Dark

ADBE20260918P200
ADBE Sep 18 2026 200.00 Put (ADBE260918P00200000)
option OPRA

EOD

Aug 11, 2026

1.05+16.667%(+0.15)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	1.0400	1.1200	0.8300	1.0500	+16.667%	75	2,521	0.000%
2026-08-10	1.3500	1.3700	0.8700	0.9000	-33.824%	56	2,508	+16.667%
2026-08-07	1.5000	1.6200	1.1300	1.3600	-24.444%	75	2,513	-22.794%
2026-08-06	2.3900	2.3900	1.7200	1.8000	-1.099%	35	2,525	-41.667%
2026-08-05	2.2500	2.3100	1.8200	1.8200	-25.714%	24	2,534	-42.308%
2026-08-04	3.0000	3.2300	2.4500	2.4500	-26.866%	52	2,537	-57.143%
2026-08-03	2.2700	3.3500	2.2700	3.3500	+3.077%	41	2,551	-68.657%
2026-07-31	3.9800	4.0000	3.2500	3.2500	-6.609%	79	2,545	-67.692%
2026-07-30	3.0100	4.3400	3.0100	3.4800	+48.718%	37	2,523	-69.828%
2026-07-29	3.4000	3.4000	2.3400	2.3400	-35.890%	52	2,505	-55.128%
2026-07-28	4.3200	4.3200	3.0000	3.6500	-26.263%	122	2,511	-71.233%
2026-07-27	6.2600	6.2600	4.3000	4.9500	-29.787%	140	2,541	-78.788%
2026-07-24	9.1300	9.1300	7.0000	7.0500	-36.199%	21	2,562	-85.106%
2026-07-23	10.0000	11.2000	9.3100	11.0500	+16.316%	57	2,570	-90.498%
2026-07-22	6.8500	9.5000	6.8500	9.5000	+28.378%	48	2,589	-88.947%
2026-07-21	8.2000	8.2000	6.7000	7.4000	+29.145%	40	2,571	-85.811%
2026-07-20	6.9500	6.9500	5.7300	5.7300	+1.957%	22	2,578	-81.675%
2026-07-17	5.5500	5.6200	5.2000	5.6200	+1.627%	17	2,577	-81.317%
2026-07-16	6.5200	6.5200	5.5300	5.5300	-27.712%	13	2,579	-81.013%
2026-07-15	7.0000	7.6500	6.5400	7.6500	-7.831%	126	2,579	-86.275%
2026-07-14	8.1000	8.4500	7.8000	8.3000	+33.871%	29	2,564	-87.349%
2026-07-13	6.6600	6.8000	5.7500	6.2000	-17.112%	64	2,538	-83.065%
2026-07-10	7.0000	7.8000	6.7000	7.4800	-3.979%	23	2,502	-85.963%
2026-07-09	8.7200	8.7200	7.7900	7.7900	-12.472%	6	2,508	-86.521%
2026-07-08	9.3500	10.0000	8.9000	8.9000	+11.250%	9	2,506	-88.202%
2026-07-07	9.1300	9.1300	7.4800	8.0000	-18.367%	77	2,506	-86.875%
2026-07-06	11.0000	11.6000	9.8000	9.8000	+2.083%	20	2,525	-89.286%
2026-07-02	10.3400	10.3600	9.3300	9.6000	-20.988%	59	2,489	-89.063%
2026-07-01	13.8900	13.8900	11.7900	12.1500	-16.207%	45	2,489	-91.358%
2026-06-30	15.4500	15.7700	14.3500	14.5000	+3.943%	314	2,497	-92.759%
2026-06-29	13.1500	14.2600	12.8500	13.9500	-9.002%	26	2,509	-92.473%
2026-06-26	17.6000	17.6500	15.3300	15.3300	-11.897%	123	2,512	-93.151%
2026-06-25	17.4000	17.4000	17.4000	17.4000	-2.576%	2	2,498	-93.966%
2026-06-24	18.4000	18.4000	16.6500	17.8600	+2.644%	30	2,500	-94.121%
2026-06-23	19.2500	19.2500	17.4000	17.4000	-17.536%	64	2,483	-93.966%
2026-06-22	18.6000	21.2000	18.6000	21.1000	+8.707%	1,362	2,432	-95.024%
2026-06-18	19.9000	21.0000	18.9100	19.4100	+3.631%	1,302	2,530	-94.590%
2026-06-17	15.1000	18.7300	14.6100	18.7300	+30.341%	170	2,530	-94.394%
2026-06-16	15.5500	15.7400	13.1500	14.3700	-4.136%	115	2,477	-92.693%
2026-06-15	14.5000	15.0200	13.4200	14.9900	-7.469%	42	2,471	-92.995%
2026-06-12	18.5000	19.8000	15.9900	16.2000	+17.647%	229	2,472	-93.519%
2026-06-11	10.0500	13.8000	10.0500	13.7700	+48.865%	104	2,468	-92.375%
2026-06-10	9.6500	9.6500	8.8600	9.2500	-5.996%	12	2,478	-88.649%
2026-06-09	8.9500	9.8400	8.9000	9.8400	+33.878%	12	2,482	-89.329%
2026-06-08	7.0500	7.3500	7.0300	7.3500	+10.526%	50	2,478	-85.714%
2026-06-05	5.3500	6.8400	5.3500	6.6500	+20.909%	11	2,482	-84.211%
2026-06-04	5.2700	5.5000	4.7900	5.5000	-8.333%	45	2,488	-80.909%
2026-06-03	6.0000	6.5000	6.0000	6.0000	+11.732%	31	2,504	-82.500%
2026-06-02	5.1500	5.5000	5.1500	5.3700	+18.022%	29	2,493	-80.447%
2026-06-01	5.4500	5.4500	4.4000	4.5500	-24.793%	11	2,473	-76.923%
2026-05-29	7.2200	7.2200	6.0500	6.0500	-32.778%	7	2,480	-82.645%
2026-05-27	9.0000	9.0000	9.0000	9.0000	+7.143%	152	2,475	-88.333%
2026-05-26	8.0400	8.4200	8.0400	8.4000	+6.329%	10	2,325	-87.500%
2026-05-22	7.9000	7.9000	7.8500	7.9000	-1.863%	22	2,317	-86.709%
2026-05-21	7.8500	8.0500	7.8500	8.0500	+13.540%	2	2,317	-86.957%
2026-05-20	7.1100	7.1100	7.0900	7.0900	+9.414%	5	2,317	-85.190%
2026-05-19	5.4700	6.4800	5.4700	6.4800	-15.294%	2	2,319	-83.796%
2026-05-15	8.5000	8.5000	7.6500	7.6500	-19.474%	10	2,319	-86.275%
2026-05-14	9.7000	9.7000	9.5000	9.5000	+2.481%	6	2,315	-88.947%
2026-05-13	9.8000	10.1000	9.2700	9.2700	+18.089%	19	2,311	-88.673%
2026-05-12	7.8500	7.9500	7.8000	7.8500	+0.641%	8	2,311	-86.624%
2026-05-11	7.2000	8.0000	6.8700	7.8000	+11.429%	49	2,311	-86.538%
2026-05-08	6.9800	7.0000	6.9800	7.0000	+9.375%	2	2,285	-85.000%
2026-05-07	6.7700	6.7700	6.1500	6.4000	-14.667%	18	2,286	-83.594%
2026-05-06	7.4500	7.5000	7.0000	7.5000	+7.143%	39	2,289	-86.000%
2026-05-05	7.3500	7.3500	6.9000	7.0000	+0.719%	33	2,283	-85.000%
2026-05-04	7.1500	7.2000	6.9500	6.9500	-8.553%	16	2,260	-84.892%
2026-05-01	8.1000	8.1000	7.6000	7.6000	-14.124%	2	2,258	-86.184%
2026-04-30	10.1000	10.1000	8.8500	8.8500	-16.667%	9	2,258	-88.136%
2026-04-29	10.6200	10.6200	10.6200	10.6200	+10.625%	1	2,256	-90.113%
2026-04-28	9.6800	9.9000	9.6000	9.6000	-9.348%	9	2,257	-89.063%
2026-04-27	9.7500	10.5900	9.5000	10.5900	+12.540%	20	2,260	-90.085%
2026-04-24	10.2500	10.4000	9.4100	9.4100	-12.870%	31	2,244	-88.842%
2026-04-23	11.3000	11.3100	10.6100	10.8000	+43.046%	33	2,253	-90.278%
2026-04-22	7.5500	7.5900	7.5500	7.5500	-15.169%	13	2,251	-86.093%
2026-04-21	8.3500	8.9000	8.0500	8.9000	+0.565%	1,007	1,709	-88.202%
2026-04-20	8.8500	8.9500	8.7000	8.8500	-5.348%	19	1,709	-88.136%
2026-04-17	8.0000	9.5000	8.0000	9.3500	+7.471%	36	1,711	-88.770%
2026-04-16	9.0000	9.2000	8.7000	8.7000	-9.845%	51	1,706	-87.931%
2026-04-15	9.7400	9.7400	9.6500	9.6500	-16.810%	201	1,685	-89.119%
2026-04-14	11.6500	11.6500	11.6000	11.6000	+5.647%	9	1,560	-90.948%
2026-04-13	13.7200	13.7200	10.9800	10.9800	-24.276%	37	1,551	-90.437%
2026-04-10	13.4000	14.5000	13.4000	14.5000	+10.434%	3	1,543	-92.759%
2026-04-09	12.5000	13.4600	12.5000	13.1300	+20.459%	111	1,540	-92.003%
2026-04-08	9.9700	10.9000	9.9700	10.9000	-0.909%	6	1,549	-90.367%
2026-04-07	11.0000	11.0000	11.0000	11.0000	+3.774%	2	1,543	-90.455%
2026-04-06	10.2500	10.9000	10.0000	10.6000	-5.357%	23	1,541	-90.094%
2026-04-02	10.8500	11.2000	10.8500	11.2000	-0.885%	5	1,520	-90.625%
2026-04-01	11.4900	11.6000	10.9800	11.3000	-0.877%	104	1,520	-90.708%
2026-03-31	12.4500	12.4500	11.4000	11.4000	-10.236%	197	1,501	-90.789%
2026-03-30	12.7000	12.7000	11.9000	12.7000	-7.299%	63	1,325	-91.732%
2026-03-27	13.1000	13.7500	13.1000	13.7000	+14.644%	59	1,288	-92.336%
2026-03-26	11.7000	11.9500	11.6500	11.9500	-0.830%	327	1,255	-91.213%
2026-03-25	12.0500	12.3000	12.0500	12.0500	+1.261%	41	1,000	-91.286%
2026-03-24	11.0000	12.0000	11.0000	11.9000	+16.667%	35	965	-91.176%
2026-03-23	10.0000	10.2000	9.5500	10.2000	-1.923%	268	957	-89.706%
2026-03-20	10.7000	10.7000	10.2500	10.4000	-2.347%	31	727	-89.904%
2026-03-19	10.6000	11.0000	10.6000	10.6500	-2.740%	400	696	-90.141%
2026-03-18	9.8500	10.9500	9.8500	10.9500	+22.346%	38	319	-90.411%
2026-03-17	8.9500	8.9500	8.9500	8.9500	-13.022%	6	282	-88.268%
2026-03-16	10.6000	10.6000	10.2500	10.2900	+0.390%	10	282	-89.796%
2026-03-13	9.9700	10.2500	9.9700	10.2500	+28.931%	4	275	-89.756%
2026-03-10	7.9500	7.9500	7.9500	7.9500	+9.354%	1	272	-86.792%
2026-03-05	7.0000	7.2700	7.0000	7.2700	-8.553%	3	274	-85.557%
2026-03-04	7.9500	7.9500	7.9500	7.9500	-12.924%	1	277	-86.792%
2026-03-03	9.1300	9.1300	9.1300	9.1300	-7.778%	1	277	-88.499%
2026-03-02	9.9900	9.9900	9.9000	9.9000	-4.808%	2	277	-89.394%
2026-02-26	10.3500	10.4000	9.9600	10.4000	-3.256%	5	276	-89.904%
2026-02-25	11.7600	11.7600	10.7500	10.7500	-11.885%	2	275	-90.233%
2026-02-24	12.8000	12.8000	12.2000	12.2000	-4.688%	2	275	-91.393%
2026-02-23	11.7500	12.8000	11.7400	12.8000	+25.490%	122	274	-91.797%
2026-02-20	10.3600	10.3600	10.1200	10.2000	+5.699%	3	164	-89.706%
2026-02-19	9.6500	9.6500	9.6500	9.6500	+0.731%	1	164	-89.119%
2026-02-18	9.7000	9.7000	9.5800	9.5800	-4.771%	2	164	-89.040%
2026-02-17	9.7500	10.0600	9.7500	10.0600	+4.574%	3	162	-89.563%
2026-02-13	10.5500	10.5500	9.6200	9.6200	-16.782%	12	152	-89.085%
2026-02-12	11.4400	12.2400	11.4400	11.5600	+11.691%	4	152	-90.917%
2026-02-11	10.0000	10.3500	10.0000	10.3500	+15.901%	3	152	-89.855%
2026-02-09	8.7000	8.9300	8.7000	8.9300	+4.444%	5	149	-88.242%
2026-02-05	7.5000	8.6000	7.5000	8.5500	-5.000%	94	146	-87.719%
2026-02-04	9.0000	9.0000	9.0000	9.0000	+23.288%	1	86	-88.333%
2026-02-03	7.3000	7.3000	7.3000	7.3000	+64.045%	5	85	-85.616%
2026-01-28	4.4500	4.4500	4.4500	4.4500	-4.301%	3	80	-76.404%
2026-01-27	4.8000	4.8000	4.5000	4.6500	+14.251%	4	78	-77.419%
2026-01-26	4.0800	4.0800	4.0700	4.0700	-18.600%	10	77	-74.201%
2026-01-20	5.0900	5.1000	5.0000	5.0000	+5.042%	3	77	-79.000%
2026-01-16	4.5500	4.7600	4.5500	4.7600	+20.812%	36	41	-77.941%
2026-01-14	3.9400	3.9400	3.9400	3.9400	+17.262%	1	41	-73.350%
2026-01-13	3.3600	3.3600	3.3600	3.3600	+46.087%	1	41	-68.750%
2026-01-08	2.5300	2.5300	2.3000	2.3000	+7.981%	2	41	-54.348%
2026-01-07	2.1000	2.1300	2.1000	2.1300	+10.363%	15	42	-50.704%
2025-12-31	1.9000	1.9300	1.9000	1.9300	+2.660%	6	21	-45.596%
2025-12-29	1.7500	1.8800	1.7500	1.8800	-4.082%	4	21	-44.149%
2025-12-18	1.9600	1.9600	1.9600	1.9600	-4.390%	1	20	-46.429%
2025-12-17	2.0500	2.0500	2.0500	2.0500	+18.497%	1	21	-48.780%
2025-12-16	1.7300	1.7300	1.7300	1.7300	-23.111%	1	21	-39.306%
2025-12-12	2.0500	2.2500	2.0500	2.2500	-23.208%	2	20	-53.333%
2025-12-10	2.9300	2.9300	2.9300	2.9300	-34.009%	1	19	-64.164%
2025-12-02	4.3000	4.4400	4.3000	4.4400	-24.103%	2	20	-76.351%
2025-11-07	4.5000	5.8500	4.5000	5.8500	+49.235%	2	20	-82.051%
2025-10-22	3.9200	3.9200	3.9200	3.9200	-26.729%	1	20	-73.214%
2025-10-15	5.3500	5.3500	5.3500	5.3500	+25.000%	2	19	-80.374%
2025-10-02	4.2800	4.2800	4.2800	4.2800	+5.679%	12	17	-75.467%
2025-08-29	4.0500	4.0500	4.0500	4.0500	+14.731%	1	4	-74.074%
2025-08-13	3.5300	3.5300	3.5300	3.5300	-25.840%	2	4	-70.255%
2025-08-08	4.7600	4.7600	4.7600	4.7600	+0.211%	2	3	-77.941%
2025-08-06	4.7500	4.7500	4.7500	4.7500	-1.042%	2	2	-77.895%
2025-08-04	4.8000	4.8000	4.8000	4.8000	+28.000%	2	3	-78.125%
2025-07-14	3.7500	3.7500	3.7500	3.7500	+7.759%	1	2	-72.000%
2025-07-02	3.4800	3.4800	3.4800	3.4800	-5.946%	1	2	-69.828%
2025-06-25	3.7000	3.7000	3.7000	3.7000	-26.295%	1	1	-71.622%
2025-06-24	5.0200	5.0200	5.0200	5.0200	+32.105%	1	2	-79.084%
2025-06-23	3.8000	3.8000	3.8000	3.8000	0.000%	1	1	-72.368%