Dark

ADBE20260918P230
ADBE Sep 18 2026 230.00 Put (ADBE260918P00230000)
option OPRA

EOD

Aug 10, 2026

3.90-28.440%(-1.55)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.7000	5.8500	3.8700	3.9000	-28.440%	152	1,306	0.000%
2026-08-07	6.3600	6.4500	4.8400	5.4500	-23.776%	640	1,346	-28.440%
2026-08-06	9.1900	9.1900	7.0000	7.1500	-3.378%	30	1,143	-45.455%
2026-08-05	8.2100	8.3100	7.4000	7.4000	-11.905%	43	1,138	-47.297%
2026-08-04	10.9500	10.9500	8.4000	8.4000	-14.721%	49	1,140	-53.571%
2026-08-03	8.1500	10.0500	7.6800	9.8500	-5.014%	48	1,135	-60.406%
2026-07-31	12.3900	12.6000	10.3200	10.3700	-2.812%	45	1,147	-62.392%
2026-07-30	10.2500	13.1200	9.8500	10.6700	+42.267%	52	1,128	-63.449%
2026-07-29	10.8300	10.8300	7.1800	7.5000	-33.036%	81	1,102	-48.000%
2026-07-28	12.7500	12.7500	9.6500	11.2000	-21.842%	224	1,112	-65.179%
2026-07-27	17.2900	17.5600	13.3700	14.3300	-28.350%	114	1,170	-72.784%
2026-07-24	21.8600	21.8600	20.0000	20.0000	-24.528%	5	1,111	-80.500%
2026-07-23	23.5200	26.7000	23.5200	26.5000	+15.468%	92	1,113	-85.283%
2026-07-22	20.9000	22.9500	20.4400	22.9500	+13.333%	19	1,119	-83.007%
2026-07-21	21.1000	21.1000	18.7600	20.2500	+26.563%	8	1,128	-80.741%
2026-07-20	17.2200	19.5000	16.0000	16.0000	+6.667%	48	1,128	-75.625%
2026-07-17	16.4500	17.2100	14.9900	15.0000	-7.293%	34	1,101	-74.000%
2026-07-16	19.7500	19.7500	16.0300	16.1800	-23.318%	28	1,078	-75.896%
2026-07-15	20.3200	21.1000	17.8000	21.1000	-4.352%	15	1,069	-81.517%
2026-07-14	21.6700	22.4500	20.9000	22.0600	+25.341%	16	1,069	-82.321%
2026-07-13	18.0000	18.0000	16.9000	17.6000	-16.390%	97	1,056	-77.841%
2026-07-10	19.9200	21.0500	19.9200	21.0500	-3.129%	74	1,049	-81.473%
2026-07-09	27.2200	27.2200	21.7300	21.7300	-7.335%	14	991	-82.052%
2026-07-08	23.8800	24.2300	23.4500	23.4500	-0.213%	4	988	-83.369%
2026-07-07	22.1500	23.5000	19.2000	23.5000	-5.012%	100	989	-83.404%
2026-07-06	27.6700	27.6700	24.7400	24.7400	+6.868%	4	919	-84.236%
2026-07-02	25.0500	25.0500	23.1500	23.1500	-17.055%	6	920	-83.153%
2026-07-01	27.9100	27.9100	27.9100	27.9100	-17.984%	1	920	-86.027%
2026-06-30	33.3200	34.0300	33.3200	34.0300	+6.444%	2	920	-88.540%
2026-06-29	30.2000	32.7500	30.2000	31.9700	-6.874%	4	919	-87.801%
2026-06-26	37.0200	37.0200	34.3300	34.3300	-12.580%	2	917	-88.640%
2026-06-23	39.2700	39.2700	39.2700	39.2700	-6.589%	1	917	-90.069%
2026-06-22	40.0100	42.1500	40.0100	42.0400	+5.047%	7	917	-90.723%
2026-06-18	40.8900	41.0100	40.0200	40.0200	+18.930%	32	905	-90.255%
2026-06-17	34.4500	34.4500	33.6500	33.6500	+0.598%	6	905	-88.410%
2026-06-16	33.4500	33.4500	33.4500	33.4500	+3.882%	1	910	-88.341%
2026-06-15	31.0500	32.2200	30.5500	32.2000	-7.816%	19	910	-87.888%
2026-06-12	36.8700	39.4500	34.6800	34.9300	+22.347%	35	903	-88.835%
2026-06-11	23.7000	28.5500	23.7000	28.5500	+31.204%	46	905	-86.340%
2026-06-10	20.2700	21.7600	20.2700	21.7600	+7.457%	9	918	-82.077%
2026-06-09	19.1500	20.5000	19.1500	20.2500	+17.391%	6	916	-80.741%
2026-06-08	16.8000	17.6500	16.8000	17.2500	+9.177%	15	916	-77.391%
2026-06-05	16.1000	16.1000	15.8000	15.8000	+20.980%	12	907	-75.316%
2026-06-04	13.0000	13.0600	13.0000	13.0600	-10.731%	3	917	-70.138%
2026-06-03	15.7000	15.7000	14.5000	14.6300	+8.290%	17	918	-73.342%
2026-06-02	13.2000	13.7200	13.2000	13.5100	+19.770%	6	920	-71.132%
2026-06-01	11.8300	11.8300	11.2000	11.2800	-22.845%	9	920	-65.426%
2026-05-29	16.2500	16.2500	14.6200	14.6200	-27.119%	5	916	-73.324%
2026-05-27	19.4500	20.5000	19.4500	20.0600	+3.938%	106	918	-80.558%
2026-05-26	19.3700	19.5600	18.8000	19.3000	+9.040%	104	854	-79.793%
2026-05-22	18.0500	18.0500	17.7000	17.7000	-2.048%	275	629	-77.966%
2026-05-21	17.6900	18.2500	17.5500	18.0700	+13.648%	29	640	-78.417%
2026-05-20	16.4500	16.4500	15.9000	15.9000	+5.508%	9	640	-75.472%
2026-05-19	12.6700	15.0700	12.1300	15.0700	+1.824%	8	631	-74.121%
2026-05-18	17.6000	17.6000	14.6000	14.8000	-16.100%	14	631	-73.649%
2026-05-15	17.9000	17.9000	17.0500	17.6400	-14.824%	9	631	-77.891%
2026-05-14	21.5000	21.5000	20.7100	20.7100	-3.898%	2	631	-81.169%
2026-05-13	20.3500	21.6000	20.3500	21.5500	+14.324%	8	621	-81.903%
2026-05-12	18.3000	18.8500	17.7000	18.8500	+8.333%	8	621	-79.310%
2026-05-11	15.6500	17.4000	15.6500	17.4000	+10.127%	8	621	-77.586%
2026-05-08	15.8000	15.8000	15.8000	15.8000	+10.490%	1	625	-75.316%
2026-05-07	14.3500	14.5000	13.9500	14.3000	-11.455%	52	625	-72.727%
2026-05-06	16.3000	16.3000	15.5000	16.1500	+9.269%	17	644	-75.851%
2026-05-05	16.1500	16.1500	14.7800	14.7800	-7.044%	33	646	-73.613%
2026-05-04	17.1000	17.1000	15.0500	15.9000	-2.454%	23	648	-75.472%
2026-05-01	16.3000	16.3000	16.3000	16.3000	-10.929%	1	637	-76.074%
2026-04-30	19.3700	19.3700	18.3000	18.3000	-7.809%	2	637	-78.689%
2026-04-29	19.8500	19.8500	19.8500	19.8500	+3.385%	4	638	-80.353%
2026-04-28	20.1000	20.1000	19.2000	19.2000	-7.246%	8	642	-79.688%
2026-04-27	21.0000	21.0000	20.4400	20.7000	-2.726%	5	642	-81.159%
2026-04-24	21.5300	21.5300	21.2800	21.2800	-3.273%	2	642	-81.673%
2026-04-23	19.4300	22.9600	19.4300	22.0000	+39.683%	31	641	-82.273%
2026-04-22	15.6200	15.8000	15.2500	15.7500	-14.865%	19	644	-75.238%
2026-04-21	17.0500	18.5000	16.4000	18.5000	+3.064%	36	660	-78.919%
2026-04-20	17.9000	18.0000	17.9000	17.9500	-5.526%	11	660	-78.273%
2026-04-17	16.3900	19.4000	16.3900	19.0000	+7.955%	100	654	-79.474%
2026-04-16	18.0500	18.5000	17.6000	17.6000	-13.172%	43	662	-77.841%
2026-04-14	20.9300	20.9300	20.2700	20.2700	-5.147%	18	652	-80.760%
2026-04-13	24.7500	25.0000	21.3700	21.3700	-22.291%	15	645	-81.750%
2026-04-10	27.0500	27.5000	27.0500	27.5000	+8.310%	3	634	-85.818%
2026-04-09	23.4000	25.6200	23.4000	25.3900	+24.461%	35	634	-84.640%
2026-04-08	20.4000	20.4000	20.4000	20.4000	-5.028%	1	616	-80.882%
2026-04-07	20.6500	21.4800	20.6500	21.4800	+5.865%	25	616	-81.844%
2026-04-06	20.2900	20.2900	20.2900	20.2900	-5.408%	2	600	-80.779%
2026-04-02	21.3000	21.8000	21.2500	21.4500	+1.179%	32	585	-81.818%
2026-04-01	22.5500	22.6000	21.0500	21.2000	-1.624%	6	585	-81.604%
2026-03-31	22.4500	22.9000	21.5500	21.5500	-3.795%	13	580	-81.903%
2026-03-30	23.6300	23.6300	22.4000	22.4000	-12.602%	12	570	-82.589%
2026-03-27	24.5000	25.6300	24.5000	25.6300	+16.500%	6	569	-84.783%
2026-03-26	21.7200	22.0000	21.2000	22.0000	-6.859%	43	570	-82.273%
2026-03-25	23.2000	23.6200	23.0000	23.6200	+4.513%	11	538	-83.489%
2026-03-24	22.8400	22.8400	22.5000	22.6000	+15.601%	3	534	-82.743%
2026-03-23	18.9500	19.5500	18.9500	19.5500	-1.759%	2	533	-80.051%
2026-03-20	21.0000	21.0000	19.9000	19.9000	-3.163%	5	534	-80.402%
2026-03-19	20.8000	20.8000	20.4000	20.5500	+1.733%	11	531	-81.022%
2026-03-18	19.5000	20.2000	19.3000	20.2000	+16.092%	17	528	-80.693%
2026-03-17	17.4500	17.4500	17.1000	17.4000	-8.179%	34	520	-77.586%
2026-03-16	20.4800	20.4800	18.7500	18.9500	-0.263%	69	493	-79.420%
2026-03-13	20.3700	20.3700	19.0000	19.0000	+20.253%	4	461	-79.474%
2026-03-12	15.8000	16.0500	15.8000	15.8000	-0.940%	3	460	-75.316%
2026-03-11	13.8000	16.1500	13.8000	15.9500	+4.248%	28	460	-75.549%
2026-03-10	15.8500	15.8500	14.9000	15.3000	+11.273%	190	438	-74.510%
2026-03-09	13.7500	13.7500	13.7500	13.7500	-5.822%	2	328	-71.636%
2026-03-06	14.6000	14.6000	14.6000	14.6000	+7.749%	1	330	-73.288%
2026-03-05	13.8500	13.8500	13.4500	13.5500	-6.552%	22	331	-71.218%
2026-03-04	15.8000	15.9000	14.5000	14.5000	-11.261%	6	331	-73.103%
2026-03-03	17.8000	17.8000	16.3200	16.3400	-22.815%	3	329	-76.132%
2026-02-25	21.1700	21.1700	21.1700	21.1700	+1.486%	5	335	-81.578%
2026-02-24	20.9800	20.9800	20.8600	20.8600	-12.793%	2	335	-81.304%
2026-02-23	23.6500	24.2700	23.3100	23.9200	+24.583%	40	335	-83.696%
2026-02-18	19.2600	19.2600	19.2000	19.2000	-1.589%	10	320	-79.688%
2026-02-17	19.5100	19.5100	19.5100	19.5100	+4.220%	1	310	-80.010%
2026-02-13	19.7000	19.7000	18.7200	18.7200	-13.891%	3	307	-79.167%
2026-02-12	21.5500	21.7400	21.5500	21.7400	+13.170%	2	307	-82.061%
2026-02-11	19.0000	19.2100	19.0000	19.2100	+17.349%	3	307	-79.698%
2026-02-10	16.3700	16.3700	16.3700	16.3700	-1.800%	1	305	-76.176%
2026-02-09	17.0000	17.0000	16.6700	16.6700	+3.348%	6	304	-76.605%
2026-02-05	16.1300	16.1300	16.1300	16.1300	+12.014%	1	303	-75.821%
2026-02-04	17.1400	17.1400	14.4000	14.4000	-4.000%	71	304	-72.917%
2026-02-03	13.0000	15.0000	13.0000	15.0000	+43.954%	10	305	-74.000%
2026-01-30	9.9500	10.4200	9.9500	10.4200	+5.787%	2	307	-62.572%
2026-01-27	9.8500	9.8500	9.8500	9.8500	+16.430%	1	308	-60.406%
2026-01-26	8.0000	8.4600	8.0000	8.4600	-10.947%	2	307	-53.901%
2026-01-22	9.4000	9.5000	9.4000	9.5000	-12.037%	5	308	-58.947%
2026-01-21	10.6600	10.8000	10.6600	10.8000	+9.645%	11	309	-63.889%
2026-01-20	9.8500	9.8500	9.8500	9.8500	+33.108%	1	308	-60.406%
2026-01-14	7.4000	7.4000	7.4000	7.4000	-2.632%	1	308	-47.297%
2026-01-13	7.7000	7.7000	7.6000	7.6000	+34.752%	16	309	-48.684%
2026-01-12	5.3300	5.6400	5.3300	5.6400	+4.444%	2	307	-30.851%
2026-01-09	5.4000	5.4000	5.4000	5.4000	+8.000%	1	307	-27.778%
2026-01-05	5.0000	5.0000	5.0000	5.0000	+19.904%	1	305	-22.000%
2025-12-30	4.1700	4.1700	4.1700	4.1700	+14.247%	22	305	-6.475%
2025-12-22	3.6500	3.6500	3.6500	3.6500	-9.877%	1	283	+6.849%
2025-12-16	4.0500	4.0500	4.0500	4.0500	-19.000%	1	282	-3.704%
2025-12-11	5.0000	5.0000	5.0000	5.0000	-16.667%	1	283	-22.000%
2025-12-09	6.0000	6.0000	6.0000	6.0000	-7.692%	2	284	-35.000%
2025-12-08	6.5000	6.5000	6.5000	6.5000	+7.438%	10	282	-40.000%
2025-12-05	6.9900	6.9900	6.0500	6.0500	-29.651%	3	284	-35.537%
2025-12-01	8.5500	8.6000	8.5500	8.6000	-12.155%	2	287	-54.651%
2025-11-26	9.9100	9.9100	9.7900	9.7900	-5.865%	2	287	-60.163%
2025-11-25	10.4000	10.4000	10.4000	10.4000	+7.660%	3	287	-62.500%
2025-11-21	9.5900	9.6600	9.5900	9.6600	-5.756%	2	284	-59.627%
2025-11-06	10.2500	10.2500	10.2500	10.2500	+13.889%	5	284	-61.951%
2025-10-29	9.0000	9.0000	9.0000	9.0000	+25.000%	1	282	-56.667%
2025-10-24	7.2000	7.2000	7.2000	7.2000	-24.211%	1	281	-45.833%
2025-10-17	9.5000	9.6000	9.5000	9.5000	+6.742%	451	281	-58.947%
2025-10-10	8.9000	8.9000	8.9000	8.9000	+16.340%	1	131	-56.180%
2025-10-08	7.0000	7.6500	7.0000	7.6500	+0.658%	11	131	-49.020%
2025-10-06	7.6000	7.6000	7.6000	7.6000	-5.000%	2	125	-48.684%
2025-10-01	8.0000	8.0000	8.0000	8.0000	+13.314%	1	123	-51.250%
2025-09-24	6.3000	7.0600	6.3000	7.0600	+19.661%	5	122	-44.759%
2025-09-23	5.9000	5.9000	5.9000	5.9000	0.000%	2	125	-33.898%
2025-09-17	5.4600	5.9000	5.4600	5.9000	+18.000%	29	124	-33.898%
2025-09-16	5.0000	5.0000	5.0000	5.0000	-34.469%	3	137	-22.000%
2025-09-12	7.6300	7.6300	7.6300	7.6300	-4.625%	1	137	-48.886%
2025-09-11	7.7500	8.0000	7.7500	8.0000	+6.667%	3	136	-51.250%
2025-09-10	7.2000	7.5000	7.2000	7.5000	+2.041%	4	135	-48.000%
2025-09-09	7.3500	7.3500	7.3500	7.3500	-2.649%	3	137	-46.939%
2025-09-08	7.5500	7.5500	7.5500	7.5500	-15.642%	2	137	-48.344%
2025-09-04	8.9500	8.9500	8.9500	8.9500	+16.993%	10	139	-56.425%
2025-08-28	7.6500	7.6500	7.6500	7.6500	+1.864%	10	134	-49.020%
2025-08-26	7.4600	7.5100	7.4600	7.5100	-12.674%	10	123	-48.069%
2025-08-05	8.7000	8.7000	8.5000	8.6000	+13.158%	39	123	-54.651%
2025-08-04	7.5500	7.6000	7.5000	7.6000	+17.829%	68	114	-48.684%
2025-07-18	6.4500	6.4500	6.4500	6.4500	+4.032%	1	69	-39.535%
2025-07-14	6.2000	6.2000	6.2000	6.2000	-6.061%	5	69	-37.097%
2025-07-11	6.4700	6.6000	6.4700	6.6000	+5.600%	67	69	-40.909%
2025-07-10	6.2500	6.2500	6.2500	6.2500	+5.042%	1	10	-37.600%
2025-07-09	5.8000	6.0000	5.8000	5.9500	+4.569%	5	9	-34.454%
2025-07-02	5.6900	5.6900	5.6900	5.6900	-12.462%	1	5	-31.459%
2025-06-23	6.5000	6.5000	6.5000	6.5000	-3.704%	1	5	-40.000%
2025-06-20	6.7500	6.7500	6.7500	6.7500	+8.347%	4	4	-42.222%
2025-06-13	6.1500	6.2300	6.1500	6.2300	0.000%	6	2	-37.400%