Dark

ADBE20260918P290
ADBE Sep 18 2026 290.00 Put (ADBE260918P00290000)
option OPRA

EOD

Aug 10, 2026

32.15-2.250%(-0.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	32.1500	32.1500	32.1500	32.1500	-2.250%	1	36	0.000%
2026-08-07	33.0000	33.0000	32.8900	32.8900	-17.320%	2	36	-2.250%
2026-08-05	39.4500	39.7800	39.4000	39.7800	+6.649%	11	36	-19.180%
2026-07-29	37.3000	37.3000	37.3000	37.3000	-24.218%	1	36	-13.807%
2026-07-28	49.2200	49.2200	49.2200	49.2200	-21.873%	1	35	-34.681%
2026-07-20	63.0000	63.0000	63.0000	63.0000	-33.893%	1	36	-48.968%
2026-06-25	95.3000	95.3000	95.3000	95.3000	+0.210%	1	35	-66.264%
2026-06-18	98.5000	98.5000	95.1000	95.1000	+17.104%	5	1,742	-66.193%
2026-06-15	81.5100	81.5100	81.2100	81.2100	-9.008%	3	1,761	-60.411%
2026-06-12	90.3700	90.3700	89.2500	89.2500	+31.192%	2	1,762	-63.978%
2026-06-11	70.3400	70.3400	68.0300	68.0300	+12.353%	2	1,760	-52.741%
2026-06-10	60.5500	60.5500	60.5500	60.5500	-0.083%	2	1,761	-46.903%
2026-06-09	60.6000	60.6000	60.6000	60.6000	+23.673%	1	1,761	-46.947%
2026-06-05	45.0300	49.0000	45.0300	49.0000	-12.920%	6	1,762	-34.388%
2026-05-26	56.2700	56.2700	56.2700	56.2700	+34.778%	1	1,759	-42.865%
2026-05-19	41.7500	41.7500	41.7500	41.7500	-32.824%	1	1,759	-22.994%
2026-05-14	59.8600	62.1500	59.8600	62.1500	+1.735%	11	1,759	-48.270%
2026-05-13	61.0900	61.0900	61.0900	61.0900	+29.813%	10	1,777	-47.373%
2026-05-07	47.4900	47.4900	47.0600	47.0600	-1.238%	2	1,777	-31.683%
2026-05-04	47.9500	47.9500	47.6500	47.6500	-6.330%	6	1,776	-32.529%
2026-05-01	51.8000	51.8000	50.8700	50.8700	-11.913%	4	1,773	-36.800%
2026-04-27	57.7500	57.7500	57.7500	57.7500	+3.088%	10	1,773	-44.329%
2026-04-23	56.0200	56.0200	56.0200	56.0200	+17.937%	3	1,763	-42.610%
2026-04-22	47.1200	47.5000	47.1200	47.5000	-5.360%	41	1,763	-32.316%
2026-04-21	50.1900	50.1900	50.1900	50.1900	-7.908%	2	1,804	-35.943%
2026-04-15	54.5000	54.5000	54.5000	54.5000	-18.971%	1	1,806	-41.009%
2026-04-10	67.2600	67.2600	67.2600	67.2600	+5.539%	1	1,807	-52.200%
2026-04-09	63.7300	63.7300	63.7300	63.7300	+11.125%	1	1,806	-49.553%
2026-04-07	57.0800	57.3500	57.0800	57.3500	+0.809%	22	1,806	-43.941%
2026-04-02	56.8900	56.8900	56.8900	56.8900	-1.181%	1	1,824	-43.487%
2026-03-31	57.5700	57.5700	57.5700	57.5700	-6.085%	1	1,824	-44.155%
2026-03-27	61.3000	61.3000	61.3000	61.3000	+4.163%	1	1,823	-47.553%
2026-03-25	60.5300	60.5300	58.8500	58.8500	-0.305%	31	1,824	-45.370%
2026-03-24	57.9100	59.0300	57.9100	59.0300	+13.628%	15	1,793	-45.536%
2026-03-23	51.9500	51.9500	51.9500	51.9500	+0.776%	4	1,806	-38.114%
2026-03-18	51.5500	51.5500	51.5500	51.5500	-3.192%	1	1,806	-37.633%
2026-03-16	54.1300	54.1300	53.2500	53.2500	+3.238%	2	1,805	-39.624%
2026-03-13	50.8600	52.8000	50.0000	51.5800	+18.547%	9	1,803	-37.670%
2026-03-12	43.5100	43.5100	43.5100	43.5100	+2.497%	1	1,798	-26.109%
2026-03-11	41.8000	43.0500	41.8000	42.4500	+3.285%	5	1,797	-24.264%
2026-03-10	42.7500	42.7500	41.1000	41.1000	+6.339%	12	1,796	-21.776%
2026-03-09	38.6500	38.6500	38.6500	38.6500	+0.782%	1	1,796	-16.818%
2026-03-06	38.3500	38.3500	38.3500	38.3500	+1.187%	2	1,797	-16.167%
2026-03-05	38.0500	38.0500	37.9000	37.9000	-7.448%	2	1,797	-15.172%
2026-03-04	42.1500	42.1500	40.9500	40.9500	-4.723%	5	1,798	-21.490%
2026-03-03	43.0700	43.0700	42.9800	42.9800	-17.600%	2	1,798	-25.198%
2026-02-25	52.1000	52.2000	52.1000	52.1600	-0.648%	42	1,782	-38.363%
2026-02-24	59.1200	59.1200	52.5000	52.5000	-9.483%	3	1,782	-38.762%
2026-02-23	58.0000	58.0000	58.0000	58.0000	+17.172%	1	1,783	-44.569%
2026-02-17	45.6800	49.9000	45.6800	49.5000	+1.747%	3	1,783	-35.051%
2026-02-13	48.6500	48.6500	48.6500	48.6500	-3.396%	4	1,785	-33.916%
2026-02-12	49.6800	50.3600	49.6800	50.3600	-1.352%	2	1,785	-36.160%
2026-02-11	51.0500	51.0500	51.0500	51.0500	+14.719%	1	1,783	-37.023%
2026-02-06	43.1500	44.5000	43.1500	44.5000	+0.976%	2	1,782	-27.753%
2026-02-05	44.0700	44.0700	44.0700	44.0700	+40.485%	10	1,781	-27.048%
2026-01-30	31.3700	31.3700	31.3700	31.3700	-3.920%	4	1,781	+2.486%
2026-01-29	33.3200	33.3200	32.6500	32.6500	+10.118%	154	1,785	-1.531%
2026-01-27	29.6000	29.6500	29.3500	29.6500	+11.049%	10	1,690	+8.432%
2026-01-26	26.4100	26.7000	26.4100	26.7000	-7.931%	2	1,690	+20.412%
2026-01-22	29.0000	29.0000	29.0000	29.0000	-12.254%	1	1,691	+10.862%
2026-01-21	33.0500	33.0500	33.0500	33.0500	+2.960%	19	1,690	-2.723%
2026-01-20	31.6000	32.1000	31.6000	32.1000	+7.000%	2	1,693	+0.156%
2026-01-16	28.2000	30.0000	28.2000	30.0000	+14.723%	90	1,687	+7.167%
2026-01-15	26.1500	26.1500	26.1500	26.1500	-0.191%	10	1,687	+22.945%
2026-01-14	24.6200	26.2000	24.6200	26.2000	+93.215%	13	1,677	+22.710%
2025-12-26	13.5600	13.5600	13.5600	13.5600	+3.118%	1	1,672	+137.094%
2025-12-24	13.0500	13.1500	13.0500	13.1500	-4.710%	12	1,678	+144.487%
2025-12-23	12.7000	13.8000	12.7000	13.8000	+4.545%	2	1,678	+132.971%
2025-12-22	13.2000	13.2000	13.1800	13.2000	-0.452%	10	1,677	+143.561%
2025-12-19	13.2600	13.2600	13.2600	13.2600	-13.333%	4	1,677	+142.459%
2025-12-11	15.7800	16.8000	15.0200	15.3000	-16.072%	30	1,676	+110.131%
2025-12-09	18.2300	18.2300	18.2300	18.2300	-1.989%	8	1,664	+76.358%
2025-12-05	18.6000	18.6000	18.6000	18.6000	-26.656%	5	1,664	+72.849%
2025-12-03	25.3500	25.3600	25.3500	25.3600	-0.744%	20	1,669	+26.774%
2025-12-02	25.5500	25.5500	25.5500	25.5500	-6.581%	2	1,689	+25.832%
2025-11-24	27.5000	27.5000	27.1000	27.3500	-8.528%	46	1,689	+17.550%
2025-11-21	29.9000	29.9000	29.9000	29.9000	+3.389%	2	1,664	+7.525%
2025-11-20	28.9200	28.9200	28.9200	28.9200	+15.449%	40	1,662	+11.169%
2025-11-17	25.0500	25.0500	24.9400	25.0500	-2.301%	15	1,622	+28.343%
2025-11-11	25.5000	25.6400	25.5000	25.6400	-5.422%	2	1,637	+25.390%
2025-11-10	27.1100	27.1100	27.1100	27.1100	-4.205%	3	1,637	+18.591%
2025-11-07	28.3000	28.3000	28.3000	28.3000	+23.851%	1	1,634	+13.604%
2025-10-30	22.8500	22.8500	22.8500	22.8500	-2.141%	3	1,634	+40.700%
2025-10-29	23.3500	23.3500	23.3500	23.3500	+20.361%	7	1,631	+37.687%
2025-10-27	19.4000	19.4000	19.4000	19.4000	-8.577%	10	1,633	+65.722%
2025-10-23	20.5000	21.2600	20.5000	21.2200	+4.275%	12	1,633	+51.508%
2025-10-21	20.3600	20.3600	20.3500	20.3500	-7.500%	20	1,628	+57.985%
2025-10-20	22.0000	22.0000	22.0000	22.0000	-12.698%	24	1,608	+46.136%
2025-10-17	25.2000	25.2000	25.2000	25.2000	+1.002%	2	1,587	+27.579%
2025-10-16	24.9500	24.9500	24.9500	24.9500	+1.135%	2	1,587	+28.858%
2025-10-15	24.6700	24.6700	24.6700	24.6700	+1.732%	1	1,585	+30.320%
2025-10-14	24.3500	24.3500	24.2500	24.2500	+2.537%	4	1,584	+32.577%
2025-10-13	23.6500	23.6500	23.6500	23.6500	+14.973%	2	1,582	+35.941%
2025-10-08	20.3000	20.5700	20.2000	20.5700	+2.338%	6	1,584	+56.296%
2025-10-07	20.1000	20.1000	20.1000	20.1000	-3.690%	1	1,583	+59.950%
2025-10-06	20.8700	20.8700	20.8700	20.8700	-2.795%	1	1,583	+54.049%
2025-10-01	21.3900	21.4700	21.3900	21.4700	+7.350%	2	1,582	+49.744%
2025-09-24	20.0000	20.0000	20.0000	20.0000	+4.167%	6	1,582	+60.750%
2025-09-15	19.1000	19.2000	19.1000	19.2000	+0.787%	1,502	1,578	+67.448%
2025-09-12	19.6000	19.6000	19.0500	19.0500	-9.544%	6	78	+68.766%
2025-09-11	21.3400	21.3400	21.0600	21.0600	+4.257%	10	72	+52.659%
2025-09-05	20.2000	20.2000	20.2000	20.2000	-12.174%	2	67	+59.158%
2025-09-04	25.4000	25.4000	23.0000	23.0000	+10.577%	14	67	+39.783%
2025-09-02	20.8000	20.8000	20.8000	20.8000	+20.930%	3	60	+54.567%
2025-08-25	17.1000	17.4000	17.0500	17.2000	-14.428%	10	57	+86.919%
2025-08-21	19.6500	20.1000	19.6000	20.1000	-3.597%	17	50	+59.950%
2025-08-14	20.7500	20.8500	20.7500	20.8500	-3.695%	2	33	+54.197%
2025-08-13	21.6500	21.6500	21.6500	21.6500	-13.226%	8	33	+48.499%
2025-08-07	23.8500	24.9500	23.8500	24.9500	+55.452%	5	25	+28.858%
2025-07-29	15.3900	16.0500	15.3900	16.0500	-8.023%	3	21	+100.312%
2025-07-17	17.9100	17.9100	17.4500	17.4500	+5.758%	8	20	+84.241%
2025-07-11	16.4500	16.5000	16.4500	16.5000	+1.538%	2	13	+94.848%
2025-07-10	16.1000	16.2500	16.1000	16.2500	+6.209%	6	13	+97.846%
2025-07-09	15.1000	16.1200	15.1000	15.3000	+0.526%	11	8	+110.131%
2025-06-24	15.2200	15.2200	15.2200	15.2200	+0.132%	1	2	+111.235%
2025-06-17	15.2000	15.2000	15.2000	15.2000	0.000%	1	1	+111.513%