Dark

ADBE20260918P160
ADBE Sep 18 2026 160.00 Put (ADBE260918P00160000)
option OPRA

EOD

Aug 10, 2026

0.1000-58.333%(-0.1400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2000	0.2000	0.1000	0.1000	-58.333%	10	505	0.000%
2026-08-07	0.1300	0.2400	0.1300	0.2400	-4.000%	140	506	-58.333%
2026-08-06	0.2900	0.3500	0.2500	0.2500	-3.846%	16	456	-60.000%
2026-08-05	0.3600	0.3600	0.2600	0.2600	-40.909%	15	442	-61.538%
2026-08-04	0.4400	0.4400	0.4400	0.4400	+4.762%	1	441	-77.273%
2026-08-03	0.3700	0.4200	0.3700	0.4200	-8.696%	29	441	-76.190%
2026-07-31	0.7200	0.7300	0.4600	0.4600	-4.167%	47	428	-78.261%
2026-07-30	0.8400	0.8400	0.4400	0.4800	+20.000%	7	428	-79.167%
2026-07-29	0.3800	0.7800	0.3400	0.4000	-13.043%	12	431	-75.000%
2026-07-28	0.9600	0.9600	0.4400	0.4600	-38.667%	78	427	-78.261%
2026-07-27	0.8400	0.9400	0.7500	0.7500	-56.897%	4	445	-86.667%
2026-07-23	1.4500	1.7500	0.6600	1.7400	+24.286%	8	445	-94.253%
2026-07-22	1.1400	1.4000	1.1400	1.4000	+23.894%	2	450	-92.857%
2026-07-21	1.0100	1.1300	1.0100	1.1300	+11.881%	2	448	-91.150%
2026-07-20	0.9600	1.0700	0.8600	1.0100	+13.483%	23	448	-90.099%
2026-07-17	0.8300	0.8900	0.8300	0.8900	0.000%	3	466	-88.764%
2026-07-16	1.2200	1.2200	0.8900	0.8900	-24.576%	4	467	-88.764%
2026-07-15	1.0900	1.1800	1.0300	1.1800	-12.593%	12	470	-91.525%
2026-07-14	1.3000	1.3500	1.2000	1.3500	+50.000%	11	472	-92.593%
2026-07-13	1.0600	1.1100	0.8100	0.9000	-25.000%	18	474	-88.889%
2026-07-10	1.1200	1.2000	1.0800	1.2000	-10.448%	4	464	-91.667%
2026-07-09	1.8600	1.8600	1.3400	1.3400	-10.067%	7	464	-92.537%
2026-07-08	1.7500	1.7500	1.4900	1.4900	+4.196%	13	460	-93.289%
2026-07-07	1.4500	1.4500	1.3900	1.4300	-27.778%	17	454	-93.007%
2026-07-06	2.1200	2.1200	1.8400	1.9800	+14.451%	3	470	-94.949%
2026-07-02	1.9000	2.0200	1.7300	1.7300	-26.383%	21	459	-94.220%
2026-07-01	2.5700	2.6500	2.3500	2.3500	-19.521%	6	459	-95.745%
2026-06-30	2.9200	2.9200	2.9200	2.9200	-1.351%	4	459	-96.575%
2026-06-29	2.8700	2.9600	2.6900	2.9600	-14.943%	34	459	-96.622%
2026-06-26	4.1000	4.1000	3.4500	3.4800	-20.729%	14	465	-97.126%
2026-06-25	4.6300	4.6300	4.2000	4.3900	+14.026%	3	469	-97.722%
2026-06-24	4.3500	4.3500	3.7500	3.8500	-6.326%	11	469	-97.403%
2026-06-23	4.1200	4.3100	4.1100	4.1100	-14.375%	4	474	-97.567%
2026-06-22	4.6000	5.1000	4.3100	4.8000	+9.091%	58	474	-97.917%
2026-06-18	4.7800	5.0800	4.3900	4.4000	+18.919%	31	429	-97.727%
2026-06-17	3.6500	3.7000	3.4300	3.7000	+32.143%	17	429	-97.297%
2026-06-16	2.8000	2.8000	2.8000	2.8000	-11.111%	10	425	-96.429%
2026-06-15	2.9000	3.1500	2.9000	3.1500	-16.000%	9	425	-96.825%
2026-06-12	4.2000	5.0000	3.7500	3.7500	+31.119%	68	423	-97.333%
2026-06-11	3.0000	3.0000	2.8200	2.8600	+45.178%	103	377	-96.503%
2026-06-09	1.7100	1.9700	1.7100	1.9700	+33.108%	2	276	-94.924%
2026-06-08	1.4800	1.4800	1.4800	1.4800	+8.029%	4	276	-93.243%
2026-06-05	1.3700	1.3700	1.3700	1.3700	+22.321%	1	273	-92.701%
2026-06-04	1.1200	1.1200	1.1200	1.1200	-22.222%	6	273	-91.071%
2026-06-03	1.2600	1.4400	1.2600	1.4400	-21.739%	2	273	-93.056%
2026-06-01	1.1000	1.9600	0.9400	1.8400	+43.750%	58	273	-94.565%
2026-05-29	1.8300	1.8300	1.2800	1.2800	-42.342%	15	268	-92.188%
2026-05-28	2.2200	2.2200	2.2200	2.2200	+6.731%	48	256	-95.495%
2026-05-27	2.0800	2.0800	2.0800	2.0800	+5.584%	1	228	-95.192%
2026-05-26	1.9700	1.9700	1.9700	1.9700	+21.605%	1	227	-94.924%
2026-05-18	1.6200	1.6200	1.6200	1.6200	-20.976%	2	226	-93.827%
2026-05-12	2.0600	2.0600	2.0500	2.0500	+3.015%	4	226	-95.122%
2026-05-11	1.9900	1.9900	1.9900	1.9900	-4.327%	1	223	-94.975%
2026-05-05	2.0800	2.0800	2.0800	2.0800	-32.686%	80	224	-95.192%
2026-04-27	3.0900	3.0900	3.0900	3.0900	-1.592%	1	224	-96.764%
2026-04-23	3.1600	3.1600	3.1400	3.1400	+11.348%	31	224	-96.815%
2026-04-20	2.8200	2.8200	2.8200	2.8200	+6.415%	1	193	-96.454%
2026-04-17	2.5100	2.6500	2.5100	2.6500	-20.420%	3	192	-96.226%
2026-04-14	3.3300	3.3300	3.3300	3.3300	-19.759%	1	189	-96.997%
2026-04-13	4.1500	4.1500	4.1500	4.1500	-15.650%	1	188	-97.590%
2026-04-10	4.8200	4.9200	4.4200	4.9200	+26.154%	55	187	-97.967%
2026-04-09	4.2800	4.2800	3.9000	3.9000	+20.000%	2	150	-97.436%
2026-04-08	3.4000	3.4000	3.2500	3.2500	-10.221%	2	150	-96.923%
2026-04-06	3.6700	3.6900	3.5500	3.6200	-13.810%	74	151	-97.238%
2026-04-01	4.1700	4.2000	4.1400	4.2000	-8.696%	31	107	-97.619%
2026-03-30	4.6500	4.6500	4.6000	4.6000	-9.804%	2	92	-97.826%
2026-03-27	5.1000	5.1000	5.1000	5.1000	+19.718%	2	91	-98.039%
2026-03-25	4.1000	4.2600	4.1000	4.2600	+16.076%	4	91	-97.653%
2026-03-24	3.6700	4.1700	3.6700	3.6700	-0.811%	20	91	-97.275%
2026-03-19	3.7100	3.7100	3.6800	3.7000	+5.714%	9	74	-97.297%
2026-03-18	3.5000	3.5000	3.5000	3.5000	+7.034%	1	70	-97.143%
2026-03-17	3.2000	3.3000	3.2000	3.2700	+18.051%	3	69	-96.942%
2026-03-11	2.7300	2.7700	2.7100	2.7700	-3.147%	19	68	-96.390%
2026-03-10	2.6800	2.8600	2.6800	2.8600	-1.718%	61	85	-96.503%
2026-03-09	2.9100	2.9100	2.9100	2.9100	-37.419%	79	122	-96.564%
2026-02-24	4.9100	4.9100	4.6500	4.6500	+10.190%	21	43	-97.849%
2026-02-23	3.9000	4.2200	3.9000	4.2200	+28.659%	8	53	-97.630%
2026-02-19	3.3000	3.3000	3.2800	3.2800	-15.897%	3	57	-96.951%
2026-02-13	3.9000	3.9000	3.9000	3.9000	+5.405%	6	51	-97.436%
2026-02-11	3.7000	3.7000	3.7000	3.7000	+37.037%	1	51	-97.297%
2026-02-03	2.7000	2.7000	2.7000	2.7000	+63.636%	1	50	-96.296%
2026-01-30	1.6500	1.6500	1.6500	1.6500	-11.290%	1	50	-93.939%
2026-01-20	1.7200	1.8900	1.7200	1.8600	+16.250%	80	49	-94.624%
2026-01-16	1.6000	1.6000	1.6000	1.6000	+18.519%	3	16	-93.750%
2026-01-15	1.3000	1.3500	1.3000	1.3500	-15.625%	2	16	-92.593%
2026-01-14	1.6000	1.6000	1.6000	1.6000	+45.455%	1	14	-93.750%
2026-01-13	1.0200	1.1000	1.0200	1.1000	+34.146%	5	13	-90.909%
2026-01-12	0.8200	0.8200	0.8200	0.8200	+17.143%	1	12	-87.805%
2026-01-02	0.7000	0.7000	0.7000	0.7000	-40.171%	1	11	-85.714%
2025-12-31	1.1700	1.1700	1.1700	1.1700	+46.250%	1	11	-91.453%
2025-12-23	0.8000	0.8000	0.8000	0.8000	+21.212%	1	11	-87.500%
2025-12-22	0.6600	0.6600	0.6600	0.6600	+1.538%	1	11	-84.848%
2025-12-15	0.5200	0.6500	0.5200	0.6500	-5.797%	2	11	-84.615%
2025-12-12	0.6900	0.6900	0.6900	0.6900	-13.750%	1	11	-85.507%
2025-12-11	0.8000	0.8000	0.8000	0.8000	-16.667%	1	12	-87.500%
2025-12-10	0.9600	0.9600	0.9600	0.9600	-35.135%	5	12	-89.583%
2025-12-03	1.4800	1.4800	1.4800	1.4800	-3.896%	1	7	-93.243%
2025-12-02	1.7400	1.7400	1.4200	1.5400	-23.383%	7	7	-93.506%
2025-11-25	2.0100	2.0100	2.0100	2.0100	0.000%	1	1	-95.025%