Dark

ADBE20260918P195
ADBE Sep 18 2026 195.00 Put (ADBE260918P00195000)
option OPRA

EOD

Aug 7, 2026

1.03-28.472%(-0.41)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.4700	1.4700	0.8500	1.0300	-28.472%	8	1,324	0.000%
2026-08-06	1.7300	1.7900	1.4400	1.4400	0.000%	9	1,330	-28.472%
2026-08-05	1.8000	1.8000	1.3900	1.4400	-28.358%	30	1,330	-28.472%
2026-08-04	2.6700	2.6700	2.0100	2.0100	-17.959%	16	1,350	-48.756%
2026-08-03	1.9000	2.4500	1.9000	2.4500	-5.039%	9	1,353	-57.959%
2026-07-31	3.1300	3.1300	2.5800	2.5800	-3.008%	12	1,352	-60.078%
2026-07-30	2.8300	3.1500	2.6600	2.6600	+26.667%	14	1,352	-61.278%
2026-07-29	2.7500	2.7500	1.8400	2.1000	-15.323%	36	1,363	-50.952%
2026-07-28	3.4500	3.4500	2.3900	2.4800	-35.584%	59	1,379	-58.468%
2026-07-27	4.7000	4.7500	3.7000	3.8500	-33.043%	31	1,377	-73.247%
2026-07-24	6.6000	6.6000	5.7500	5.7500	-35.466%	37	1,391	-82.087%
2026-07-23	8.3200	9.0000	8.3200	8.9100	+14.085%	8	1,408	-88.440%
2026-07-22	6.7500	7.8400	6.7500	7.8100	+32.598%	95	1,407	-86.812%
2026-07-21	6.2800	6.2800	5.7500	5.8900	+25.319%	17	1,396	-82.513%
2026-07-20	5.2000	5.7500	4.7000	4.7000	+8.545%	41	1,395	-78.085%
2026-07-17	4.7700	4.7700	4.3300	4.3300	-5.252%	2	1,372	-76.212%
2026-07-16	5.5200	5.5200	4.5700	4.5700	-28.031%	21	1,371	-77.462%
2026-07-15	5.4200	6.4300	5.4200	6.3500	+0.158%	15	1,367	-83.780%
2026-07-14	6.9500	6.9500	6.3400	6.3400	+24.314%	2	1,375	-83.754%
2026-07-13	5.4100	5.6000	4.7800	5.1000	-18.006%	44	1,375	-79.804%
2026-07-10	5.4800	6.2200	5.4800	6.2200	-15.374%	4	1,346	-83.441%
2026-07-09	9.0000	9.0000	7.3500	7.3500	-3.922%	2	1,347	-85.986%
2026-07-08	7.8400	7.8700	7.6200	7.6500	+9.756%	4	1,347	-86.536%
2026-07-07	7.5500	7.5500	6.3400	6.9700	-15.515%	75	1,346	-85.222%
2026-07-06	8.8000	9.6800	8.2500	8.2500	+3.125%	18	1,297	-87.515%
2026-07-02	8.7000	8.7000	8.0000	8.0000	-21.105%	2	1,293	-87.125%
2026-07-01	10.0000	10.1500	10.0000	10.1400	-22.299%	8	1,293	-89.842%
2026-06-30	12.2500	13.0800	12.2500	13.0500	+10.406%	7	1,293	-92.107%
2026-06-29	11.8200	11.8200	11.8200	11.8200	-15.269%	2	1,295	-91.286%
2026-06-26	15.3000	15.3500	13.7300	13.9500	-14.154%	57	1,295	-92.616%
2026-06-25	17.4500	17.4500	16.2500	16.2500	+6.627%	2	1,260	-93.662%
2026-06-24	15.2500	15.2500	14.4500	15.2400	-0.392%	16	1,260	-93.241%
2026-06-23	15.9800	16.7000	14.7500	15.3000	-15.047%	1,064	1,270	-93.268%
2026-06-22	17.8500	18.3000	15.5700	18.0100	+8.168%	54	1,326	-94.281%
2026-06-18	17.5600	17.8500	16.1000	16.6500	+6.731%	1,041	434	-93.814%
2026-06-17	13.9000	15.6000	13.0300	15.6000	+28.926%	111	434	-93.397%
2026-06-16	12.2000	12.2200	11.2000	12.1000	-5.395%	82	405	-91.488%
2026-06-15	12.4500	12.7900	11.4300	12.7900	-8.643%	55	370	-91.947%
2026-06-12	15.9500	16.7500	13.7400	14.0000	+19.760%	49	362	-92.643%
2026-06-11	9.3600	11.6900	9.3600	11.6900	+48.728%	26	352	-91.189%
2026-06-09	7.8600	7.8600	7.8600	7.8600	+27.805%	1	335	-86.896%
2026-06-08	6.2000	6.2000	6.1500	6.1500	+10.413%	14	335	-83.252%
2026-06-05	5.5700	5.5700	5.5700	5.5700	+20.302%	30	349	-81.508%
2026-06-04	4.4700	4.7100	4.2300	4.6300	-15.046%	62	379	-77.754%
2026-06-03	5.0900	5.6000	5.0900	5.4500	+21.111%	17	348	-81.101%
2026-06-02	4.6000	4.8500	4.5000	4.5000	+9.756%	49	343	-77.111%
2026-06-01	4.1000	4.1000	3.7700	4.1000	-26.391%	8	331	-74.878%
2026-05-29	5.5700	5.5700	5.5700	5.5700	-18.448%	2	326	-81.508%
2026-05-26	6.8300	6.8300	6.8300	6.8300	+11.057%	1	325	-84.919%
2026-05-21	6.1500	6.1500	6.1500	6.1500	0.000%	15	324	-83.252%
2026-05-20	6.1500	6.1500	6.1500	6.1500	-6.818%	1	317	-83.252%
2026-05-12	6.6000	6.6000	6.6000	6.6000	-0.752%	1	317	-84.394%
2026-05-11	6.6000	6.6500	6.6000	6.6500	+6.400%	7	317	-84.511%
2026-05-04	6.1500	6.3000	6.0500	6.2500	-8.088%	32	316	-83.520%
2026-05-01	6.8000	6.8000	6.8000	6.8000	-17.073%	1	334	-84.853%
2026-04-30	8.9000	8.9500	8.2000	8.2000	-2.381%	9	334	-87.439%
2026-04-28	8.6500	8.6500	8.4000	8.4000	-6.667%	7	329	-87.738%
2026-04-24	9.0000	9.1000	8.8500	9.0000	-10.448%	15	324	-88.556%
2026-04-23	9.0600	10.1000	9.0600	10.0500	+51.128%	27	316	-89.751%
2026-04-22	6.4500	6.8000	6.2500	6.6500	-12.500%	121	311	-84.511%
2026-04-21	7.3000	7.6500	7.0000	7.6000	-0.654%	32	280	-86.447%
2026-04-20	7.7500	7.8000	7.6500	7.6500	-4.969%	14	285	-86.536%
2026-04-17	7.9500	8.2500	7.9500	8.0500	-19.500%	61	289	-87.205%
2026-04-09	10.0000	10.0000	10.0000	10.0000	+7.527%	3	288	-89.700%
2026-04-06	8.9500	9.3000	8.9500	9.3000	-7.463%	2	285	-88.925%
2026-04-02	9.8500	10.0500	9.5000	10.0500	-2.427%	16	273	-89.751%
2026-03-31	10.9000	10.9000	10.3000	10.3000	-9.251%	139	273	-90.000%
2026-03-30	11.0000	11.3500	10.6900	11.3500	-3.814%	45	186	-90.925%
2026-03-27	11.8000	11.8000	11.8000	11.8000	+11.321%	1	178	-91.271%
2026-03-26	10.4000	10.6100	10.4000	10.6000	-2.304%	12	177	-90.283%
2026-03-25	10.7000	10.8500	10.7000	10.8500	+1.878%	4	165	-90.507%
2026-03-24	10.4600	10.6500	10.4500	10.6500	+19.663%	38	162	-90.329%
2026-03-23	8.9000	9.0000	8.7000	8.9000	-3.680%	24	161	-88.427%
2026-03-20	9.3000	9.5000	9.1500	9.2400	-5.231%	35	137	-88.853%
2026-03-19	9.7000	9.8000	9.7000	9.7500	+5.978%	20	107	-89.436%
2026-03-16	9.4000	9.4000	9.2000	9.2000	+1.657%	11	102	-88.804%
2026-03-03	9.0500	9.0500	9.0500	9.0500	-13.810%	1	92	-88.619%
2026-02-23	10.5000	10.5000	10.4900	10.5000	+12.299%	83	91	-90.190%
2026-02-20	9.5400	9.5400	9.3500	9.3500	+7.471%	2	30	-88.984%
2026-02-17	8.7000	8.7000	8.7000	8.7000	-1.695%	1	29	-88.161%
2026-02-11	8.8500	8.8500	8.8500	8.8500	+10.075%	2	29	-88.362%
2026-02-09	7.9700	8.0400	7.8600	8.0400	+0.500%	4	27	-87.189%
2026-02-06	8.0000	8.0000	8.0000	8.0000	+14.286%	1	26	-87.125%
2026-02-04	7.2000	7.2000	7.0000	7.0000	+251.759%	2	26	-85.286%
2026-01-08	1.9800	2.0300	1.9000	1.9900	+4.188%	7	26	-48.241%
2026-01-07	1.8300	1.9100	1.8300	1.9100	+8.523%	20	27	-46.073%
2025-12-31	1.8400	1.8400	1.7600	1.7600	-7.853%	12	5	-41.477%
2025-12-23	1.9100	1.9100	1.9100	1.9100	+6.111%	1	5	-46.073%
2025-12-17	1.8000	1.8000	1.8000	1.8000	+4.651%	1	4	-42.778%
2025-12-16	1.7200	1.7200	1.7200	1.7200	-59.338%	1	5	-40.116%
2025-11-28	4.2300	4.2300	4.2300	4.2300	+8.462%	1	5	-75.650%
2025-10-01	3.9000	3.9000	3.9000	3.9000	+30.000%	1	5	-73.590%
2025-09-19	3.0000	3.0000	3.0000	3.0000	-14.530%	1	4	-65.667%
2025-09-11	3.5100	3.5100	3.5100	3.5100	-10.230%	1	4	-70.655%
2025-09-04	3.9100	3.9100	3.9100	3.9100	-9.700%	1	4	-73.657%
2025-08-06	4.3300	4.3300	4.3300	4.3300	+40.584%	1	3	-76.212%
2025-07-14	3.0800	3.0800	3.0800	3.0800	-9.412%	1	2	-66.558%
2025-06-25	3.4000	3.4000	3.4000	3.4000	-32.136%	1	1	-69.706%
2025-06-24	5.0100	5.0100	5.0100	5.0100	+44.380%	1	2	-79.441%
2025-06-23	3.4700	3.4700	3.4700	3.4700	0.000%	1	1	-70.317%