Dark

ADBE20260918P220
ADBE Sep 18 2026 220.00 Put (ADBE260918P00220000)
option OPRA

EOD

Aug 10, 2026

2.40-34.066%(-1.24)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.5000	3.5000	2.4000	2.4000	-34.066%	136	3,822	0.000%
2026-08-07	4.2200	4.3000	3.1000	3.6400	-25.257%	135	3,812	-34.066%
2026-08-06	5.6400	6.0000	4.8000	4.8700	+1.458%	42	3,782	-50.719%
2026-08-05	5.2700	6.1500	4.7500	4.8000	-16.522%	52	3,777	-50.000%
2026-08-04	6.8000	6.8000	5.7500	5.7500	-21.769%	13	3,755	-58.261%
2026-08-03	5.5000	7.3500	5.3100	7.3500	+0.685%	41	3,750	-67.347%
2026-07-31	8.6100	9.0000	7.2500	7.3000	-6.410%	32	3,742	-67.123%
2026-07-30	7.6300	9.5300	7.0000	7.8000	+42.596%	410	3,746	-69.231%
2026-07-29	7.6500	7.6500	5.0000	5.4700	-30.934%	181	3,579	-56.124%
2026-07-28	8.7600	9.1500	6.7500	7.9200	-28.000%	275	3,564	-69.697%
2026-07-27	13.3500	13.3500	9.6500	11.0000	-25.424%	94	3,548	-78.182%
2026-07-24	17.3900	17.3900	14.6500	14.7500	-28.328%	58	3,532	-83.729%
2026-07-23	17.0100	20.6800	17.0100	20.5800	+11.183%	46	3,512	-88.338%
2026-07-22	15.5600	18.5100	15.5600	18.5100	+26.004%	69	3,524	-87.034%
2026-07-21	14.3000	15.4800	13.1500	14.6900	+18.947%	35	3,512	-83.662%
2026-07-20	12.3500	12.3500	12.3500	12.3500	+6.009%	1	3,505	-80.567%
2026-07-17	11.0000	12.3500	10.6000	11.6500	-0.086%	59	3,505	-79.399%
2026-07-16	15.7500	15.7500	11.6600	11.6600	-23.289%	16	3,519	-79.417%
2026-07-15	14.7100	15.2000	13.0000	15.2000	-8.982%	22	3,522	-84.211%
2026-07-14	16.5100	16.9300	16.4000	16.7000	+27.481%	33	3,535	-85.629%
2026-07-13	13.1000	13.1000	12.2600	13.1000	-16.026%	44	3,524	-81.679%
2026-07-10	15.3500	15.6500	14.0000	15.6000	-3.704%	36	3,523	-84.615%
2026-07-09	18.3000	18.3000	16.2000	16.2000	-10.645%	19	3,523	-85.185%
2026-07-08	18.0500	19.0000	18.0100	18.1300	-0.658%	21	3,515	-86.762%
2026-07-07	17.6500	18.2500	14.9000	18.2500	-1.298%	23	3,509	-86.849%
2026-07-06	20.0500	21.2000	18.4900	18.4900	-0.591%	8	3,506	-87.020%
2026-07-02	19.0500	19.2900	17.6800	18.6000	-15.684%	30	3,494	-87.097%
2026-07-01	23.0000	23.3800	21.5000	22.0600	-15.511%	24	3,494	-89.121%
2026-06-30	25.3000	27.0500	25.3000	26.1100	+3.406%	9	3,485	-90.808%
2026-06-29	26.0000	26.0000	24.7700	25.2500	-10.714%	42	3,485	-90.495%
2026-06-26	33.3500	33.3500	28.2800	28.2800	-13.011%	2	3,474	-91.513%
2026-06-25	32.9500	32.9500	30.4000	32.5100	+9.277%	8	3,473	-92.618%
2026-06-24	30.1800	30.1800	28.9800	29.7500	+1.363%	2,008	3,478	-91.933%
2026-06-23	31.0000	31.0000	29.3000	29.3500	-13.320%	102	3,476	-91.823%
2026-06-22	32.8700	34.4200	32.7000	33.8600	+5.319%	7	3,576	-92.912%
2026-06-18	32.4000	33.7300	32.1500	32.1500	+1.966%	6	3,569	-92.535%
2026-06-17	28.2700	31.5300	27.1700	31.5300	+30.074%	34	3,569	-92.388%
2026-06-16	24.2400	24.2400	24.2400	24.2400	-5.901%	1	3,556	-90.099%
2026-06-15	24.5000	25.7600	23.9500	25.7600	-5.572%	42	3,557	-90.683%
2026-06-12	29.5100	32.0000	27.0200	27.2800	+27.536%	422	3,580	-91.202%
2026-06-11	18.9000	21.6500	18.7300	21.3900	+24.505%	255	3,459	-88.780%
2026-06-10	15.6200	17.1800	15.6200	17.1800	+9.427%	116	3,557	-86.030%
2026-06-09	13.6800	16.9000	13.6800	15.7000	+18.939%	18	3,553	-84.713%
2026-06-08	12.9500	13.2000	12.9500	13.2000	+7.317%	19	3,544	-81.818%
2026-06-05	11.6100	12.3500	11.6100	12.3000	+21.782%	11	3,533	-80.488%
2026-06-04	10.0000	10.1000	10.0000	10.1000	-12.781%	6	3,534	-76.238%
2026-06-03	11.5000	11.5800	11.4900	11.5800	+15.800%	32	3,534	-79.275%
2026-06-02	9.7700	10.4000	9.3500	10.0000	+16.822%	16	3,506	-76.000%
2026-06-01	9.6300	9.6300	8.5300	8.5600	-29.951%	38	3,499	-71.963%
2026-05-29	12.8500	12.8500	12.2200	12.2200	-22.902%	4	3,480	-80.360%
2026-05-28	15.0500	15.8500	15.0500	15.8500	-3.058%	11	3,479	-84.858%
2026-05-27	15.1200	16.3500	15.1200	16.3500	+11.604%	55	3,485	-85.321%
2026-05-26	13.3700	14.8000	13.3700	14.6500	+5.776%	22	3,475	-83.618%
2026-05-22	13.5000	13.9000	13.5000	13.8500	-1.773%	7	3,458	-82.671%
2026-05-21	13.6000	14.1000	13.6000	14.1000	+12.800%	41	3,429	-82.979%
2026-05-20	12.9000	12.9500	12.3000	12.5000	+6.838%	34	3,429	-80.800%
2026-05-19	10.0000	12.1500	9.4000	11.7000	+2.452%	50	3,452	-79.487%
2026-05-18	12.0000	12.4500	11.4200	11.4200	-14.457%	18	3,452	-78.984%
2026-05-15	14.5500	14.5500	13.0000	13.3500	-18.098%	40	3,452	-82.022%
2026-05-14	16.9500	16.9500	16.2000	16.3000	-0.912%	54	3,454	-85.276%
2026-05-13	16.4000	17.3400	16.0000	16.4500	+13.841%	13	3,458	-85.410%
2026-05-12	14.3000	14.6500	13.7500	14.4500	+3.362%	28	3,458	-83.391%
2026-05-11	12.1500	13.9800	12.1500	13.9800	+23.172%	7	3,458	-82.833%
2026-05-07	11.7700	11.7700	10.8500	11.3500	-10.277%	26	3,456	-78.855%
2026-05-06	12.7000	12.8500	12.0000	12.6500	+6.303%	21	3,466	-81.028%
2026-05-05	12.7500	12.7500	11.9000	11.9000	-2.857%	17	3,469	-79.832%
2026-05-04	13.2200	13.2200	12.0500	12.2500	-5.769%	16	3,470	-80.408%
2026-05-01	14.0500	14.1000	13.0000	13.0000	-16.933%	16	3,472	-81.538%
2026-04-30	15.6200	15.7000	15.6200	15.6500	-9.012%	23	3,472	-84.665%
2026-04-29	16.3500	17.2000	15.9500	17.2000	+8.517%	4	3,460	-86.047%
2026-04-28	15.7700	16.2000	15.7700	15.8500	-0.314%	8	3,460	-84.858%
2026-04-27	16.2200	16.2200	15.9000	15.9000	+1.597%	4	3,455	-84.906%
2026-04-24	17.4300	17.4300	15.6500	15.6500	-12.177%	77	3,453	-84.665%
2026-04-23	18.4500	18.6200	17.5500	17.8200	+44.878%	8	3,451	-86.532%
2026-04-22	12.5500	12.6000	12.3000	12.3000	-16.327%	8	3,450	-80.488%
2026-04-21	14.9000	14.9000	13.6000	14.7000	+2.797%	35	3,447	-83.673%
2026-04-20	14.4500	14.5000	14.3000	14.3000	-5.921%	20	3,447	-83.217%
2026-04-17	13.5100	15.3000	12.7000	15.2000	+5.923%	48	3,433	-84.211%
2026-04-16	14.3500	14.3500	14.3000	14.3500	-6.209%	3	3,436	-83.275%
2026-04-15	16.6000	16.6400	15.3000	15.3000	-10.000%	23	3,437	-84.314%
2026-04-14	17.0000	17.0000	16.2000	17.0000	-7.104%	69	3,420	-85.882%
2026-04-13	18.4000	18.4000	18.3000	18.3000	-19.383%	2	3,393	-86.885%
2026-04-10	22.0000	22.7000	22.0000	22.7000	+8.250%	3	3,392	-89.427%
2026-04-09	20.9800	20.9800	20.9700	20.9700	+25.946%	10	3,392	-88.555%
2026-04-07	16.6000	16.6500	16.6000	16.6500	-0.299%	3	3,392	-85.586%
2026-04-06	16.1000	16.7000	16.0000	16.7000	-3.468%	20	3,390	-85.629%
2026-04-02	17.9500	17.9500	16.9000	17.3000	+0.290%	31	3,382	-86.127%
2026-04-01	18.2300	18.2300	16.8000	17.2500	-1.429%	19	3,382	-86.087%
2026-03-31	18.3500	18.3500	17.5000	17.5000	-8.616%	21	3,383	-86.286%
2026-03-30	19.0200	19.7500	18.3000	19.1500	-8.153%	97	3,384	-87.467%
2026-03-27	19.9500	21.0600	19.9500	20.8500	+14.876%	26	3,380	-88.489%
2026-03-26	17.9000	18.1500	17.5000	18.1500	-1.786%	25	3,379	-86.777%
2026-03-25	17.4500	19.5000	17.4500	18.4800	-1.702%	35	3,366	-87.013%
2026-03-24	17.4700	18.8000	17.4700	18.8000	+21.526%	162	3,365	-87.234%
2026-03-23	15.6000	15.6000	15.1500	15.4700	-4.211%	215	3,255	-84.486%
2026-03-20	17.2000	17.2000	16.0500	16.1500	-2.121%	159	3,047	-85.139%
2026-03-19	16.2900	17.1700	16.2900	16.5000	-2.540%	317	2,951	-85.455%
2026-03-18	15.9500	16.9300	15.8000	16.9300	+17.979%	89	2,792	-85.824%
2026-03-17	14.2500	14.5000	14.0000	14.3500	-8.715%	12	2,760	-83.275%
2026-03-16	16.4500	16.6000	15.2000	15.7200	+1.419%	31	2,760	-84.733%
2026-03-13	16.3000	16.3000	14.9300	15.5000	+18.774%	2,038	2,759	-84.516%
2026-03-12	12.5000	13.0500	12.5000	13.0500	+0.385%	22	735	-81.609%
2026-03-11	11.8000	13.0000	11.8000	13.0000	+4.250%	23	724	-81.538%
2026-03-10	12.3000	12.5000	12.2500	12.4700	+9.386%	8	713	-80.754%
2026-03-09	11.4000	11.4000	11.4000	11.4000	+0.441%	2	709	-78.947%
2026-03-06	11.7000	11.7000	11.3500	11.3500	-15.613%	4	711	-78.855%
2026-03-03	14.7800	14.8500	13.3000	13.4500	-11.513%	419	710	-82.156%
2026-03-02	15.2000	15.2000	15.2000	15.2000	-4.403%	1	676	-84.211%
2026-02-27	16.9000	16.9000	15.8000	15.9000	-2.454%	17	676	-84.906%
2026-02-26	15.0000	16.3000	15.0000	16.3000	-1.212%	18	674	-85.276%
2026-02-25	17.5600	17.5600	16.5000	16.5000	-5.444%	86	724	-85.455%
2026-02-24	17.5000	17.7000	17.1500	17.4500	-12.312%	133	724	-86.246%
2026-02-23	19.0000	19.9200	19.0000	19.9000	+22.840%	278	842	-87.940%
2026-02-20	16.2000	16.2000	16.2000	16.2000	+5.195%	1	682	-85.185%
2026-02-19	15.0000	15.4000	15.0000	15.4000	+2.667%	44	682	-84.416%
2026-02-18	15.5000	15.5000	15.0000	15.0000	-4.762%	11	721	-84.000%
2026-02-17	15.8800	15.8800	15.7500	15.7500	-0.943%	12	728	-84.762%
2026-02-13	15.9000	15.9000	15.9000	15.9000	-13.351%	1	718	-84.906%
2026-02-12	17.7000	18.3500	17.5000	18.3500	+15.409%	246	718	-86.921%
2026-02-11	16.1000	16.1000	15.2400	15.9000	+14.224%	7	857	-84.906%
2026-02-10	13.2000	13.9200	13.2000	13.9200	-0.215%	12	859	-82.759%
2026-02-09	14.2100	14.7500	13.9500	13.9500	+7.308%	119	856	-82.796%
2026-02-06	13.0000	13.0000	13.0000	13.0000	+6.557%	1	863	-81.538%
2026-02-05	12.2000	12.2000	12.2000	12.2000	+4.811%	1	863	-80.328%
2026-02-04	11.6400	11.6400	11.6400	11.6400	+41.091%	3	863	-79.381%
2026-01-30	8.3000	8.3000	8.2500	8.2500	-6.569%	12	861	-70.909%
2026-01-29	9.0000	9.0000	8.8300	8.8300	+29.472%	4	861	-72.820%
2026-01-28	6.8200	6.8200	6.8200	6.8200	+3.333%	3	861	-64.809%
2026-01-26	6.2500	6.6000	6.2500	6.6000	-12.000%	2	862	-63.636%
2026-01-22	7.5000	7.5000	7.5000	7.5000	-4.459%	10	862	-68.000%
2026-01-16	7.0000	7.8500	7.0000	7.8500	+12.787%	81	782	-69.427%
2026-01-15	6.7000	7.0000	6.7000	6.9600	+15.041%	28	782	-65.517%
2026-01-14	6.0000	6.0500	6.0000	6.0500	0.000%	15	780	-60.331%
2026-01-13	4.9000	6.2300	4.8000	6.0500	+27.368%	749	765	-60.331%
2026-01-12	4.7500	4.7500	4.7500	4.7500	+33.803%	5	68	-49.474%
2026-01-08	3.9400	3.9400	3.5500	3.5500	+5.970%	6	63	-32.394%
2026-01-02	3.3500	3.3500	3.3500	3.3500	+8.065%	1	63	-28.358%
2025-12-31	3.1000	3.1000	3.1000	3.1000	-1.587%	1	62	-22.581%
2025-12-26	3.1200	3.1500	3.1200	3.1500	+1.613%	2	62	-23.810%
2025-12-23	3.1000	3.1000	3.1000	3.1000	+14.815%	1	62	-22.581%
2025-12-22	2.7000	2.7000	2.7000	2.7000	+1.887%	10	61	-11.111%
2025-12-19	2.8000	2.8000	2.6500	2.6500	-20.181%	2	56	-9.434%
2025-12-16	3.3200	3.3200	3.3200	3.3200	-26.711%	1	57	-27.711%
2025-12-10	4.5300	4.5300	4.5300	4.5300	-8.485%	1	58	-47.020%
2025-12-05	4.8400	5.0500	4.8400	4.9500	-37.342%	29	58	-51.515%
2025-11-04	7.9000	7.9000	7.9000	7.9000	0.000%	3	29	-69.620%
2025-10-31	7.9000	7.9000	7.9000	7.9000	+11.268%	1	32	-69.620%
2025-10-29	7.1000	7.1000	7.1000	7.1000	+16.013%	3	31	-66.197%
2025-10-21	6.1200	6.1200	6.1200	6.1200	-0.649%	1	28	-60.784%
2025-10-09	6.1600	6.1600	6.1600	6.1600	+3.529%	1	28	-61.039%
2025-10-03	5.9500	5.9500	5.9500	5.9500	+22.680%	1	29	-59.664%
2025-09-23	4.8500	4.8500	4.8500	4.8500	-30.714%	1	28	-50.515%
2025-09-11	7.0000	7.0000	7.0000	7.0000	+38.614%	1	27	-65.714%
2025-07-21	5.0500	5.0500	5.0500	5.0500	-5.607%	1	26	-52.475%
2025-07-18	5.3500	5.3500	5.3500	5.3500	-0.926%	1	25	-55.140%
2025-07-11	5.4000	5.4000	5.4000	5.4000	+14.894%	1	25	-55.556%
2025-07-02	4.7000	4.7000	4.7000	4.7000	-14.545%	1	24	-48.936%
2025-06-23	5.0500	5.5000	5.0500	5.5000	+14.583%	2	24	-56.364%
2025-06-20	4.8000	4.8000	4.8000	4.8000	-9.944%	2	22	-50.000%
2025-06-18	5.5200	5.5200	5.3300	5.3300	+6.175%	19	6	-54.972%
2025-06-13	5.0000	5.0900	5.0000	5.0200	-19.808%	8	6	-52.191%
2025-06-05	6.2600	6.2600	6.2600	6.2600	+29.072%	1	2	-61.661%
2025-06-03	4.8500	4.8500	4.8500	4.8500	-15.061%	1	2	-50.515%
2025-06-02	5.7100	5.7100	5.7100	5.7100	+17.008%	1	2	-57.968%
2025-05-28	4.8800	4.8800	4.8800	4.8800	0.000%	1	1	-50.820%