Dark

ADBE20260918P185
ADBE Sep 18 2026 185.00 Put (ADBE260918P00185000)
option OPRA

EOD

Aug 10, 2026

0.4200-37.313%(-0.2500)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3700	0.4400	0.3000	0.4200	-37.313%	17	516	0.000%
2026-08-07	0.5400	0.6700	0.5400	0.6700	-25.556%	2	510	-37.313%
2026-08-06	0.9000	0.9000	0.9000	0.9000	-10.000%	1	510	-53.333%
2026-08-05	1.0700	1.0700	1.0000	1.0000	-33.333%	3	510	-58.000%
2026-08-04	1.4600	1.5700	1.3000	1.5000	+29.310%	9	511	-72.000%
2026-08-03	1.1600	1.1600	1.1600	1.1600	-32.948%	8	510	-63.793%
2026-07-30	1.7400	2.0900	1.7300	1.7300	+40.650%	11	510	-75.723%
2026-07-29	1.6800	1.6800	1.0800	1.2300	-18.000%	35	504	-65.854%
2026-07-28	1.6200	1.8200	1.5000	1.5000	-40.000%	41	494	-72.000%
2026-07-27	2.8400	2.9600	2.2400	2.5000	-33.333%	307	491	-83.200%
2026-07-24	4.6900	4.6900	3.7500	3.7500	-36.869%	8	375	-88.800%
2026-07-23	5.6100	5.9400	5.3000	5.9400	+28.294%	39	368	-92.929%
2026-07-22	4.3300	4.6300	4.3300	4.6300	+18.718%	4	362	-90.929%
2026-07-21	3.5000	3.9000	3.5000	3.9000	+30.435%	12	363	-89.231%
2026-07-20	3.1400	3.7000	2.9900	2.9900	+3.460%	7	354	-85.953%
2026-07-17	3.5800	3.5800	2.7600	2.8900	-23.947%	17	353	-85.467%
2026-07-15	3.9000	3.9000	3.5800	3.8000	-18.280%	9	355	-88.947%
2026-07-14	4.4000	4.6500	4.1800	4.6500	+52.459%	15	355	-90.968%
2026-07-13	3.2000	3.2000	2.7600	3.0500	-20.366%	12	343	-86.230%
2026-07-10	3.8300	3.8300	3.8300	3.8300	-18.511%	1	343	-89.034%
2026-07-09	5.3000	5.3000	4.7000	4.7000	-8.203%	3	344	-91.064%
2026-07-08	5.2500	5.4000	5.1200	5.1200	+19.347%	18	345	-91.797%
2026-07-07	4.9100	4.9800	4.2500	4.2900	-23.393%	8	335	-90.210%
2026-07-06	6.3000	6.3000	5.6000	5.6000	+7.692%	3	336	-92.500%
2026-07-02	6.2600	6.2600	5.2000	5.2000	-27.273%	47	308	-91.923%
2026-07-01	7.5500	7.5500	6.6500	7.1500	-19.663%	24	308	-94.126%
2026-06-30	8.9000	8.9000	8.9000	8.9000	+7.879%	1	301	-95.281%
2026-06-29	7.7500	8.3500	7.7500	8.2500	-8.333%	4	300	-94.909%
2026-06-26	11.1400	11.1400	9.0000	9.0000	-21.397%	4	297	-95.333%
2026-06-25	11.4500	11.4500	11.4500	11.4500	+6.413%	1	296	-96.332%
2026-06-24	10.3500	10.7600	10.3500	10.7600	-2.624%	2	296	-96.097%
2026-06-23	11.2200	11.2200	10.6100	11.0500	-13.604%	5	294	-96.199%
2026-06-22	11.4500	13.6500	11.3100	12.7900	+8.390%	48	294	-96.716%
2026-06-18	13.3500	13.3500	11.8000	11.8000	+7.078%	15	282	-96.441%
2026-06-17	9.4800	11.0200	9.3800	11.0200	+29.647%	18	282	-96.189%
2026-06-16	8.5000	8.5000	7.9200	8.5000	-6.077%	31	276	-95.059%
2026-06-15	8.3500	9.0500	8.3500	9.0500	-15.814%	6	277	-95.359%
2026-06-12	12.0000	12.4400	10.6000	10.7500	+37.821%	17	278	-96.093%
2026-06-11	6.7000	8.0000	6.7000	7.8000	+38.544%	13	269	-94.615%
2026-06-10	5.6300	5.6300	5.6300	5.6300	+7.238%	1	272	-92.540%
2026-06-09	5.2500	5.2500	5.2500	5.2500	+20.690%	2	272	-92.000%
2026-06-08	4.7000	4.7000	4.3500	4.3500	+40.323%	11	270	-90.345%
2026-06-04	3.0900	3.1000	3.0900	3.1000	-20.513%	15	264	-86.452%
2026-06-03	3.5000	3.9000	3.3900	3.9000	+24.204%	43	261	-89.231%
2026-06-02	3.1400	3.1400	3.1400	3.1400	+16.296%	2	231	-86.624%
2026-06-01	2.9000	2.9500	2.7000	2.7000	-31.990%	54	231	-84.444%
2026-05-29	4.7800	4.7800	3.9500	3.9700	-24.381%	33	211	-89.421%
2026-05-28	5.2500	5.2500	5.2500	5.2500	+7.143%	1	193	-92.000%
2026-05-21	4.9000	4.9000	4.9000	4.9000	+20.988%	1	192	-91.429%
2026-05-07	4.0500	4.0500	4.0500	4.0500	-9.800%	1	192	-89.630%
2026-05-06	4.5500	4.5500	4.4900	4.4900	-14.476%	24	191	-90.646%
2026-05-01	5.4000	5.4000	5.2500	5.2500	-23.358%	2	176	-92.000%
2026-04-27	6.9000	6.9000	6.8500	6.8500	+1.481%	101	176	-93.869%
2026-04-24	6.7500	6.7500	6.7500	6.7500	-6.897%	1	83	-93.778%
2026-04-23	7.2500	7.2500	7.2500	7.2500	+45.000%	1	82	-94.207%
2026-04-22	5.1000	5.1000	4.9000	5.0000	-20.000%	12	83	-91.600%
2026-04-17	6.2500	6.2500	6.2500	6.2500	+5.042%	3	81	-93.280%
2026-04-16	5.9000	5.9500	5.9000	5.9500	-7.752%	10	81	-92.941%
2026-04-15	6.8000	6.8000	6.4500	6.4500	-36.139%	2	88	-93.488%
2026-04-10	10.1500	10.1500	10.1000	10.1000	+31.169%	13	86	-95.842%
2026-04-02	7.5000	7.7000	7.3500	7.7000	-4.938%	8	85	-94.545%
2026-03-31	8.3500	8.3500	8.1000	8.1000	-8.989%	23	85	-94.815%
2026-03-30	8.9000	8.9000	8.9000	8.9000	+11.250%	4	62	-95.281%
2026-03-26	8.0000	8.0000	8.0000	8.0000	+8.401%	1	58	-94.750%
2026-03-25	7.3800	7.3800	7.3800	7.3800	-1.862%	2	58	-94.309%
2026-03-24	7.2300	7.5200	7.2300	7.5200	+16.589%	5	56	-94.415%
2026-03-13	7.3500	7.3500	6.4500	6.4500	+17.273%	12	51	-93.488%
2026-03-10	5.5000	5.5000	5.5000	5.5000	+9.562%	7	39	-92.364%
2026-03-05	5.0200	5.0200	5.0200	5.0200	-25.959%	1	32	-91.633%
2026-02-20	6.7800	6.7800	6.7800	6.7800	-3.143%	1	33	-93.805%
2026-02-17	7.0000	7.0000	7.0000	7.0000	+12.903%	1	32	-94.000%
2026-02-10	6.2000	6.2000	6.2000	6.2000	+0.649%	5	32	-93.226%
2026-02-09	6.1600	6.1600	6.1600	6.1600	+13.028%	1	30	-93.182%
2026-02-04	6.2100	6.2100	5.4500	5.4500	+94.643%	20	30	-92.294%
2026-01-15	2.8000	2.8000	2.8000	2.8000	+5.660%	1	27	-85.000%
2026-01-14	2.6500	2.6500	2.6500	2.6500	+43.243%	2	26	-84.151%
2026-01-12	1.8000	1.8500	1.8000	1.8500	-1.070%	2	25	-77.297%
2026-01-09	1.8400	1.9000	1.8400	1.8700	+21.429%	10	25	-77.540%
2026-01-08	1.6100	1.6100	1.5000	1.5400	+13.235%	3	27	-72.727%
2026-01-07	1.4600	1.4600	1.3000	1.3600	+2.256%	21	27	-69.118%
2025-12-30	1.2800	1.3300	1.2800	1.3300	+7.258%	2	10	-68.421%
2025-12-26	1.2400	1.2400	1.2400	1.2400	-12.057%	2	8	-66.129%
2025-12-15	1.1100	1.5700	1.1100	1.4100	-41.736%	3	6	-70.213%
2025-12-05	2.4200	2.4200	2.4200	2.4200	-0.412%	1	6	-82.645%
2025-12-04	2.4300	2.4300	2.4300	2.4300	-32.500%	1	6	-82.716%
2025-10-31	3.6000	3.6000	3.6000	3.6000	+28.571%	1	6	-88.333%
2025-10-22	2.8000	2.8000	2.8000	2.8000	+17.647%	1	5	-85.000%
2025-10-21	2.3800	2.3800	2.3800	2.3800	-9.506%	1	5	-82.353%
2025-09-16	2.6300	2.6300	2.6300	2.6300	-4.015%	4	4	-84.030%
2025-08-19	2.6200	2.7400	2.6200	2.7400	0.000%	4	4	-84.672%