Dark

ADBE20260918P250
ADBE Sep 18 2026 250.00 Put (ADBE260918P00250000)
option OPRA

EOD

Aug 10, 2026

8.99-23.619%(-2.78)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	11.4600	11.5000	8.8700	8.9900	-23.619%	52	1,947	0.000%
2026-08-07	12.2500	12.9800	10.7300	11.7700	-20.741%	72	1,933	-23.619%
2026-08-06	17.1000	17.1000	14.8500	14.8500	-1.132%	33	1,931	-39.461%
2026-08-05	15.2300	16.2100	14.9000	15.0200	-9.518%	221	1,922	-40.146%
2026-08-04	20.1800	20.1800	16.6000	16.6000	-9.929%	16	1,922	-45.843%
2026-08-03	15.9700	18.4300	14.7800	18.4300	-2.383%	53	1,923	-51.221%
2026-07-31	22.1000	22.1000	18.8600	18.8800	-5.835%	8	1,926	-52.383%
2026-07-30	18.5000	22.8900	18.4900	20.0500	+39.527%	53	1,923	-55.162%
2026-07-29	19.3700	19.3700	12.5000	14.3700	-24.764%	84	1,920	-37.439%
2026-07-28	21.5800	21.5800	17.6500	19.1000	-24.803%	326	1,922	-52.932%
2026-07-27	26.6500	26.6500	23.5100	25.4000	-39.089%	85	1,921	-64.606%
2026-07-23	40.9000	41.7000	40.9000	41.7000	+22.647%	2	1,944	-78.441%
2026-07-22	34.0000	34.0000	34.0000	34.0000	+8.349%	1	1,945	-73.559%
2026-07-21	30.5400	31.8000	30.5400	31.3800	+5.835%	7	1,945	-71.351%
2026-07-20	29.6500	29.6500	29.6500	29.6500	+14.038%	1	1,938	-69.680%
2026-07-17	27.8000	27.8000	25.1000	26.0000	-5.109%	19	1,937	-65.423%
2026-07-16	32.0500	34.4000	27.2000	27.4000	-19.412%	27	1,926	-67.190%
2026-07-15	29.7000	34.0000	29.7000	34.0000	-7.859%	45	1,925	-73.559%
2026-07-14	36.9000	36.9000	36.9000	36.9000	+24.242%	1	1,925	-75.637%
2026-07-13	28.8900	29.7000	28.7600	29.7000	-7.621%	18	1,926	-69.731%
2026-07-07	35.6500	35.6500	32.1500	32.1500	-17.032%	11	1,915	-72.037%
2026-07-06	40.4400	40.4400	38.7500	38.7500	+6.368%	2	1,915	-76.800%
2026-07-02	40.4200	40.4200	36.4300	36.4300	-14.664%	18	1,915	-75.323%
2026-07-01	45.3700	45.3700	42.6900	42.6900	-13.983%	3	1,915	-78.941%
2026-06-30	49.6300	49.6300	49.6300	49.6300	+3.828%	1	1,916	-81.886%
2026-06-29	45.5000	47.8000	45.5000	47.8000	-10.754%	2	1,917	-81.192%
2026-06-26	53.5600	53.5600	53.5600	53.5600	-6.364%	1	1,918	-83.215%
2026-06-25	54.7600	57.2000	54.7600	57.2000	+6.024%	72	1,919	-84.283%
2026-06-24	53.4700	53.9500	53.4700	53.9500	-0.259%	3	1,848	-83.336%
2026-06-23	54.7500	55.1500	54.0900	54.0900	-8.555%	10	1,847	-83.380%
2026-06-22	58.7000	59.1500	58.7000	59.1500	+3.355%	5	1,845	-84.801%
2026-06-18	59.1000	59.1000	57.2300	57.2300	+13.619%	7	1,841	-84.291%
2026-06-17	49.2000	51.2200	49.2000	50.3700	+9.930%	4	1,841	-82.152%
2026-06-16	45.5800	45.8200	45.5600	45.8200	-2.614%	12	1,841	-80.380%
2026-06-15	45.8000	47.0500	45.3000	47.0500	-8.356%	30	1,841	-80.893%
2026-06-12	51.6500	55.0600	50.2100	51.3400	+21.803%	48	1,837	-82.489%
2026-06-11	36.2400	42.1500	35.2000	42.1500	+32.965%	14	1,859	-78.671%
2026-06-10	31.7000	31.7000	31.7000	31.7000	+1.603%	1	1,867	-71.640%
2026-06-09	28.0000	33.2000	28.0000	31.2000	+13.455%	59	1,868	-71.186%
2026-06-08	26.1000	27.5000	26.1000	27.5000	+9.562%	10	1,850	-67.309%
2026-06-05	25.6800	25.6800	25.1000	25.1000	+7.725%	2	1,848	-64.183%
2026-06-03	23.0000	24.1900	23.0000	23.3000	+8.372%	322	1,847	-61.416%
2026-06-02	20.0000	22.0500	20.0000	21.5000	+17.486%	18	1,663	-58.186%
2026-06-01	20.5000	20.5000	18.2000	18.3000	-20.538%	9	1,663	-50.874%
2026-05-29	24.0500	24.2500	23.0300	23.0300	-25.106%	115	1,662	-60.964%
2026-05-28	30.7500	30.7500	30.7500	30.7500	-1.537%	1	1,646	-70.764%
2026-05-27	30.3500	31.2500	29.9500	31.2300	+6.952%	143	1,646	-71.214%
2026-05-26	29.0000	29.2000	28.9500	29.2000	+5.453%	15	1,547	-69.212%
2026-05-22	28.3100	28.3100	27.6900	27.6900	+0.874%	115	1,489	-67.533%
2026-05-21	27.7300	28.1500	27.2000	27.4500	+10.463%	19	1,501	-67.250%
2026-05-20	25.4900	25.9000	24.8500	24.8500	+3.326%	53	1,501	-63.823%
2026-05-19	19.9000	24.0500	19.8500	24.0500	+3.888%	25	1,507	-62.620%
2026-05-18	25.0000	25.2000	22.9500	23.1500	-13.780%	56	1,507	-61.166%
2026-05-15	28.7800	28.7800	26.3500	26.8500	-20.089%	33	1,507	-66.518%
2026-05-14	33.6000	33.6000	33.6000	33.6000	+2.159%	1	1,514	-73.244%
2026-05-13	30.3500	33.1500	30.3500	32.8900	+17.464%	16	1,513	-72.666%
2026-05-12	27.3800	28.2400	27.3800	28.0000	+4.439%	48	1,513	-67.893%
2026-05-11	24.5500	27.0000	24.5500	26.8100	+8.323%	152	1,513	-66.468%
2026-05-08	25.7000	25.7000	24.7500	24.7500	+7.609%	29	1,405	-63.677%
2026-05-07	23.9300	23.9300	22.0500	23.0000	-8.000%	19	1,380	-60.913%
2026-05-06	25.0500	25.0500	24.7000	25.0000	+5.485%	10	1,374	-64.040%
2026-05-05	25.6000	25.6000	23.2500	23.7000	-0.420%	88	1,374	-62.068%
2026-05-04	25.5500	25.5500	23.3700	23.8000	-7.212%	15	1,371	-62.227%
2026-05-01	27.3000	27.3000	25.6500	25.6500	-11.765%	10	1,370	-64.951%
2026-04-30	30.0500	30.0500	28.9500	29.0700	-2.938%	24	1,370	-69.075%
2026-04-29	30.9400	30.9400	29.9500	29.9500	+5.384%	4	1,358	-69.983%
2026-04-28	29.4000	29.4000	28.4200	28.4200	-7.877%	3	1,357	-68.367%
2026-04-27	29.8500	30.8500	29.8500	30.8500	+0.325%	8	1,355	-70.859%
2026-04-24	30.7500	30.7500	30.7500	30.7500	-3.545%	1	1,355	-70.764%
2026-04-23	29.4500	32.7500	29.4500	31.8800	+32.944%	18	1,355	-71.801%
2026-04-22	24.0500	24.1900	23.0000	23.9800	-12.482%	35	1,355	-62.510%
2026-04-21	25.7000	27.4000	25.7000	27.4000	+3.202%	6	1,355	-67.190%
2026-04-20	26.5500	27.4900	26.1500	26.5500	-7.168%	38	1,355	-66.139%
2026-04-17	28.7500	28.7500	28.6000	28.6000	+5.147%	4	1,354	-68.566%
2026-04-16	22.8500	27.6600	22.8500	27.2000	-10.820%	60	1,354	-66.949%
2026-04-14	30.5000	30.5000	30.5000	30.5000	-4.389%	1	1,333	-70.525%
2026-04-13	35.9700	36.1000	31.9000	31.9000	-18.373%	3	1,334	-71.818%
2026-04-10	38.7100	39.0800	38.7100	39.0800	+8.707%	2	1,335	-76.996%
2026-04-09	35.9500	35.9500	35.9500	35.9500	+18.843%	10	1,335	-74.993%
2026-04-08	28.0200	31.3000	28.0200	30.2500	+1.510%	32	1,339	-70.281%
2026-04-06	29.9000	29.9000	29.6000	29.8000	-4.944%	220	1,327	-69.832%
2026-04-02	30.9500	31.5000	30.9500	31.3500	+1.621%	14	1,127	-71.324%
2026-04-01	32.6000	32.6000	30.7500	30.8500	-0.162%	8	1,127	-70.859%
2026-03-31	32.1000	32.6500	30.9000	30.9000	-3.888%	45	1,127	-70.906%
2026-03-30	33.5000	33.6500	31.9500	32.1500	-10.321%	39	1,130	-72.037%
2026-03-27	34.3500	35.8500	34.3000	35.8500	+13.810%	13	1,130	-74.923%
2026-03-26	31.1000	31.6000	30.4000	31.5000	-2.778%	41	1,131	-71.460%
2026-03-25	33.4000	34.1000	32.4000	32.4000	-0.613%	32	1,132	-72.253%
2026-03-24	32.8000	32.8000	31.4500	32.6000	+17.860%	325	1,141	-72.423%
2026-03-23	27.1000	27.7000	27.1000	27.6600	-4.948%	15	1,209	-67.498%
2026-03-20	29.4500	29.4500	28.8000	29.1000	+0.692%	19	1,210	-69.107%
2026-03-18	28.0000	28.9000	27.1800	28.9000	+14.229%	7	1,210	-68.893%
2026-03-17	25.1000	25.3000	24.8000	25.3000	-8.829%	397	1,195	-64.466%
2026-03-16	29.7000	29.7000	27.5000	27.7500	+0.181%	18	825	-67.604%
2026-03-13	28.7300	29.0000	26.2600	27.7000	+24.215%	70	810	-67.545%
2026-03-12	22.3000	22.3000	22.3000	22.3000	-1.762%	2	782	-59.686%
2026-03-11	21.8500	22.9000	21.8500	22.7000	+2.483%	321	771	-60.396%
2026-03-10	22.9500	23.2500	21.8000	22.1500	+11.307%	8	703	-59.413%
2026-03-09	19.9000	19.9000	19.9000	19.9000	+0.759%	2	703	-54.824%
2026-03-05	19.7900	19.7900	19.7000	19.7500	-6.752%	9	704	-54.481%
2026-03-04	22.8400	23.1600	21.1800	21.1800	-14.666%	26	706	-57.554%
2026-03-03	26.0000	26.0000	24.8200	24.8200	-6.867%	4	688	-63.779%
2026-03-02	26.6500	26.6500	26.6500	26.6500	+0.188%	1	691	-66.266%
2026-02-27	29.0000	29.0000	26.6000	26.6000	-2.813%	10	690	-66.203%
2026-02-26	27.6500	27.6500	27.1000	27.3700	-7.845%	8	687	-67.154%
2026-02-25	29.8000	30.2000	29.7000	29.7000	-1.000%	18	680	-69.731%
2026-02-24	30.0000	30.0000	30.0000	30.0000	-12.049%	1	680	-70.033%
2026-02-23	31.2400	34.1100	31.2400	34.1100	+22.698%	40	680	-73.644%
2026-02-20	28.5000	28.5000	27.3700	27.8000	-1.348%	6	696	-67.662%
2026-02-17	27.9100	28.1800	27.9100	28.1800	+2.324%	3	694	-68.098%
2026-02-13	28.1000	28.1000	27.5400	27.5400	-8.261%	3	681	-67.357%
2026-02-12	30.9000	31.2000	30.0200	30.0200	+7.368%	517	681	-70.053%
2026-02-11	26.8000	28.6800	26.8000	27.9600	+9.862%	208	427	-67.847%
2026-02-10	23.2500	25.5000	23.2500	25.4500	+4.303%	17	598	-64.676%
2026-02-09	25.5700	25.5700	24.4000	24.4000	-1.215%	14	591	-63.156%
2026-02-06	24.2000	24.7000	24.2000	24.7000	+5.062%	7	586	-63.603%
2026-02-05	22.1500	23.5100	22.1500	23.5100	+7.844%	11	579	-61.761%
2026-02-04	24.2700	24.2700	21.5000	21.8000	-3.753%	6	579	-58.761%
2026-02-03	20.0000	23.0000	20.0000	22.6500	+53.041%	197	579	-60.309%
2026-02-02	14.8000	14.8000	14.8000	14.8000	-5.732%	5	385	-39.257%
2026-01-30	15.1600	15.7000	15.1600	15.7000	-2.484%	2	380	-42.739%
2026-01-29	16.1000	16.1000	16.1000	16.1000	+12.587%	2	378	-44.161%
2026-01-27	14.4000	14.4000	14.2500	14.3000	+7.519%	5	376	-37.133%
2026-01-23	13.5000	13.5000	13.3000	13.3000	-17.134%	2	375	-32.406%
2026-01-21	16.0500	16.0500	16.0500	16.0500	+3.215%	1	373	-43.988%
2026-01-20	15.5500	15.5500	15.5500	15.5500	+6.143%	8	373	-42.186%
2026-01-16	14.5200	14.6500	14.4800	14.6500	+10.985%	3	365	-38.635%
2026-01-15	13.2000	13.2500	13.1500	13.2000	+1.931%	30	365	-31.894%
2026-01-14	11.6500	12.9600	11.6500	12.9500	+11.159%	53	336	-30.579%
2026-01-13	9.1500	11.7100	9.0500	11.6500	+38.690%	177	284	-22.833%
2026-01-12	8.5000	8.5800	8.3500	8.4000	-0.356%	15	120	+7.024%
2026-01-09	8.4300	8.4300	8.4300	8.4300	+20.774%	1	115	+6.643%
2026-01-08	6.9800	6.9800	6.9800	6.9800	-11.869%	1	115	+28.797%
2026-01-05	7.9800	7.9800	7.9200	7.9200	+18.209%	3	115	+13.510%
2026-01-02	6.7000	6.7000	6.7000	6.7000	+11.667%	1	118	+34.179%
2025-12-30	6.0000	6.0000	6.0000	6.0000	-1.639%	1	117	+49.833%
2025-12-26	6.1000	6.1000	6.1000	6.1000	-7.576%	1	117	+47.377%
2025-12-17	6.4000	6.6000	6.4000	6.6000	-7.042%	2	116	+36.212%
2025-12-15	7.1000	7.1000	7.1000	7.1000	+7.413%	4	116	+26.620%
2025-12-12	6.6100	6.6100	6.6100	6.6100	-28.695%	2	116	+36.006%
2025-12-10	9.1400	9.2700	9.1400	9.2700	+1.868%	3	116	-3.020%
2025-12-09	9.2000	9.2000	9.1000	9.1000	-1.194%	6	116	-1.209%
2025-12-05	9.7500	9.7500	9.2000	9.2100	-16.652%	21	116	-2.389%
2025-12-04	11.0500	11.0500	11.0500	11.0500	-14.008%	2	119	-18.643%
2025-12-01	13.0500	13.4500	12.8500	12.8500	-6.341%	5	119	-30.039%
2025-11-28	14.3200	14.3200	13.7200	13.7200	-5.183%	3	115	-34.475%
2025-11-24	14.4700	14.4700	14.4700	14.4700	+3.579%	1	114	-37.871%
2025-11-21	13.9600	13.9700	13.9600	13.9700	-5.224%	2	113	-35.648%
2025-11-20	14.7400	14.7400	14.7400	14.7400	+9.185%	1	113	-39.009%
2025-10-30	13.5000	13.5000	13.5000	13.5000	+4.651%	4	112	-33.407%
2025-10-29	12.0000	12.9000	12.0000	12.9000	+20.000%	3	108	-30.310%
2025-10-23	11.0000	11.1600	10.7500	10.7500	+3.865%	4	107	-16.372%
2025-10-22	10.3500	10.3500	10.3500	10.3500	-5.909%	1	106	-13.140%
2025-10-21	11.0000	11.0000	11.0000	11.0000	-9.465%	1	107	-18.273%
2025-10-20	12.2000	12.2000	12.1500	12.1500	-12.590%	2	107	-26.008%
2025-10-17	14.0000	14.0000	13.9000	13.9000	+0.434%	2	107	-35.324%
2025-10-15	13.8400	13.8400	13.8400	13.8400	+7.704%	1	107	-35.043%
2025-10-14	12.8500	12.8500	12.8500	12.8500	+7.083%	1	106	-30.039%
2025-10-10	12.0000	12.0000	12.0000	12.0000	+13.744%	1	106	-25.083%
2025-10-08	10.5500	10.5700	10.5500	10.5500	-6.802%	4	105	-14.787%
2025-10-07	11.3200	11.3200	11.3200	11.3200	+10.980%	1	102	-20.583%
2025-10-06	10.3000	10.3000	10.2000	10.2000	-7.273%	5	102	-11.863%
2025-10-03	11.0000	11.0000	11.0000	11.0000	-1.345%	2	104	-18.273%
2025-10-01	11.1500	11.1500	11.1500	11.1500	+11.500%	2	104	-19.372%
2025-09-30	8.7800	10.0000	8.7800	10.0000	+14.811%	32	104	-10.100%
2025-09-29	8.7100	8.7100	8.7100	8.7100	-10.850%	1	85	+3.215%
2025-09-25	9.9000	9.9000	9.7700	9.7700	-5.146%	5	86	-7.984%
2025-09-24	9.5000	10.5700	9.5000	10.3000	+25.610%	13	86	-12.718%
2025-09-18	8.1300	8.2000	8.1300	8.2000	-13.684%	2	83	+9.634%
2025-09-16	9.2000	9.5000	9.2000	9.5000	-3.259%	3	82	-5.368%
2025-09-12	10.0000	10.0000	9.8200	9.8200	-11.928%	23	81	-8.452%
2025-09-11	10.9800	11.1500	10.9800	11.1500	+9.852%	4	59	-19.372%
2025-09-09	10.1500	10.1500	10.1500	10.1500	-16.461%	5	58	-11.429%
2025-09-04	12.4500	12.4500	12.1500	12.1500	-2.800%	23	63	-26.008%
2025-09-02	12.1000	12.5000	12.1000	12.5000	+15.741%	4	41	-28.080%
2025-08-28	10.8000	10.8000	10.8000	10.8000	+5.882%	2	37	-16.759%
2025-08-26	10.2000	10.2000	10.2000	10.2000	+9.091%	3	37	-11.863%
2025-08-25	9.1500	9.3500	9.1500	9.3500	-3.608%	2	34	-3.850%
2025-08-20	9.7000	9.7000	9.7000	9.7000	-5.642%	15	34	-7.320%
2025-08-18	10.2800	10.2800	10.2800	10.2800	-8.214%	1	19	-12.549%
2025-08-13	11.2000	11.2000	11.2000	11.2000	-1.668%	1	18	-19.732%
2025-08-05	11.3900	11.3900	11.3900	11.3900	+3.545%	1	18	-21.071%
2025-08-04	11.0000	11.0000	11.0000	11.0000	-1.786%	2	17	-18.273%
2025-08-01	11.2000	11.2000	11.2000	11.2000	+38.272%	2	19	-19.732%
2025-07-29	8.1000	8.1000	8.1000	8.1000	-2.410%	2	17	+10.988%
2025-07-03	8.3000	8.3000	8.3000	8.3000	-7.778%	3	20	+8.313%
2025-07-02	8.2000	9.0000	8.2000	9.0000	-4.255%	5	20	-0.111%
2025-06-23	9.4000	9.4000	9.4000	9.4000	+30.194%	4	15	-4.362%
2025-06-16	7.3500	7.3500	7.2200	7.2200	-11.411%	10	11	+24.515%
2025-06-13	8.4500	8.4500	8.1500	8.1500	0.000%	4	2	+10.307%