Dark

ADBE20260918P190
ADBE Sep 18 2026 190.00 Put (ADBE260918P00190000)
option OPRA

EOD

Aug 10, 2026

0.5300-33.750%(-0.2700)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.7000	0.7000	0.4500	0.5300	-33.750%	47	1,658	0.000%
2026-08-07	1.0000	1.0000	0.6800	0.8000	-29.204%	13	1,676	-33.750%
2026-08-05	1.4800	1.4800	1.1300	1.1300	-28.481%	4	1,681	-53.097%
2026-08-04	1.9400	1.9400	1.5100	1.5800	-15.508%	22	1,681	-66.456%
2026-08-03	1.5400	1.8700	1.4400	1.8700	-7.426%	15	1,682	-71.658%
2026-07-31	2.5900	2.5900	2.0200	2.0200	-8.597%	25	1,692	-73.762%
2026-07-30	2.3000	2.6400	2.0900	2.2100	+41.667%	26	1,684	-76.018%
2026-07-29	1.8700	1.8700	1.4700	1.5600	-30.357%	64	1,671	-66.026%
2026-07-28	2.6500	2.7800	1.9300	2.2400	-27.273%	72	1,705	-76.339%
2026-07-27	4.3500	4.3500	2.8000	3.0800	-34.188%	68	1,719	-82.792%
2026-07-24	5.8000	5.8000	4.5500	4.6800	-39.142%	46	1,733	-88.675%
2026-07-23	5.4600	7.6900	5.4600	7.6900	+21.102%	48	1,736	-93.108%
2026-07-22	4.9000	6.3500	4.9000	6.3500	+32.568%	21	1,708	-91.654%
2026-07-21	4.4800	5.0500	4.4500	4.7900	+22.194%	109	1,691	-88.935%
2026-07-20	4.2000	4.6000	3.8500	3.9200	+8.889%	17	1,712	-86.480%
2026-07-17	3.4700	3.9500	3.4000	3.6000	-4.762%	23	1,720	-85.278%
2026-07-16	5.1000	5.1000	3.5900	3.7800	-27.725%	30	1,719	-85.979%
2026-07-15	5.0000	5.2300	4.8500	5.2300	-12.833%	76	1,714	-89.866%
2026-07-14	5.4000	6.0000	4.7000	6.0000	+50.376%	74	1,652	-91.167%
2026-07-13	4.3700	4.3700	3.8500	3.9900	-21.765%	31	1,613	-86.717%
2026-07-10	4.6000	5.1100	4.6000	5.1000	-20.930%	9	1,635	-89.608%
2026-07-09	7.4600	7.4600	6.4500	6.4500	+5.220%	2	1,631	-91.783%
2026-07-08	6.5100	6.7500	6.1300	6.1300	+5.690%	5	1,630	-91.354%
2026-07-07	5.9000	5.9000	5.0500	5.8000	-17.730%	33	1,631	-90.862%
2026-07-06	7.4000	8.0000	7.0500	7.0500	+7.306%	7	1,626	-92.482%
2026-07-02	7.7800	7.7800	6.5500	6.5700	-21.505%	46	1,588	-91.933%
2026-07-01	8.8000	9.1000	8.2000	8.3700	-22.500%	31	1,588	-93.668%
2026-06-30	10.3000	10.8000	10.0000	10.8000	+8.871%	8	1,587	-95.093%
2026-06-29	9.7000	10.2000	9.7000	9.9200	-9.489%	9	1,582	-94.657%
2026-06-26	13.1600	13.1600	10.9500	10.9600	-21.714%	11	1,578	-95.164%
2026-06-25	13.1000	14.2000	13.1000	14.0000	+13.269%	22	1,582	-96.214%
2026-06-24	13.6800	13.6800	12.3600	12.3600	-5.360%	7	1,579	-95.712%
2026-06-23	13.3800	13.3800	12.7000	13.0600	-16.067%	115	1,579	-95.942%
2026-06-22	15.6000	16.0500	13.6400	15.5600	+10.905%	25	1,583	-96.594%
2026-06-18	15.0000	15.8900	13.9100	14.0300	+2.784%	59	1,542	-96.222%
2026-06-17	11.2200	13.8500	11.0000	13.6500	+34.615%	24	1,542	-96.117%
2026-06-16	11.3000	11.3000	9.5200	10.1400	-5.937%	29	1,529	-94.773%
2026-06-15	10.2200	10.8000	9.7000	10.7800	-8.333%	126	1,527	-95.083%
2026-06-12	13.0000	14.5000	11.7600	11.7600	+17.600%	82	1,530	-95.493%
2026-06-11	8.3000	10.0000	8.3000	10.0000	+39.860%	25	1,508	-94.700%
2026-06-10	6.7600	7.1500	6.7600	7.1500	-0.556%	31	1,505	-92.587%
2026-06-09	6.4100	7.1900	6.4100	7.1900	+38.269%	6	1,506	-92.629%
2026-06-08	5.5000	5.5000	5.1500	5.2000	+15.556%	32	1,509	-89.808%
2026-06-05	4.1500	4.6800	4.1500	4.5000	+16.580%	67	1,510	-88.222%
2026-06-04	3.7800	3.8600	3.7700	3.8600	-11.264%	29	1,554	-86.269%
2026-06-03	4.2000	4.6000	4.1500	4.3500	+14.474%	13	1,543	-87.816%
2026-06-02	3.6600	4.1500	3.6600	3.8000	+18.380%	33	1,538	-86.053%
2026-06-01	3.4800	3.7000	3.2100	3.2100	-29.759%	29	1,529	-83.489%
2026-05-29	5.0000	5.5500	4.4600	4.5700	-29.908%	37	1,514	-88.403%
2026-05-27	6.5200	6.5200	6.5200	6.5200	+6.362%	1	1,508	-91.871%
2026-05-26	6.1300	6.1300	6.1300	6.1300	+8.881%	1	1,508	-91.354%
2026-05-22	5.4900	5.9000	5.4900	5.6300	-2.931%	24	1,516	-90.586%
2026-05-21	5.8000	6.0700	5.6000	5.8000	+90.164%	809	1,050	-90.862%
2026-05-19	3.0500	3.0500	3.0500	3.0500	-57.639%	1	1,050	-82.623%
2026-05-13	7.4000	7.4000	7.2000	7.2000	+24.138%	7	1,049	-92.639%
2026-05-11	5.8000	5.8000	5.8000	5.8000	+2.655%	1	1,048	-90.862%
2026-05-05	5.6500	5.6500	5.6500	5.6500	+5.607%	1	1,047	-90.619%
2026-05-04	5.3500	5.3500	5.3500	5.3500	-18.321%	1	1,047	-90.093%
2026-05-01	6.1000	6.5500	6.1000	6.5500	-1.504%	23	1,047	-91.908%
2026-04-30	8.1500	8.1500	6.6500	6.6500	-11.921%	12	1,047	-92.030%
2026-04-29	7.5500	7.5500	7.5500	7.5500	+2.721%	1	1,045	-92.980%
2026-04-28	7.4000	7.4500	7.3000	7.3500	-3.922%	22	1,045	-92.789%
2026-04-27	7.4500	7.6500	7.4500	7.6500	+4.795%	3	1,031	-93.072%
2026-04-24	7.8000	7.9000	7.3000	7.3000	-12.784%	27	1,031	-92.740%
2026-04-23	8.5500	8.8000	8.3700	8.3700	+46.842%	9	1,026	-93.668%
2026-04-22	5.7000	5.7000	5.7000	5.7000	-12.308%	1	1,018	-90.702%
2026-04-21	6.5000	6.5000	6.5000	6.5000	-3.704%	5	1,018	-91.846%
2026-04-20	6.8000	6.8000	6.5500	6.7500	-3.571%	94	1,018	-92.148%
2026-04-17	6.3500	7.2400	6.1300	7.0000	+2.941%	24	1,005	-92.429%
2026-04-16	6.9000	6.9000	6.8000	6.8000	-11.111%	49	1,003	-92.206%
2026-04-15	7.8500	7.8500	7.6500	7.6500	-11.253%	2	1,003	-93.072%
2026-04-13	8.6200	8.6200	8.6200	8.6200	-17.905%	1	1,004	-93.852%
2026-04-09	10.5000	10.5000	10.5000	10.5000	+37.255%	1	1,003	-94.952%
2026-04-08	7.6500	7.6500	7.6500	7.6500	-3.165%	1	1,003	-93.072%
2026-04-06	7.9500	7.9500	7.9000	7.9000	-15.054%	3	1,003	-93.291%
2026-03-31	9.3500	9.3500	9.3000	9.3000	-8.374%	12	1,003	-94.301%
2026-03-30	9.9500	10.1500	9.5500	10.1500	-5.581%	22	1,003	-94.778%
2026-03-27	10.7500	10.7500	10.7500	10.7500	+17.486%	1	998	-95.070%
2026-03-26	8.9500	9.1500	8.9500	9.1500	-4.687%	3	998	-94.208%
2026-03-25	9.3500	9.6000	9.3500	9.6000	+1.587%	7	997	-94.479%
2026-03-24	8.6500	9.4500	8.4500	9.4500	+21.154%	212	996	-94.392%
2026-03-23	7.9000	8.0000	7.5000	7.8000	-5.569%	502	994	-93.205%
2026-03-20	8.3000	8.4000	8.1000	8.2600	-1.667%	70	590	-93.584%
2026-03-19	8.4000	8.4100	8.3500	8.4000	+5.528%	502	551	-93.690%
2026-03-18	8.0000	8.0000	7.9200	7.9600	-1.728%	60	93	-93.342%
2026-03-16	8.1500	8.2000	8.1000	8.1000	+10.505%	3	45	-93.457%
2026-03-13	7.3300	7.3300	7.3300	7.3300	-20.757%	1	44	-92.769%
2026-03-02	9.2500	9.2500	9.2500	9.2500	+6.078%	1	43	-94.270%
2026-02-27	8.7200	8.7200	8.7200	8.7200	-0.796%	1	44	-93.922%
2026-02-25	8.7900	8.7900	8.7900	8.7900	-16.286%	1	44	-93.970%
2026-02-23	10.5000	10.5000	10.5000	10.5000	+46.648%	3	44	-94.952%
2026-02-09	7.1600	7.1600	7.1600	7.1600	+79.000%	2	41	-92.598%
2026-01-21	4.0000	4.0000	4.0000	4.0000	+0.251%	3	40	-86.750%
2026-01-20	3.9900	3.9900	3.9900	3.9900	+87.324%	1	37	-86.717%
2026-01-12	2.2500	2.2500	2.1300	2.1300	+30.675%	2	37	-75.117%
2026-01-07	1.6800	1.6900	1.6300	1.6300	+5.844%	25	37	-67.485%
2025-12-31	1.5400	1.5400	1.5400	1.5400	-36.885%	6	12	-65.584%
2025-09-22	2.4400	2.4400	2.4400	2.4400	-34.584%	1	12	-78.279%
2025-08-04	3.7300	3.7300	3.7300	3.7300	+93.264%	6	11	-85.791%
2025-07-09	1.9300	1.9300	1.9300	1.9300	0.000%	5	5	-72.539%