Dark

ADBE20260918P170
ADBE Sep 18 2026 170.00 Put (ADBE260918P00170000)
option OPRA

EOD

Aug 10, 2026

0.1400-50.000%(-0.1400)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2500	0.2500	0.1400	0.1400	-50.000%	8	266	0.000%
2026-08-06	0.3800	0.4200	0.2800	0.2800	-36.364%	4	266	-50.000%
2026-08-05	0.5200	0.5200	0.4200	0.4400	-18.519%	57	266	-68.182%
2026-08-04	1.5600	1.5600	0.5400	0.5400	-21.739%	17	267	-74.074%
2026-08-03	0.6700	0.8200	0.6100	0.6900	-11.538%	7	264	-79.710%
2026-07-31	0.8000	0.9400	0.7800	0.7800	-2.500%	9	265	-82.051%
2026-07-30	0.8500	0.8800	0.8000	0.8000	+33.333%	10	260	-82.500%
2026-07-29	0.8200	0.8800	0.5800	0.6000	-20.000%	10	251	-76.667%
2026-07-28	0.7300	0.7500	0.7300	0.7500	-44.444%	2	250	-81.333%
2026-07-27	1.3000	1.3500	1.0800	1.3500	-54.237%	10	250	-89.630%
2026-07-23	2.1700	2.9500	2.1700	2.9500	+23.431%	3	253	-95.254%
2026-07-22	1.5100	2.3900	1.5100	2.3900	+32.778%	16	254	-94.142%
2026-07-21	1.8000	1.8000	1.8000	1.8000	+16.129%	1	253	-92.222%
2026-07-20	1.6100	1.7000	1.5500	1.5500	+9.155%	5	254	-90.968%
2026-07-17	1.4000	1.5500	1.4000	1.4200	-17.442%	10	255	-90.141%
2026-07-16	1.7200	1.7200	1.7200	1.7200	-13.131%	1	254	-91.860%
2026-07-15	1.9500	2.0300	1.8900	1.9800	-0.503%	14	253	-92.929%
2026-07-14	2.1600	2.1600	1.9900	1.9900	+30.065%	18	248	-92.965%
2026-07-13	1.7000	1.8500	1.5000	1.5300	-23.500%	14	238	-90.850%
2026-07-10	1.8000	2.0000	1.8000	2.0000	-9.502%	14	241	-93.000%
2026-07-09	2.8700	2.8700	2.2100	2.2100	-11.952%	27	250	-93.665%
2026-07-08	2.6100	2.6400	2.5100	2.5100	+4.149%	11	231	-94.422%
2026-07-07	2.1400	2.4100	2.1400	2.4100	-13.929%	2	224	-94.191%
2026-07-06	3.2500	3.2500	2.8000	2.8000	-0.709%	3	223	-95.000%
2026-07-02	3.2100	3.2100	2.7000	2.8200	-23.161%	18	226	-95.035%
2026-07-01	4.0000	4.0000	3.5900	3.6700	-19.869%	15	226	-96.185%
2026-06-30	4.5000	4.7000	4.5000	4.5800	-0.435%	9	225	-96.943%
2026-06-29	4.0000	4.6000	4.0000	4.6000	-14.019%	33	222	-96.957%
2026-06-26	5.6000	5.6000	5.2300	5.3500	-18.693%	12	225	-97.383%
2026-06-25	6.6400	6.9000	6.3000	6.5800	+11.525%	21	224	-97.872%
2026-06-24	5.8000	5.9000	5.5000	5.9000	-0.840%	16	218	-97.627%
2026-06-23	6.3500	6.5000	5.9500	5.9500	-17.361%	16	222	-97.647%
2026-06-22	7.4500	7.7500	6.9600	7.2000	+3.597%	11	209	-98.056%
2026-06-18	7.0000	7.5500	6.9000	6.9500	+6.107%	39	207	-97.986%
2026-06-17	5.1500	6.5500	5.1000	6.5500	+40.860%	27	207	-97.863%
2026-06-16	4.7100	4.7100	4.4900	4.6500	-0.853%	3	199	-96.989%
2026-06-15	5.2100	5.2100	4.6000	4.6900	-18.435%	8	199	-97.015%
2026-06-12	7.2800	7.2800	5.6000	5.7500	+19.792%	58	195	-97.565%
2026-06-11	4.3500	4.8500	3.8900	4.8000	+158.065%	8	170	-97.083%
2026-06-04	1.7100	1.9800	1.7100	1.8600	-30.337%	7	168	-92.473%
2026-06-02	2.6700	2.6700	2.6700	2.6700	+26.540%	1	166	-94.757%
2026-06-01	1.8100	2.5100	1.6500	2.1100	-10.213%	12	165	-93.365%
2026-05-29	2.7100	2.7200	2.3500	2.3500	-21.667%	51	153	-94.043%
2026-05-28	3.1200	3.1400	3.0000	3.0000	+1.695%	23	107	-95.333%
2026-05-26	2.9500	2.9500	2.9500	2.9500	+10.487%	1	96	-95.254%
2026-05-22	2.6700	2.6700	2.6700	2.6700	-4.643%	6	101	-94.757%
2026-05-21	2.8000	2.8000	2.8000	2.8000	+4.869%	2	99	-95.000%
2026-05-18	2.6700	2.6700	2.6700	2.6700	-23.714%	2	99	-94.757%
2026-05-13	3.5000	3.5300	3.4900	3.5000	+20.275%	25	99	-96.000%
2026-05-12	2.9800	2.9800	2.9100	2.9100	+7.778%	2	73	-95.189%
2026-05-08	2.7000	2.7000	2.7000	2.7000	-31.472%	3	73	-94.815%
2026-04-30	3.9400	3.9400	3.9400	3.9400	-2.716%	1	70	-96.447%
2026-04-29	4.0500	4.0500	4.0500	4.0500	+3.846%	1	70	-96.543%
2026-04-28	4.0500	4.0500	3.9000	3.9000	-6.250%	11	71	-96.410%
2026-04-27	4.1600	4.1600	4.1600	4.1600	+1.463%	1	60	-96.635%
2026-04-23	4.9500	4.9500	4.1000	4.1000	+12.948%	2	60	-96.585%
2026-04-20	3.6300	3.6300	3.6300	3.6300	-8.101%	2	59	-96.143%
2026-04-16	3.9500	3.9500	3.9500	3.9500	-15.054%	1	57	-96.456%
2026-04-14	4.6800	4.8200	4.6500	4.6500	-20.648%	5	57	-96.989%
2026-04-13	5.8600	5.8600	5.8600	5.8600	-12.275%	1	55	-97.611%
2026-04-10	6.7000	6.7000	6.6800	6.6800	+50.790%	2	56	-97.904%
2026-04-08	4.3000	4.4300	4.1500	4.4300	-6.737%	4	57	-96.840%
2026-04-06	4.5400	4.7500	4.5400	4.7500	-7.767%	3	57	-97.053%
2026-04-02	5.1500	5.1500	5.1500	5.1500	-4.275%	1	58	-97.282%
2026-03-25	5.3800	5.3800	5.3800	5.3800	+10.928%	1	58	-97.398%
2026-03-24	4.8500	4.9200	4.7100	4.8500	-4.339%	10	57	-97.113%
2026-03-19	5.1000	5.1200	5.0500	5.0700	+23.961%	5	50	-97.239%
2026-03-13	4.5600	4.5600	4.0800	4.0900	+10.541%	7	48	-96.577%
2026-03-10	3.7000	3.7000	3.7000	3.7000	+7.872%	1	43	-96.216%
2026-03-05	3.4300	3.4300	3.4300	3.4300	-26.866%	2	43	-95.918%
2026-02-20	5.3100	5.3100	4.6900	4.6900	-3.299%	3	45	-97.015%
2026-02-17	4.8500	4.8500	4.8500	4.8500	-11.818%	1	42	-97.113%
2026-02-12	5.5000	5.5000	5.5000	5.5000	+111.538%	3	42	-97.455%
2026-02-03	2.6000	2.6000	2.6000	2.6000	+22.642%	1	42	-94.615%
2026-02-02	2.1200	2.2200	1.9300	2.1200	-5.778%	57	42	-93.396%
2026-01-29	2.2500	2.2500	2.2500	2.2500	+9.223%	1	40	-93.778%
2026-01-27	2.0600	2.0600	2.0600	2.0600	-10.044%	1	39	-93.204%
2026-01-22	2.2500	2.3500	2.2300	2.2900	+81.746%	16	38	-93.886%
2026-01-09	1.2400	1.3100	1.2400	1.2600	+36.957%	14	30	-88.889%
2025-12-26	0.8800	0.9200	0.8800	0.9200	+17.949%	2	32	-84.783%
2025-12-24	0.7800	0.7800	0.7800	0.7800	-34.454%	1	32	-82.051%
2025-12-23	1.1900	1.1900	1.1900	1.1900	+29.348%	1	32	-88.235%
2025-12-16	0.9500	0.9500	0.9200	0.9200	-10.680%	6	32	-84.783%
2025-12-15	1.0100	1.0300	1.0100	1.0300	+10.753%	6	37	-86.408%
2025-12-12	0.9300	0.9300	0.9300	0.9300	-10.577%	1	32	-84.946%
2025-12-11	1.1200	1.1200	1.0400	1.0400	-48.000%	3	32	-86.538%
2025-12-10	2.0000	2.0000	2.0000	2.0000	-32.660%	7	33	-93.000%
2025-11-25	2.9700	2.9700	2.9700	2.9700	+6.071%	1	27	-95.286%
2025-11-19	2.8000	2.8000	2.8000	2.8000	+5.660%	1	27	-95.000%
2025-11-17	2.6500	2.6500	2.6500	2.6500	+21.560%	1	28	-94.717%
2025-11-14	2.1800	2.1800	2.1800	2.1800	-22.143%	1	29	-93.578%
2025-11-06	2.8000	2.8000	2.8000	2.8000	+32.075%	1	28	-95.000%
2025-10-21	2.0900	2.1200	2.0900	2.1200	-21.481%	4	29	-93.396%
2025-10-15	2.6500	2.7000	2.6500	2.7000	+8.000%	7	25	-94.815%
2025-10-10	2.3000	2.5000	2.3000	2.5000	+13.636%	2	23	-94.400%
2025-10-09	2.0500	2.2000	2.0500	2.2000	+10.000%	2	21	-93.636%
2025-10-08	1.8000	2.0000	1.8000	2.0000	-4.762%	3	19	-93.000%
2025-10-06	2.0000	2.1000	2.0000	2.1000	0.000%	2	16	-93.333%
2025-10-03	2.0500	2.1000	2.0500	2.1000	+5.000%	2	14	-93.333%
2025-10-02	2.0000	2.0000	2.0000	2.0000	-4.762%	1	12	-93.000%
2025-10-01	2.1000	2.1000	2.1000	2.1000	+73.554%	1	11	-93.333%
2025-09-17	1.2100	1.2100	1.2100	1.2100	-32.778%	2	10	-88.430%
2025-09-15	1.8000	1.8000	1.8000	1.8000	-10.000%	1	8	-92.222%
2025-09-08	2.0000	2.0000	2.0000	2.0000	-23.077%	1	7	-93.000%
2025-08-08	2.6000	2.6000	2.6000	2.6000	+2.767%	1	6	-94.615%
2025-08-07	2.6000	2.7000	2.5300	2.5300	+5.417%	3	5	-94.466%
2025-08-06	2.3000	2.4000	2.3000	2.4000	0.000%	2	0	-94.167%