	0.4600	0.4600	0.4600	+70.370%	5	1,105	-78.261%
2026-07-29	0.2900	0.6800	0.1600	0.2700	+17.391%	22	1,105	-62.963%
2026-07-28	0.7600	0.7600	0.2300	0.2300	-37.838%	15	1,097	-56.522%
2026-07-27	0.4700	0.4700	0.3500	0.3700	-42.188%	8	1,095	-72.973%
2026-07-24	0.7700	0.7700	0.5500	0.6400	+3.226%	3	1,096	-84.375%
2026-07-21	0.6200	0.6200	0.6200	0.6200	+10.714%	1	1,095	-83.871%
2026-07-17	0.6700	0.6900	0.4600	0.5600	+7.692%	126	1,094	-82.143%
2026-07-16	0.5500	0.6300	0.5200	0.5200	-18.750%	25	1,094	-80.769%
2026-07-15	0.6500	0.6500	0.6400	0.6400	+12.281%	22	1,096	-84.375%
2026-07-14	0.7000	0.7000	0.5700	0.5700	-3.390%	20	1,088	-82.456%
2026-07-13	0.5800	0.6800	0.5100	0.5900	-22.368%	240	1,093	-83.051%
2026-07-10	0.7600	0.7600	0.7600	0.7600	-22.449%	1	912	-86.842%
2026-07-08	1.0000	1.0000	0.8600	0.9800	-2.970%	26	912	-89.796%
2026-07-07	1.1500	1.1600	0.6600	1.0100	-12.174%	488	911	-90.099%
2026-07-06	1.1000	1.2400	1.0500	1.1500	+2.679%	8	742	-91.304%
2026-07-02	1.3000	1.3000	1.1200	1.1200	-22.222%	16	729	-91.071%
2026-07-01	1.4400	1.4400	1.4400	1.4400	-20.000%	1	729	-93.056%
2026-06-30	1.8000	1.8000	1.8000	1.8000	-2.174%	2	729	-94.444%
2026-06-29	1.8500	1.8500	1.8400	1.8400	-17.117%	3	727	-94.565%
2026-06-26	2.1400	2.2200	2.1400	2.2200	-19.273%	45	730	-95.495%
2026-06-25	3.0000	3.0100	2.7500	2.7500	+5.769%	20	773	-96.364%
2026-06-24	2.5200	2.6000	2.3800	2.6000	0.000%	15	779	-96.154%
2026-06-23	2.8300	2.8300	2.5000	2.6000	-17.460%	15	769	-96.154%
2026-06-22	3.0000	3.3000	2.8700	3.1500	+8.621%	57	769	-96.825%
2026-06-18	2.9600	3.0200	2.7500	2.9000	+38.756%	14	733	-96.552%
2026-06-17	2.0000	2.1400	1.9700	2.0900	+16.111%	29	733	-95.215%
2026-06-16	2.0000	2.0000	1.8000	1.8000	-10.891%	6	732	-94.444%
2026-06-15	1.9400	2.0200	1.9400	2.0200	-16.872%	6	727	-95.050%
2026-06-12	3.0000	3.2600	2.4100	2.4300	+7.522%	89	729	-95.885%
2026-06-11	1.8400	2.2600	1.8400	2.2600	+45.806%	33	682	-95.575%
2026-06-10	1.5500	1.5500	1.5500	1.5500	+27.049%	1	679	-93.548%
2026-06-09	1.2200	1.2200	1.2200	1.2200	+15.094%	1	679	-91.803%
2026-06-08	1.1500	1.1600	1.0600	1.0600	+10.417%	466	680	-90.566%
2026-06-05	0.9900	0.9900	0.9600	0.9600	+20.000%	103	613	-89.583%
2026-06-01	0.8000	0.8000	0.8000	0.8000	-33.333%	1	715	-87.500%
2026-05-28	1.2000	1.2000	1.2000	1.2000	-13.043%	27	714	-91.667%
2026-05-27	1.3300	1.3800	1.3300	1.3800	+15.966%	2	687	-92.754%
2026-05-20	1.1900	1.1900	1.1900	1.1900	-9.848%	3	686	-91.597%
2026-05-18	1.3100	1.3200	1.3100	1.3200	-4.348%	4	689	-92.424%
2026-05-15	1.5600	1.5900	1.3800	1.3800	-4.828%	5	689	-92.754%
2026-05-12	1.4000	1.4500	1.4000	1.4500	+9.848%	4	688	-93.103%
2026-05-11	1.2900	1.3700	1.2900	1.3200	-0.752%	3	684	-92.424%
2026-05-08	1.3500	1.3500	1.3300	1.3300	-2.920%	4	681	-92.481%
2026-05-05	1.3700	1.3700	1.3700	1.3700	-4.861%	1	679	-92.701%
2026-05-04	1.4400	1.4400	1.4400	1.4400	-1.370%	15	679	-93.056%
2026-05-01	1.4500	1.4600	1.4500	1.4600	-22.751%	2	677	-93.151%
2026-04-30	2.0500	2.0500	1.8900	1.8900	-13.699%	2	677	-94.709%
2026-04-27	2.1500	2.1900	2.1500	2.1900	+28.070%	3	675	-95.434%
2026-04-22	1.7100	1.7700	1.6500	1.7100	-14.500%	417	673	-94.152%
2026-04-20	2.6800	2.6800	2.0000	2.0000	+2.564%	3	452	-95.000%
2026-04-17	1.9000	1.9500	1.9000	1.9500	+3.723%	3	450	-94.872%
2026-04-16	2.3100	2.3100	1.8800	1.8800	-20.000%	9	449	-94.681%
2026-04-15	2.3500	2.3500	2.3500	2.3500	-18.403%	1	447	-95.745%
2026-04-14	2.6600	2.8800	2.6600	2.8800	-0.346%	2	447	-96.528%
2026-04-13	3.0000	3.0000	2.8900	2.8900	-22.312%	16	447	-96.540%
2026-04-10	3.4600	3.7200	3.1900	3.7200	+17.350%	4	447	-97.312%
2026-04-09	3.0500	3.1900	2.9000	3.1700	+30.453%	9	446	-96.845%
2026-04-08	2.2400	2.5700	2.2400	2.4300	-2.800%	7	442	-95.885%
2026-04-06	2.5200	2.5200	2.5000	2.5000	-14.089%	36	439	-96.000%
2026-04-01	3.1600	3.1900	2.9100	2.9100	-20.274%	5	403	-96.564%
2026-03-27	3.3800	3.8500	3.3800	3.6500	+32.246%	12	399	-97.260%
2026-03-24	2.7400	3.3500	2.7400	2.7600	-1.429%	14	395	-96.377%
2026-03-23	2.7000	2.8000	2.7000	2.8000	-6.667%	2	381	-96.429%
2026-03-20	3.0000	3.0000	3.0000	3.0000	+8.696%	1	381	-96.667%
2026-03-19	2.7200	2.8900	2.7200	2.7600	+18.966%	14	381	-96.377%
2026-03-17	2.3900	2.4900	2.2700	2.3200	-7.570%	42	374	-95.690%
2026-03-13	2.3800	2.6800	2.3800	2.5100	+36.413%	9	342	-96.016%
2026-03-10	5.6300	5.6300	1.8400	1.8400	-2.128%	32	341	-94.565%
2026-03-06	1.8800	1.8800	1.8800	1.8800	-29.588%	2	342	-94.681%
2026-02-26	2.6700	2.6700	2.6700	2.6700	-20.536%	2	342	-96.255%
2026-02-24	3.3600	3.3600	3.3600	3.3600	-7.945%	1	342	-97.024%
2026-02-23	3.5000	3.6500	3.5000	3.6500	+41.473%	101	343	-97.260%
2026-02-18	2.7100	2.7100	2.5800	2.5800	-20.615%	2	243	-96.124%
2026-02-12	3.0500	3.2500	3.0500	3.2500	+47.059%	242	242	-96.923%
2026-02-05	2.2100	2.2100	2.2100	2.2100	0.000%	1	1	-95.475%