Dark

ADBE20260918P300
ADBE Sep 18 2026 300.00 Put (ADBE260918P00300000)
option OPRA

EOD

Aug 10, 2026

36.00-14.530%(-6.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	36.0000	36.0000	36.0000	36.0000	-14.530%	1	1,676	0.000%
2026-08-07	39.9800	42.1200	39.9800	42.1200	-11.064%	4	1,675	-14.530%
2026-08-06	47.3600	47.3600	47.3600	47.3600	+0.531%	2	1,676	-23.986%
2026-08-05	47.1100	47.1100	47.1100	47.1100	-7.880%	1	1,676	-23.583%
2026-08-03	51.1400	51.1400	51.1400	51.1400	+7.324%	1	1,675	-29.605%
2026-07-29	47.6500	47.6500	47.6500	47.6500	-40.954%	1	1,674	-24.449%
2026-07-24	80.7000	80.7000	80.7000	80.7000	+5.559%	1	1,674	-55.390%
2026-07-15	76.4500	76.4500	76.4500	76.4500	-21.622%	1	1,674	-52.910%
2026-06-30	97.5400	97.5400	97.5400	97.5400	+6.311%	3	1,674	-63.092%
2026-06-29	91.7500	91.7500	91.7500	91.7500	-8.250%	3	1,674	-60.763%
2026-06-26	100.7000	100.7000	99.5700	100.0000	-2.960%	529	1,671	-64.000%
2026-06-25	107.7400	107.7500	103.0500	103.0500	+3.787%	1,858	1,671	-65.066%
2026-06-24	99.5100	99.5100	99.2900	99.2900	-2.904%	50	1,938	-63.743%
2026-06-23	102.2600	102.2600	102.2600	102.2600	-5.166%	1	5,360	-64.796%
2026-06-22	103.0900	107.8300	103.0900	107.8300	+1.602%	2	5,365	-66.614%
2026-06-18	107.5000	107.5000	105.9000	106.1300	+7.137%	6	6,419	-66.079%
2026-06-17	96.8500	99.0600	96.8500	99.0600	+6.769%	1,515	6,419	-63.658%
2026-06-16	94.6700	94.6700	90.5500	92.7800	+1.677%	4,002	7,755	-61.199%
2026-06-15	91.5700	91.5700	89.5000	91.2500	-5.509%	4	4,804	-60.548%
2026-06-12	100.1300	100.1300	96.0500	96.5700	+27.066%	22	4,805	-62.721%
2026-06-11	76.0000	76.0000	76.0000	76.0000	+10.385%	1	4,793	-52.632%
2026-06-10	68.9500	68.9500	68.8500	68.8500	+13.896%	2	4,792	-47.712%
2026-06-08	60.4500	60.4500	60.4500	60.4500	+15.738%	1	4,793	-40.447%
2026-06-05	52.2300	52.2300	52.2300	52.2300	-1.657%	2	4,793	-31.074%
2026-06-04	51.4800	53.3500	51.4800	53.1100	+1.046%	3	4,794	-32.216%
2026-06-02	50.1000	52.5600	50.1000	52.5600	+12.766%	2,111	4,793	-31.507%
2026-06-01	49.7000	49.7000	45.1000	46.6100	-24.334%	11	5,758	-22.763%
2026-05-29	61.7300	61.7300	61.6000	61.6000	-4.496%	6	5,751	-41.558%
2026-05-28	64.5000	64.5000	64.5000	64.5000	+3.481%	1	5,745	-44.186%
2026-05-22	61.9200	62.3300	61.9200	62.3300	+8.118%	2,005	3,739	-42.243%
2026-05-20	60.4500	60.4500	57.6500	57.6500	+15.277%	3	3,739	-37.554%
2026-05-19	49.4500	50.3000	48.6500	50.0100	-30.542%	108	3,638	-28.014%
2026-05-14	72.0000	72.0000	72.0000	72.0000	+19.900%	2	3,638	-50.000%
2026-05-11	59.8000	60.0500	59.8000	60.0500	+5.314%	25	3,636	-40.050%
2026-05-08	57.0200	57.0200	57.0200	57.0200	-4.329%	1	3,661	-36.864%
2026-05-01	59.6000	59.6000	59.6000	59.6000	-8.799%	3	3,663	-39.597%
2026-04-27	65.3500	65.3500	65.3500	65.3500	+2.237%	3	3,663	-44.912%
2026-04-23	63.9200	63.9200	63.9200	63.9200	+18.370%	3	3,666	-43.680%
2026-04-22	53.9500	54.0000	53.9500	54.0000	-13.406%	2	3,663	-33.333%
2026-04-17	62.3600	62.3600	62.3600	62.3600	-19.400%	3	3,665	-42.271%
2026-04-10	76.8900	77.3700	76.8900	77.3700	+5.841%	2	3,663	-53.470%
2026-04-09	73.0000	73.1000	73.0000	73.1000	+10.090%	9	3,662	-50.752%
2026-04-02	66.4000	66.4000	66.4000	66.4000	+3.831%	1	3,658	-45.783%
2026-03-26	64.0000	64.0000	63.9500	63.9500	-5.006%	2	3,658	-43.706%
2026-03-25	67.3200	67.3200	67.3200	67.3200	+1.233%	1	3,658	-46.524%
2026-03-24	66.8500	66.8500	66.5000	66.5000	+12.236%	24	3,658	-45.865%
2026-03-23	59.5000	59.8000	58.9400	59.2500	-3.344%	140	3,657	-39.241%
2026-03-20	63.1300	63.1300	61.3000	61.3000	-0.081%	2	3,669	-41.272%
2026-03-18	58.6500	61.3500	58.6500	61.3500	+13.192%	5	3,668	-41.320%
2026-03-17	54.4500	54.4500	54.1000	54.2000	-6.552%	7	3,666	-33.579%
2026-03-16	62.1500	62.1500	58.0000	58.0000	-1.861%	3	3,661	-37.931%
2026-03-13	57.4500	59.1000	56.9700	59.1000	+24.815%	9	3,658	-39.086%
2026-03-10	47.0500	47.6000	47.0500	47.3500	+8.976%	11	3,649	-23.970%
2026-03-09	43.4500	43.4500	43.4500	43.4500	-1.719%	1	3,649	-17.146%
2026-03-06	45.0500	45.0500	43.8500	44.2100	+4.515%	12	3,648	-18.570%
2026-03-05	41.3000	42.3500	41.3000	42.3000	-13.919%	5	3,645	-14.894%
2026-03-03	49.1900	49.1900	49.1400	49.1400	-14.495%	2	3,645	-26.740%
2026-02-27	57.4700	57.4700	57.4700	57.4700	-3.687%	20	3,645	-37.359%
2026-02-24	59.6700	59.6700	59.6700	59.6700	-8.901%	3	3,665	-39.668%
2026-02-23	65.5000	65.5000	65.5000	65.5000	+14.771%	4	3,668	-45.038%
2026-02-20	57.0700	57.0700	57.0700	57.0700	+2.644%	3	3,672	-36.920%
2026-02-18	55.6500	55.6500	55.6000	55.6000	+1.869%	2	3,669	-35.252%
2026-02-13	54.5800	54.5800	54.5800	54.5800	-9.351%	1	3,669	-34.042%
2026-02-12	61.0100	61.6000	60.2100	60.2100	+5.410%	5	3,669	-40.209%
2026-02-11	57.1200	57.1200	57.1200	57.1200	+8.573%	1	3,670	-36.975%
2026-02-09	52.6100	52.6100	52.6100	52.6100	+1.525%	2	3,671	-31.572%
2026-02-06	51.8200	51.8200	51.8200	51.8200	+7.846%	4	3,669	-30.529%
2026-02-05	45.0000	48.0500	45.0000	48.0500	+4.457%	8	3,673	-25.078%
2026-02-04	52.8800	52.8800	46.0000	46.0000	+0.524%	7	3,669	-21.739%
2026-02-03	42.3000	45.7600	42.0000	45.7600	+34.588%	5	3,664	-21.329%
2026-02-02	34.0000	34.0000	34.0000	34.0000	-8.602%	1	3,661	+5.882%
2026-01-30	37.2000	37.2000	37.2000	37.2000	+11.544%	2	3,660	-3.226%
2026-01-28	33.3500	33.3500	33.3500	33.3500	-3.613%	3	3,660	+7.946%
2026-01-27	35.0600	35.0600	34.0900	34.6000	+11.793%	45	3,657	+4.046%
2026-01-26	30.9900	31.0700	30.8800	30.9500	-5.061%	8	3,664	+16.317%
2026-01-23	32.6000	32.6000	32.6000	32.6000	-3.892%	1	3,665	+10.429%
2026-01-22	33.9200	33.9200	33.9200	33.9200	-6.941%	1	3,664	+6.132%
2026-01-21	38.0400	38.0400	36.4500	36.4500	-0.681%	9	3,665	-1.235%
2026-01-20	36.1000	38.2000	36.1000	36.7000	+4.857%	14	3,660	-1.907%
2026-01-16	33.4300	35.0000	33.4300	35.0000	+10.935%	102	3,658	+2.857%
2026-01-15	31.0800	32.0300	31.0800	31.5500	+0.960%	22	3,658	+14.105%
2026-01-14	28.3600	31.2500	28.3600	31.2500	+9.113%	8	3,646	+15.200%
2026-01-13	24.0000	28.9000	23.7000	28.6400	+30.182%	39	3,641	+25.698%
2026-01-12	22.0000	22.0000	22.0000	22.0000	+8.108%	1	3,637	+63.636%
2026-01-09	20.6500	21.5000	20.2000	20.3500	+7.331%	54	3,637	+76.904%
2026-01-08	18.2800	18.9600	18.1500	18.9600	+0.584%	210	3,583	+89.873%
2026-01-07	19.3100	19.3100	18.8500	18.8500	-8.717%	3	3,480	+90.981%
2026-01-06	21.3000	21.3000	20.6500	20.6500	-4.619%	6	3,479	+74.334%
2026-01-05	22.5000	22.5000	21.4000	21.6500	+8.794%	76	3,449	+66.282%
2026-01-02	19.5000	21.3500	19.5000	19.9000	+21.490%	53	3,449	+80.905%
2025-12-31	16.3800	16.3800	16.3800	16.3800	+2.375%	1	3,447	+119.780%
2025-12-29	15.6000	16.0000	15.6000	16.0000	-2.081%	2	3,447	+125.000%
2025-12-23	16.3400	16.3400	16.3400	16.3400	+2.125%	1	3,446	+120.318%
2025-12-19	16.1000	16.1000	16.0000	16.0000	-15.745%	101	3,447	+125.000%
2025-12-16	18.3900	18.9900	18.3900	18.9900	+1.388%	2	3,545	+89.573%
2025-12-15	18.7400	18.7400	18.7300	18.7300	+10.176%	2	3,545	+92.205%
2025-12-12	16.7800	17.0000	16.7800	17.0000	-5.292%	3	3,545	+111.765%
2025-12-11	20.5500	20.5500	17.7500	17.9500	-21.957%	45	3,543	+100.557%
2025-12-10	23.0000	23.0000	23.0000	23.0000	+0.789%	1	3,568	+56.522%
2025-12-09	22.7500	22.8200	22.7500	22.8200	-2.479%	25	3,567	+57.756%
2025-12-08	21.4500	23.4000	21.4500	23.4000	+6.122%	1,504	2,207	+53.846%
2025-12-05	22.0500	22.0500	22.0500	22.0500	-20.022%	1	2,055	+63.265%
2025-12-04	27.5700	27.5700	27.5700	27.5700	-6.224%	1	2,054	+30.577%
2025-12-03	29.4100	29.4100	29.4000	29.4000	+0.547%	20	2,053	+22.449%
2025-12-01	29.9000	29.9000	29.2400	29.2400	-6.282%	2	2,033	+23.119%
2025-11-25	31.2000	31.2000	31.2000	31.2000	-0.064%	1	2,034	+15.385%
2025-11-24	31.1700	31.2200	31.1700	31.2200	+1.003%	2	2,034	+15.311%
2025-11-21	33.8400	33.8400	30.9100	30.9100	-6.982%	3	2,033	+16.467%
2025-11-20	33.2300	33.2300	33.2300	33.2300	+0.850%	1	2,032	+8.336%
2025-11-19	32.5000	32.9500	32.5000	32.9500	+17.679%	21	2,032	+9.256%
2025-11-17	28.0000	28.0000	28.0000	28.0000	+1.818%	1,350	2,011	+28.571%
2025-11-13	27.5000	27.5000	27.5000	27.5000	-12.420%	1	717	+30.909%
2025-11-07	31.3500	32.5500	31.3500	31.4000	+9.446%	3	717	+14.650%
2025-11-05	28.3300	28.7000	28.3000	28.6900	+0.385%	406	718	+25.479%
2025-11-03	28.2400	28.6200	28.1700	28.5800	+1.564%	14	594	+25.962%
2025-10-31	27.5300	28.1400	27.5300	28.1400	+1.588%	2	594	+27.932%
2025-10-30	27.3500	27.7000	27.3500	27.7000	-1.071%	84	592	+29.964%
2025-10-29	25.3800	28.0000	25.1100	28.0000	+5.066%	74	509	+28.571%
2025-10-20	26.6500	26.6500	26.6500	26.6500	-10.720%	15	444	+35.084%
2025-10-16	28.4500	30.0000	28.4500	29.8500	+6.228%	145	430	+20.603%
2025-10-15	28.1000	28.1000	28.1000	28.1000	-3.103%	50	287	+28.114%
2025-10-14	29.0000	29.0000	29.0000	29.0000	+8.818%	3	268	+24.138%
2025-10-10	26.6500	26.6500	26.6500	26.6500	+8.333%	1	265	+35.084%
2025-10-09	24.1500	24.8000	24.1500	24.6000	+4.370%	51	264	+46.341%
2025-10-06	23.5700	23.5700	23.5700	23.5700	-6.021%	1	225	+52.737%
2025-10-01	25.0800	25.0800	25.0800	25.0800	+11.467%	1	225	+43.541%
2025-09-30	21.0500	22.5000	21.0500	22.5000	+12.556%	9	225	+60.000%
2025-09-29	19.9900	19.9900	19.9900	19.9900	-13.087%	1	219	+80.090%
2025-09-24	23.0700	23.0700	23.0000	23.0000	+17.647%	4	219	+56.522%
2025-09-23	19.3400	19.5500	19.3400	19.5500	+0.721%	4	215	+84.143%
2025-09-22	19.4100	19.4100	19.4100	19.4100	+7.833%	3	218	+85.471%
2025-09-18	18.0000	18.0000	18.0000	18.0000	-6.736%	1	218	+100.000%
2025-09-17	19.3000	19.3000	19.3000	19.3000	-10.023%	1	218	+86.528%
2025-09-16	19.7500	21.4500	19.7500	21.4500	+1.275%	3	218	+67.832%
2025-09-15	21.1800	21.1800	21.1800	21.1800	-3.902%	4	217	+69.972%
2025-09-12	23.7700	24.6000	22.0400	22.0400	-13.399%	5	213	+63.339%
2025-09-11	24.8000	25.4500	24.8000	25.4500	+10.652%	11	211	+41.454%
2025-09-09	23.0000	23.0000	23.0000	23.0000	-5.350%	12	207	+56.522%
2025-09-05	24.0600	24.3000	24.0600	24.3000	-9.733%	13	199	+48.148%
2025-09-04	26.9200	26.9200	26.9200	26.9200	+19.432%	1	199	+33.730%
2025-08-29	22.5400	22.5400	22.5400	22.5400	+12.700%	1	199	+59.716%
2025-08-25	20.1000	20.5000	20.0000	20.0000	-18.200%	8	199	+80.000%
2025-08-14	24.5000	24.5000	24.4500	24.4500	-10.440%	5	194	+47.239%
2025-08-12	27.3000	27.3000	27.3000	27.3000	-2.500%	5	189	+31.868%
2025-08-11	28.2600	28.2600	25.6000	28.0000	+4.478%	3	184	+28.571%
2025-08-08	27.0500	27.0500	26.8000	26.8000	-2.581%	14	183	+34.328%
2025-08-07	27.5100	27.5100	27.5100	27.5100	+5.808%	1	183	+30.862%
2025-08-05	26.0000	26.0000	26.0000	26.0000	+0.464%	30	183	+38.462%
2025-08-04	25.8800	25.8800	25.8800	25.8800	+23.238%	2	162	+39.104%
2025-07-31	20.6700	21.0000	20.6700	21.0000	+4.582%	2	162	+71.429%
2025-07-15	20.0800	20.0800	20.0800	20.0800	+1.671%	1	162	+79.283%
2025-07-14	20.0000	20.0000	19.7500	19.7500	-1.250%	101	161	+82.278%
2025-07-11	19.1500	20.0000	19.1500	20.0000	+7.527%	36	62	+80.000%
2025-07-10	18.6500	18.7000	18.6000	18.6000	+5.682%	5	31	+93.548%
2025-07-09	17.2000	17.6000	17.2000	17.6000	+8.642%	7	26	+104.545%
2025-07-08	16.2000	16.2000	16.2000	16.2000	+2.532%	1	22	+122.222%
2025-07-01	15.7000	15.8000	15.7000	15.8000	-20.202%	20	21	+127.848%
2025-06-20	19.8000	19.8000	19.8000	19.8000	+29.836%	2	1	+81.818%
2025-06-16	15.2500	15.2500	15.2500	15.2500	0.000%	1	1	+136.066%