Dark

ADBE20260918P330
ADBE Sep 18 2026 330.00 Put (ADBE260918P00330000)
option OPRA

EOD

Aug 4, 2026

76.73-29.019%(-31.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	76.7300	76.7300	76.7300	76.7300	-29.019%	1	21	0.000%
2026-07-14	108.1000	108.1000	108.1000	108.1000	-2.172%	1	23	-29.019%
2026-07-08	110.5000	110.5000	110.5000	110.5000	-1.638%	1	26	-30.561%
2026-07-02	112.0200	112.3400	111.8000	112.3400	-11.613%	4	25	-31.698%
2026-06-26	129.7000	129.7000	127.1000	127.1000	-5.572%	75	25	-39.630%
2026-06-25	136.9000	136.9000	134.6000	134.6000	-4.403%	78	25	-42.994%
2026-06-22	131.9600	140.8000	131.9500	140.8000	+4.412%	43	25	-45.504%
2026-06-18	132.8000	134.8500	132.8000	134.8500	+1.966%	235	120	-43.100%
2026-06-17	127.3700	132.2500	127.3700	132.2500	+4.860%	404	120	-41.981%
2026-06-12	131.0200	131.0200	126.1200	126.1200	+14.738%	7	350	-39.161%
2026-06-11	109.9200	109.9200	109.9200	109.9200	+61.291%	2	369	-30.195%
2026-06-01	68.1500	68.1500	68.1500	68.1500	-25.462%	2	367	+12.590%
2026-05-28	91.4300	91.4300	91.4300	91.4300	+10.663%	1	369	-16.078%
2026-05-11	81.7000	82.6200	80.9500	82.6200	-9.547%	15	369	-7.129%
2026-04-14	90.9500	91.3400	90.9500	91.3400	-9.886%	2	382	-15.995%
2026-04-10	101.3600	101.3600	101.3500	101.3600	+1.107%	5	383	-24.300%
2026-04-09	100.2400	100.2500	100.2400	100.2500	+15.695%	2	380	-23.461%
2026-04-06	86.6500	86.6500	86.6500	86.6500	-5.197%	1	380	-11.448%
2026-04-01	91.4000	91.4000	91.4000	91.4000	+10.213%	1	381	-16.050%
2026-03-18	82.3800	82.9300	82.3800	82.9300	+6.321%	2	382	-7.476%
2026-03-17	78.0000	78.0000	78.0000	78.0000	+11.989%	2	381	-1.628%
2026-03-11	69.3500	69.6500	69.3500	69.6500	+12.122%	6	381	+10.165%
2026-03-05	62.1200	62.1200	62.1200	62.1200	-7.518%	1	385	+23.519%
2026-03-04	67.1700	67.1700	67.1700	67.1700	-4.111%	1	386	+14.233%
2026-03-03	70.0500	70.0500	70.0500	70.0500	-9.846%	2	386	+9.536%
2026-02-27	78.0500	78.0500	77.7000	77.7000	-13.474%	2	388	-1.248%
2026-02-23	81.0000	90.9000	81.0000	89.8000	+13.098%	51	389	-14.555%
2026-02-19	78.0000	79.4000	78.0000	79.4000	+1.991%	2	429	-3.363%
2026-02-18	76.7500	77.8500	76.7500	77.8500	+1.685%	6	429	-1.439%
2026-02-13	76.5600	76.5600	76.5600	76.5600	-4.300%	2	421	+0.222%
2026-02-12	82.9300	82.9300	80.0000	80.0000	+6.525%	7	421	-4.088%
2026-02-10	74.9000	75.1000	74.9000	75.1000	+11.029%	2	420	+2.170%
2026-02-04	70.7500	70.7500	67.6400	67.6400	-2.956%	3	420	+13.439%
2026-02-03	69.7000	69.7000	69.7000	69.7000	+25.360%	10	421	+10.086%
2026-01-29	55.6000	55.6000	55.6000	55.6000	+5.804%	1	421	+38.004%
2026-01-27	52.6000	52.9000	52.5000	52.5500	+5.100%	18	420	+46.013%
2026-01-23	50.0000	50.0000	50.0000	50.0000	-9.910%	10	414	+53.460%
2026-01-21	55.5000	55.5100	55.5000	55.5000	-2.802%	15	414	+38.252%
2026-01-20	57.1000	57.1000	57.1000	57.1000	+8.452%	1	414	+34.378%
2026-01-16	52.0400	52.9000	51.6000	52.6500	+12.862%	24	411	+45.736%
2026-01-14	43.0100	47.0400	43.0100	46.6500	+23.478%	12	411	+64.480%
2026-01-13	37.7800	37.7800	37.7800	37.7800	+12.107%	1	401	+103.097%
2026-01-09	33.7000	33.7000	33.7000	33.7000	+8.186%	4	400	+127.685%
2026-01-07	31.1500	31.1500	31.1500	31.1500	-9.184%	8	401	+146.324%
2026-01-05	35.5000	35.5000	33.9400	34.3000	+30.816%	223	270	+123.703%
2025-12-30	26.1000	26.2200	26.1000	26.2200	+6.542%	23	270	+192.639%
2025-12-24	24.6100	24.6100	24.6100	24.6100	-8.343%	1	249	+211.784%
2025-12-23	26.9500	26.9500	26.8500	26.8500	+2.677%	2	249	+185.773%
2025-12-19	26.8500	26.8500	26.1500	26.1500	-4.318%	2	248	+193.423%
2025-12-17	27.0000	27.5000	27.0000	27.3300	-6.787%	12	249	+180.754%
2025-12-16	30.2000	30.2000	29.0500	29.3200	-3.995%	4	251	+161.698%
2025-12-15	30.2900	30.5400	30.2900	30.5400	+14.898%	2	251	+151.244%
2025-12-12	26.5800	26.5800	26.5800	26.5800	-10.835%	1	250	+188.676%
2025-12-11	31.7500	31.7500	28.7700	29.8100	-15.120%	10	250	+157.397%
2025-12-10	34.6300	35.1200	34.6300	35.1200	+3.599%	2	249	+118.479%
2025-12-09	33.9800	33.9800	33.9000	33.9000	-5.201%	2	249	+126.342%
2025-12-08	35.7600	35.7600	35.7600	35.7600	-6.436%	2	250	+114.569%
2025-12-05	38.2200	38.2200	38.2200	38.2200	-17.771%	2	248	+100.759%
2025-11-24	46.4800	46.4800	46.4800	46.4800	+1.707%	2	248	+65.082%
2025-11-21	45.6800	45.8000	45.6700	45.7000	-2.828%	4	248	+67.899%
2025-11-20	48.0000	48.0000	47.0300	47.0300	-1.549%	3	249	+63.151%
2025-11-19	47.7700	47.7700	47.7700	47.7700	+18.389%	1	251	+60.624%
2025-11-12	40.3500	40.3500	40.3500	40.3500	-5.237%	1	250	+90.161%
2025-11-11	42.5800	42.5800	42.5800	42.5800	-7.636%	1	249	+80.202%
2025-11-07	46.9200	46.9600	46.0600	46.1000	+0.831%	4	249	+66.443%
2025-11-06	45.8000	45.8000	43.8500	45.7200	+7.374%	3	247	+67.826%
2025-11-05	42.1300	42.7500	42.1300	42.5800	+6.052%	23	247	+80.202%
2025-11-03	40.1500	40.1500	40.1500	40.1500	+2.580%	4	246	+91.108%
2025-10-29	39.8800	39.8800	39.1400	39.1400	+20.616%	7	246	+96.040%
2025-10-28	32.4500	32.4500	32.4500	32.4500	-5.915%	1	243	+136.456%
2025-10-27	34.4900	34.4900	34.4900	34.4900	+3.542%	1	245	+122.470%
2025-10-22	33.3100	33.3100	33.3100	33.3100	-13.928%	1	245	+130.351%
2025-10-20	42.1200	42.1200	38.7000	38.7000	-11.945%	45	245	+98.269%
2025-10-17	44.3000	44.3000	43.5500	43.9500	+2.519%	7	218	+74.585%
2025-10-16	41.6000	42.8700	41.5500	42.8700	+2.071%	4	211	+78.983%
2025-10-15	43.1500	43.1500	41.3500	42.0000	+4.348%	51	209	+82.690%
2025-10-14	40.7500	40.7500	40.2000	40.2500	+4.681%	26	162	+90.634%
2025-10-13	40.0000	40.0000	38.4500	38.4500	+1.398%	2	136	+99.558%
2025-10-10	37.9200	37.9200	37.9200	37.9200	+5.480%	1	134	+102.347%
2025-10-09	35.9500	35.9500	35.9500	35.9500	+4.902%	12	133	+113.435%
2025-10-08	34.2700	34.2700	34.2700	34.2700	-4.274%	1	139	+123.898%
2025-10-03	35.8000	35.8000	35.8000	35.8000	+1.044%	1	139	+114.330%
2025-10-02	35.4300	35.4300	35.4300	35.4300	+7.039%	8	138	+116.568%
2025-09-30	31.1500	33.1000	31.1500	33.1000	+1.940%	12	137	+131.813%
2025-09-26	32.4700	32.4700	32.4700	32.4700	-4.275%	3	135	+136.310%
2025-09-24	35.0000	35.0000	33.9200	33.9200	+13.067%	7	135	+126.209%
2025-09-22	29.9100	30.0000	29.9100	30.0000	+3.520%	2	132	+155.767%
2025-09-19	29.6500	29.6500	28.9800	28.9800	-1.092%	14	131	+164.769%
2025-09-17	29.3000	29.3000	29.3000	29.3000	-10.260%	10	133	+161.877%
2025-09-16	33.3600	33.5400	32.6500	32.6500	-2.741%	7	133	+135.008%
2025-09-15	33.5700	33.5700	33.5700	33.5700	+0.479%	1	130	+128.567%
2025-09-12	33.4100	33.4100	33.4100	33.4100	-10.188%	1	130	+129.662%
2025-09-11	36.5000	37.2000	35.9500	37.2000	+6.134%	32	129	+106.263%
2025-09-09	35.0500	35.0500	35.0500	35.0500	-6.955%	3	97	+118.916%
2025-09-03	37.6700	37.6700	37.6700	37.6700	+12.247%	1	97	+103.690%
2025-08-29	33.5600	33.5600	33.5600	33.5600	+0.932%	1	98	+128.635%
2025-08-28	33.3400	33.4400	33.2000	33.2500	+5.757%	14	98	+130.767%
2025-08-22	31.4400	31.4400	31.4400	31.4400	-2.481%	1	96	+144.052%
2025-08-19	32.1200	32.2400	32.1200	32.2400	-8.253%	4	95	+137.996%
2025-08-13	36.6500	36.6500	35.1400	35.1400	-12.150%	5	91	+118.355%
2025-08-12	41.5000	42.0000	40.0000	40.0000	-2.439%	3	88	+91.825%
2025-08-11	41.0400	41.0400	40.1500	41.0000	+6.632%	7	86	+87.146%
2025-08-05	38.4500	38.4500	38.4500	38.4500	+37.321%	1	83	+99.558%
2025-07-29	27.0500	28.0000	27.0500	28.0000	+2.564%	4	83	+174.036%
2025-07-25	27.3000	27.3000	27.3000	27.3000	-6.667%	2	81	+181.062%
2025-07-15	28.9500	29.2500	28.9500	29.2500	-1.747%	2	79	+162.325%
2025-07-11	29.5400	29.7700	29.1000	29.7700	+3.010%	19	78	+157.743%
2025-07-10	28.7000	28.9000	28.7000	28.9000	+6.250%	9	67	+165.502%
2025-07-09	27.2000	27.2000	27.2000	27.2000	-2.857%	20	58	+182.096%
2025-06-23	28.0000	28.0000	28.0000	28.0000	+7.900%	1	38	+174.036%
2025-06-18	25.9500	25.9500	25.9500	25.9500	+10.520%	29	8	+195.684%
2025-06-16	23.4800	23.4800	23.4800	23.4800	-5.208%	2	8	+226.789%
2025-06-13	24.7700	24.7700	24.7700	24.7700	+11.526%	2	7	+209.770%
2025-06-12	22.2100	22.2100	22.2100	22.2100	-3.435%	1	6	+245.475%
2025-06-04	23.0000	23.0000	23.0000	23.0000	-9.270%	1	4	+233.609%
2025-06-02	25.4000	26.1300	25.1500	25.3500	0.000%	7	4	+202.682%