Dark

ADBE20260918P180
ADBE Sep 18 2026 180.00 Put (ADBE260918P00180000)
option OPRA

EOD

Aug 10, 2026

0.3300-35.294%(-0.1800)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.6100	0.6100	0.2800	0.3300	-35.294%	27	523	0.000%
2026-08-07	0.5400	0.5400	0.5100	0.5100	-31.081%	3	524	-35.294%
2026-08-06	0.9000	0.9000	0.6700	0.7400	+10.448%	11	524	-55.405%
2026-08-05	0.9200	0.9200	0.6700	0.6700	-34.951%	33	529	-50.746%
2026-08-04	1.4200	1.4200	0.9100	1.0300	-7.207%	40	526	-67.961%
2026-08-03	1.1400	1.1600	0.9000	1.1100	-25.000%	5	533	-70.270%
2026-07-31	1.4100	1.4800	1.4100	1.4800	+7.246%	25	535	-77.703%
2026-07-30	1.5100	1.5900	1.2700	1.3800	+43.750%	19	553	-76.087%
2026-07-29	1.2400	1.2400	0.9000	0.9600	-27.273%	53	550	-65.625%
2026-07-28	1.7800	1.7800	1.0800	1.3200	-29.032%	24	530	-75.000%
2026-07-27	2.2900	2.2900	1.7300	1.8600	-39.414%	142	542	-82.258%
2026-07-24	3.6500	3.6500	3.0700	3.0700	-31.778%	6	514	-89.251%
2026-07-23	4.0500	4.6500	3.8800	4.5000	+20.321%	7	512	-92.667%
2026-07-22	3.2200	3.7400	2.8100	3.7400	+22.623%	24	513	-91.176%
2026-07-21	3.0200	3.2500	2.7100	3.0500	+27.615%	11	501	-89.180%
2026-07-20	2.2500	2.9000	2.2500	2.3900	-7.004%	24	502	-86.192%
2026-07-17	2.3200	2.5700	2.2000	2.5700	+7.531%	14	491	-87.160%
2026-07-16	3.3300	3.3300	2.2800	2.3900	-33.426%	8	492	-86.192%
2026-07-15	2.8000	3.5900	2.8000	3.5900	+11.491%	2	490	-90.808%
2026-07-14	3.3500	3.4500	3.2200	3.2200	+28.800%	4	490	-89.752%
2026-07-13	2.6600	2.8400	2.3900	2.5000	-23.077%	68	489	-86.800%
2026-07-10	3.0500	3.2500	2.8000	3.2500	-7.143%	25	506	-89.846%
2026-07-09	4.8200	4.8200	3.5000	3.5000	-10.256%	66	503	-90.571%
2026-07-08	4.2500	4.2500	3.9000	3.9000	-2.256%	40	523	-91.538%
2026-07-07	3.9000	4.0800	3.3500	3.9900	-9.729%	59	520	-91.729%
2026-07-06	5.2500	5.3500	4.4200	4.4200	+3.513%	16	495	-92.534%
2026-07-02	5.0300	5.2000	4.2500	4.2700	-26.125%	47	459	-92.272%
2026-07-01	6.2000	6.2000	5.4200	5.7800	-17.429%	89	459	-94.291%
2026-06-29	6.3600	7.0000	6.2800	7.0000	-14.110%	26	409	-95.286%
2026-06-26	9.5500	9.5500	7.9800	8.1500	-18.905%	50	389	-95.951%
2026-06-25	10.1500	10.1500	9.5500	10.0500	+14.205%	3	384	-96.716%
2026-06-24	9.7500	9.7500	8.4800	8.8000	-2.439%	40	382	-96.250%
2026-06-23	9.2200	9.4400	9.0200	9.0200	-14.906%	4	389	-96.341%
2026-06-22	10.0000	11.5000	10.0000	10.6000	+2.813%	31	386	-96.887%
2026-06-18	10.7500	10.9700	10.0500	10.3100	+14.556%	38	376	-96.799%
2026-06-17	8.0000	9.0000	7.4000	9.0000	+28.571%	82	376	-96.333%
2026-06-16	7.0000	7.0000	6.4100	7.0000	-2.371%	12	307	-95.286%
2026-06-15	7.2700	7.2700	7.1100	7.1700	-14.643%	8	303	-95.397%
2026-06-12	9.4500	10.8100	8.3700	8.4000	+23.529%	78	296	-96.071%
2026-06-11	6.2800	6.8000	6.2000	6.8000	+37.097%	30	296	-95.147%
2026-06-10	5.0900	5.0900	4.8900	4.9600	+9.011%	6	280	-93.347%
2026-06-09	4.3000	4.5500	4.2900	4.5500	+24.658%	15	275	-92.747%
2026-06-08	3.9500	3.9500	3.6500	3.6500	+38.258%	34	266	-90.959%
2026-06-04	2.4500	2.6400	2.4500	2.6400	-3.650%	7	244	-87.500%
2026-06-03	2.7400	2.7400	2.7400	2.7400	-7.432%	1	242	-87.956%
2026-06-02	2.9600	2.9600	2.9600	2.9600	+30.973%	2	243	-88.851%
2026-06-01	2.1700	2.3300	2.1200	2.2600	-40.212%	29	243	-85.398%
2026-05-29	4.0200	4.0300	3.7600	3.7800	-14.091%	65	239	-91.270%
2026-05-28	4.4000	4.4000	4.4000	4.4000	-8.333%	2	203	-92.500%
2026-05-27	4.8000	4.8000	4.8000	4.8000	+12.941%	1	201	-93.125%
2026-05-26	4.2500	4.2500	4.2500	4.2500	-8.602%	10	202	-92.235%
2026-05-18	4.6500	4.6500	4.6500	4.6500	+4.494%	2	202	-92.903%
2026-05-15	4.4500	4.4500	4.4500	4.4500	-11.000%	1	200	-92.584%
2026-05-14	5.0000	5.0000	5.0000	5.0000	-1.186%	1	200	-93.400%
2026-05-13	5.0800	5.1000	5.0400	5.0600	+33.158%	27	199	-93.478%
2026-05-08	3.8000	3.8000	3.8000	3.8000	-5.000%	1	199	-91.316%
2026-05-06	4.0000	4.0000	4.0000	4.0000	-9.091%	1	199	-91.750%
2026-05-01	4.3000	4.4000	4.3000	4.4000	-10.204%	7	200	-92.500%
2026-04-30	4.9000	4.9000	4.9000	4.9000	-11.712%	2	200	-93.265%
2026-04-24	5.5900	5.7000	5.5500	5.5500	+26.136%	13	198	-94.054%
2026-04-22	4.3000	4.4000	4.3000	4.4000	-14.563%	6	195	-92.500%
2026-04-21	5.1500	5.1500	5.1500	5.1500	+3.000%	2	193	-93.592%
2026-04-20	5.5000	5.5000	5.0000	5.0000	-3.846%	3	193	-93.400%
2026-04-17	5.2000	5.2000	5.2000	5.2000	-16.129%	2	190	-93.654%
2026-04-14	6.1000	6.2000	6.1000	6.2000	-29.944%	4	190	-94.677%
2026-04-10	8.9000	8.9000	8.8500	8.8500	+14.786%	13	190	-96.271%
2026-04-09	7.0000	7.7900	7.0000	7.7100	+29.362%	24	195	-95.720%
2026-04-08	5.6900	5.9600	5.6900	5.9600	-11.045%	9	183	-94.463%
2026-04-07	6.7000	6.7000	6.7000	6.7000	-6.944%	4	179	-95.075%
2026-04-01	7.2000	7.2000	7.2000	7.2000	-2.703%	12	175	-95.417%
2026-03-31	7.3500	7.4000	7.3500	7.4000	-1.333%	12	163	-95.541%
2026-03-25	7.5000	7.5000	7.5000	7.5000	+16.460%	1	151	-95.600%
2026-03-24	7.0000	7.0000	6.2700	6.4400	+5.921%	8	150	-94.876%
2026-03-23	6.0000	6.0800	6.0000	6.0800	-5.000%	3	145	-94.572%
2026-03-20	6.5000	6.5100	6.3800	6.4000	-0.467%	12	146	-94.844%
2026-03-19	6.4200	6.4300	6.4200	6.4300	+0.469%	3	135	-94.868%
2026-03-18	5.8500	6.4000	5.8500	6.4000	-1.538%	2	135	-94.844%
2026-03-16	6.5000	6.5000	6.5000	6.5000	+14.841%	3	133	-94.923%
2026-03-13	6.4500	6.4500	5.6300	5.6600	+17.917%	29	133	-94.170%
2026-03-12	4.8000	4.8000	4.8000	4.8000	-2.041%	1	122	-93.125%
2026-03-10	5.0000	5.0000	4.6000	4.9000	-2.000%	3	121	-93.265%
2026-03-04	5.0000	5.0000	5.0000	5.0000	-7.749%	2	119	-93.400%
2026-03-03	5.4200	5.4200	5.4200	5.4200	-22.571%	40	118	-93.911%
2026-02-25	7.5000	7.5000	7.0000	7.0000	+11.821%	3	115	-95.286%
2026-02-12	6.2600	6.2600	6.2600	6.2600	+1.294%	20	115	-94.728%
2026-02-11	6.1200	6.1800	6.1200	6.1800	+11.754%	2	99	-94.660%
2026-02-09	5.5300	5.5300	5.5300	5.5300	-0.896%	1	98	-94.033%
2026-02-06	5.1000	5.5800	5.1000	5.5800	+12.274%	20	98	-94.086%
2026-02-05	4.9700	4.9700	4.9700	4.9700	-5.693%	10	88	-93.360%
2026-02-04	5.2700	5.2700	5.2700	5.2700	+10.947%	5	88	-93.738%
2026-02-03	4.3300	4.7500	4.3300	4.7500	+47.516%	15	93	-93.053%
2026-01-21	3.2200	3.2200	3.2200	3.2200	+7.333%	19	90	-89.752%
2026-01-20	3.0400	3.0600	3.0000	3.0000	+9.091%	4	72	-89.000%
2026-01-16	2.7500	2.7500	2.7500	2.7500	+123.577%	1	70	-88.000%
2025-12-30	1.2200	1.2500	1.2200	1.2300	+23.000%	4	70	-73.171%
2025-12-29	1.0000	1.0000	1.0000	1.0000	-1.961%	1	66	-67.000%
2025-12-26	1.0200	1.0200	1.0200	1.0200	+10.870%	1	66	-67.647%
2025-12-15	0.9200	0.9200	0.9200	0.9200	-6.122%	1	66	-64.130%
2025-12-12	0.9800	0.9800	0.9800	0.9800	+5.376%	1	67	-66.327%
2025-12-11	0.9700	0.9700	0.9300	0.9300	-50.532%	2	67	-64.516%
2025-12-08	1.8500	1.8800	1.8500	1.8800	-12.150%	2	67	-82.447%
2025-12-05	2.1400	2.1400	2.1400	2.1400	-11.570%	1	66	-84.579%
2025-12-04	2.4200	2.4200	2.4200	2.4200	-19.333%	1	67	-86.364%
2025-11-26	3.1000	3.1000	3.0000	3.0000	-10.448%	11	57	-89.000%
2025-10-15	3.3500	3.3500	3.3500	3.3500	+76.316%	54	57	-90.149%
2025-09-19	1.9000	1.9000	1.9000	1.9000	+2.703%	1	3	-82.632%
2025-09-18	1.8500	1.8500	1.8500	1.8500	0.000%	2	2	-82.162%