Dark

ADBE20260918P175
ADBE Sep 18 2026 175.00 Put (ADBE260918P00175000)
option OPRA

EOD

Aug 10, 2026

0.2200-48.837%(-0.2100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.4300	0.4300	0.2200	0.2200	-48.837%	5	410	0.000%
2026-08-07	0.4300	0.4300	0.4300	0.4300	-14.000%	1	414	-48.837%
2026-08-06	0.6300	0.6400	0.5000	0.5000	-12.281%	9	415	-56.000%
2026-08-05	0.7100	0.7100	0.5400	0.5700	-18.571%	13	412	-61.404%
2026-08-04	1.2500	1.2500	0.6900	0.7000	-24.731%	7	413	-68.571%
2026-08-03	0.7500	0.9300	0.7500	0.9300	-32.609%	5	412	-76.344%
2026-07-31	1.3800	1.3800	1.3800	1.3800	+30.189%	10	410	-84.058%
2026-07-30	1.0000	1.2000	1.0000	1.0600	+26.190%	5	410	-79.245%
2026-07-29	1.0000	1.0000	0.6600	0.8400	-25.664%	49	405	-73.810%
2026-07-28	1.2000	1.2000	0.8600	1.1300	-28.025%	27	389	-80.531%
2026-07-27	1.4500	1.5700	1.3700	1.5700	-31.140%	11	398	-85.987%
2026-07-24	2.9200	2.9200	2.2800	2.2800	-30.909%	4	393	-90.351%
2026-07-23	3.0400	3.3000	3.0400	3.3000	+10.000%	15	391	-93.333%
2026-07-22	2.8000	3.0000	2.6800	3.0000	+22.951%	14	383	-92.667%
2026-07-21	2.4000	2.4400	2.4000	2.4400	+29.787%	4	391	-90.984%
2026-07-20	1.8800	1.8800	1.8800	1.8800	+7.429%	1	387	-88.298%
2026-07-17	1.8000	1.8000	1.7500	1.7500	-4.372%	3	386	-87.429%
2026-07-16	2.2500	2.2500	1.8300	1.8300	-34.643%	3	389	-87.978%
2026-07-14	2.7500	2.8000	2.7500	2.8000	+40.000%	3	390	-92.143%
2026-07-13	2.4000	2.4000	1.8900	2.0000	-20.000%	11	389	-89.000%
2026-07-10	2.5000	2.5000	2.5000	2.5000	-10.714%	1	387	-91.200%
2026-07-09	3.4500	3.4500	2.8000	2.8000	-12.500%	23	388	-92.143%
2026-07-08	3.3000	3.4500	3.2000	3.2000	+2.894%	23	386	-93.125%
2026-07-07	3.2400	3.2400	2.7200	3.1100	-12.394%	10	385	-92.926%
2026-07-06	3.9500	4.0200	3.5000	3.5500	+4.412%	4	389	-93.803%
2026-07-02	3.9000	4.4700	3.4000	3.4000	-29.167%	195	257	-93.529%
2026-07-01	4.5000	4.8000	4.4000	4.8000	-17.949%	6	257	-95.417%
2026-06-30	5.7400	6.0000	5.5800	5.8500	+6.947%	11	255	-96.239%
2026-06-29	5.2900	5.5500	5.1700	5.4700	-16.489%	8	257	-95.978%
2026-06-26	7.0000	7.0000	6.5500	6.5500	-13.245%	6	263	-96.641%
2026-06-25	8.2900	8.5000	7.5500	7.5500	-0.658%	9	265	-97.086%
2026-06-24	7.1000	7.7500	7.0500	7.6000	0.000%	12	262	-97.105%
2026-06-23	7.8700	7.8700	7.6000	7.6000	-16.940%	3	268	-97.105%
2026-06-22	8.9200	9.4500	8.1000	9.1500	+13.665%	6	267	-97.596%
2026-06-18	8.5500	9.1200	8.0500	8.0500	+3.737%	71	274	-97.267%
2026-06-17	6.9000	7.7600	6.2500	7.7600	+47.810%	27	274	-97.165%
2026-06-16	5.9200	5.9200	5.2500	5.2500	-11.318%	2	264	-95.810%
2026-06-15	5.5100	5.9200	5.4800	5.9200	-22.816%	7	262	-96.284%
2026-06-12	7.9000	9.0800	7.5500	7.6700	+29.561%	77	256	-97.132%
2026-06-11	5.1000	5.9200	5.1000	5.9200	+50.636%	31	215	-96.284%
2026-06-10	3.9300	3.9300	3.9300	3.9300	+12.286%	10	194	-94.402%
2026-06-09	3.2000	3.5000	3.2000	3.5000	+35.135%	53	193	-93.714%
2026-06-05	2.5900	2.5900	2.5900	2.5900	+19.355%	1	151	-91.506%
2026-06-04	2.1400	2.1700	2.1400	2.1700	+29.940%	2	152	-89.862%
2026-06-02	2.5000	2.5000	1.6700	1.6700	-2.907%	3	153	-86.826%
2026-06-01	1.8500	2.0400	1.7200	1.7200	-38.571%	21	150	-87.209%
2026-05-29	3.3000	3.3100	2.8000	2.8000	-30.000%	83	133	-92.143%
2026-05-28	4.0100	4.0100	4.0000	4.0000	+15.274%	8	62	-94.500%
2026-05-18	3.4700	3.4700	3.4700	3.4700	-15.366%	1	57	-93.660%
2026-05-13	4.1000	4.1000	4.1000	4.1000	+19.534%	1	56	-94.634%
2026-05-12	3.4300	3.4300	3.4300	3.4300	-0.580%	1	56	-93.586%
2026-05-11	3.4500	3.4500	3.4500	3.4500	+10.224%	2	56	-93.623%
2026-05-08	3.0000	3.1300	3.0000	3.1300	-35.331%	2	54	-92.971%
2026-04-29	4.8400	4.8400	4.8400	4.8400	-6.019%	4	52	-95.455%
2026-04-27	5.1500	5.1500	5.1500	5.1500	+11.957%	1	48	-95.728%
2026-04-24	4.8500	4.8500	4.6000	4.6000	-18.728%	5	47	-95.217%
2026-04-23	5.6600	5.6600	5.6600	5.6600	+19.158%	1	47	-96.113%
2026-04-17	4.7500	4.7500	4.7500	4.7500	-10.377%	3	46	-95.368%
2026-04-14	5.4200	5.4200	5.3000	5.3000	-31.613%	8	45	-95.849%
2026-04-10	7.7500	7.7500	7.7500	7.7500	+47.619%	19	44	-97.161%
2026-04-08	4.8800	5.2900	4.8800	5.2500	-6.750%	5	29	-95.810%
2026-03-25	5.6300	5.6300	5.6300	5.6300	-6.633%	4	27	-96.092%
2026-03-24	5.5200	6.0300	5.5100	6.0300	+4.145%	7	23	-96.352%
2026-03-19	5.7500	5.7900	5.7500	5.7900	-11.060%	6	17	-96.200%
2026-03-18	6.5100	6.5100	6.5100	6.5100	+31.515%	2	14	-96.621%
2026-03-13	5.5200	5.5200	4.9500	4.9500	+19.277%	4	14	-95.556%
2026-03-12	4.1500	4.1500	4.1500	4.1500	-1.190%	1	13	-94.699%
2026-03-04	4.3700	4.3700	4.2000	4.2000	-31.707%	2	13	-94.762%
2026-02-25	6.0500	6.1500	6.0500	6.1500	-16.440%	2	11	-96.423%
2026-02-23	7.3600	7.3600	7.3600	7.3600	+35.294%	1	11	-97.011%
2026-02-11	5.4400	5.4400	5.4400	5.4400	+106.061%	1	11	-95.956%
2026-01-29	2.6400	2.6400	2.6400	2.6400	+19.457%	1	11	-91.667%
2026-01-28	2.2100	2.2100	2.2100	2.2100	-17.228%	1	10	-90.045%
2026-01-21	2.6700	2.6700	2.6700	2.6700	+1.136%	1	9	-91.760%
2026-01-20	2.6400	2.6400	2.6400	2.6400	+23.944%	1	9	-91.667%
2026-01-15	2.1300	2.1300	2.1300	2.1300	+102.857%	2	8	-89.671%
2025-12-30	1.0000	1.0500	1.0000	1.0500	+19.318%	2	6	-79.048%
2025-12-29	0.8800	0.8800	0.8800	0.8800	-12.871%	1	4	-75.000%
2025-12-26	1.0100	1.0100	1.0100	1.0100	-15.833%	2	5	-78.218%
2025-12-23	1.2000	1.2000	1.2000	1.2000	+20.000%	1	5	-81.667%
2025-12-17	1.0000	1.0000	1.0000	1.0000	-6.542%	1	4	-78.000%
2025-12-16	1.0700	1.0700	1.0700	1.0700	+4.902%	1	4	-79.439%
2025-12-15	0.7400	1.5200	0.7400	1.0200	+5.155%	5	4	-78.431%
2025-12-12	1.0600	1.0600	0.9700	0.9700	-14.159%	2	5	-77.320%
2025-12-11	1.1400	1.1400	1.0100	1.1300	-61.168%	3	6	-80.531%
2025-11-17	2.9100	2.9100	2.9100	2.9100	+32.877%	1	4	-92.440%
2025-11-14	2.1900	2.1900	2.1900	2.1900	+28.070%	1	4	-89.954%
2025-09-19	1.7100	1.7100	1.7100	1.7100	+14.000%	1	3	-87.135%
2025-09-18	1.5000	1.5000	1.5000	1.5000	0.000%	2	2	-85.333%