Dark

ADBE20260918P350
ADBE Sep 18 2026 350.00 Put (ADBE260918P00350000)
option OPRA

Inactive

Jul 29, 2026

88.30-35.359%(-48.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	92.0000	92.0000	88.0000	88.3000	-35.359%	6	56	0.000%
2026-07-23	139.0000	139.0000	136.6000	136.6000	+3.965%	162	54	-35.359%
2026-07-22	127.2200	131.3900	127.2200	131.3900	+3.213%	17	54	-32.795%
2026-07-09	129.7500	129.7500	127.3000	127.3000	+0.276%	164	55	-30.636%
2026-07-02	126.9500	126.9500	126.9500	126.9500	-8.273%	82	55	-30.445%
2026-07-01	136.0000	138.4000	136.0000	138.4000	-6.328%	177	55	-36.199%
2026-06-26	149.5500	149.5500	147.7500	147.7500	-5.075%	164	55	-40.237%
2026-06-25	158.0000	158.0000	154.9000	155.6500	+0.679%	167	55	-43.270%
2026-06-22	154.6000	154.6000	154.6000	154.6000	-0.419%	82	55	-42.885%
2026-06-18	158.0000	158.0000	152.3500	155.2500	+2.441%	108	55	-43.124%
2026-06-17	149.0500	152.4000	149.0500	151.5500	+16.982%	287	55	-41.735%
2026-06-11	129.5500	129.5500	129.5500	129.5500	+38.853%	1	260	-31.841%
2026-06-04	93.3000	93.3000	93.3000	93.3000	+1.029%	1	432	-5.359%
2026-06-02	92.3500	92.3500	92.3500	92.3500	-6.358%	1	432	-4.385%
2026-05-29	98.6200	98.6200	98.6200	98.6200	-3.361%	1	432	-10.464%
2026-05-20	102.0500	102.0500	102.0500	102.0500	-10.482%	1	433	-13.474%
2026-05-13	114.0000	114.0000	114.0000	114.0000	+15.795%	2	434	-22.544%
2026-05-07	98.4500	98.4500	98.4500	98.4500	-11.146%	3	434	-10.310%
2026-04-27	110.8000	110.8000	110.8000	110.8000	+11.301%	3	434	-20.307%
2026-04-22	96.1300	99.5500	96.1300	99.5500	-3.020%	2	432	-11.301%
2026-04-21	102.6500	102.6500	102.6500	102.6500	-9.758%	1	431	-13.980%
2026-04-14	109.7500	113.7500	109.7500	113.7500	+0.070%	13	431	-22.374%
2026-04-13	113.6700	113.6700	113.6700	113.6700	-4.895%	1	433	-22.319%
2026-04-09	119.5200	119.5200	119.5200	119.5200	+8.477%	1	434	-26.121%
2026-04-07	110.1800	110.1800	110.1800	110.1800	+1.934%	10	560	-19.858%
2026-04-06	108.0900	108.0900	108.0900	108.0900	-1.152%	2	570	-18.309%
2026-03-31	109.3500	109.3500	109.3500	109.3500	+1.391%	20	572	-19.250%
2026-03-26	112.0000	112.0000	105.6500	107.8500	+4.203%	70	592	-18.127%
2026-03-16	102.5000	103.5000	102.5000	103.5000	+22.124%	2	592	-14.686%
2026-03-12	84.7500	84.7500	84.7500	84.7500	-1.097%	2	590	+4.189%
2026-03-03	85.6900	85.6900	85.6900	85.6900	-9.447%	1	588	+3.046%
2026-02-26	94.6300	94.6300	94.6300	94.6300	-12.241%	1	587	-6.689%
2026-02-23	106.0000	107.8300	106.0000	107.8300	+13.661%	5	588	-18.112%
2026-02-13	94.8700	94.8700	94.8700	94.8700	+6.787%	1	586	-6.925%
2026-02-06	88.8400	88.8400	88.8400	88.8400	+4.518%	20	586	-0.608%
2026-02-04	85.0000	85.0000	85.0000	85.0000	-0.492%	1	566	+3.882%
2026-02-03	80.6700	85.4200	80.6700	85.4200	+28.606%	4	567	+3.372%
2026-02-02	66.4200	66.4200	66.4200	66.4200	+6.459%	1	567	+32.942%
2026-01-15	61.8800	62.3900	61.4600	62.3900	+16.879%	4	568	+41.529%
2026-01-13	53.3800	53.3800	53.3800	53.3800	+31.348%	1	564	+65.418%
2026-01-07	40.6400	40.6400	40.6400	40.6400	-10.779%	1	563	+117.274%
2026-01-05	45.6000	45.6500	45.4500	45.5500	+10.317%	4	562	+93.853%
2026-01-02	41.2900	41.2900	41.2900	41.2900	+20.660%	1	562	+113.853%
2025-12-30	34.5200	34.5200	34.2000	34.2200	-3.470%	12	562	+158.036%
2025-12-29	35.4500	35.4500	35.4500	35.4500	+0.710%	1	567	+149.083%
2025-12-26	35.2000	35.2000	35.2000	35.2000	+0.860%	1	568	+150.852%
2025-12-24	34.9000	34.9000	34.9000	34.9000	-1.412%	1	568	+153.009%
2025-12-23	35.4000	35.4000	35.4000	35.4000	+5.076%	1	568	+149.435%
2025-12-22	33.6900	33.6900	33.6900	33.6900	-4.044%	1	567	+162.096%
2025-12-19	34.6500	35.1100	34.6500	35.1100	-3.808%	3	568	+151.495%
2025-12-17	37.1600	37.1600	36.5000	36.5000	-7.101%	12	567	+141.918%
2025-12-16	39.1500	39.2900	39.1500	39.2900	-2.555%	2	569	+124.739%
2025-12-15	40.1900	40.3200	40.1900	40.3200	+11.320%	2	569	+118.998%
2025-12-12	35.0000	36.2200	35.0000	36.2200	-5.455%	3	567	+143.788%
2025-12-11	38.3100	38.3100	38.3100	38.3100	-32.195%	1	566	+130.488%
2025-11-21	56.5000	56.5000	56.5000	56.5000	-8.040%	1	567	+56.283%
2025-11-20	61.4400	61.4400	61.4400	61.4400	+3.018%	70	568	+43.717%
2025-11-19	59.6400	59.6400	59.6400	59.6400	+16.257%	1	498	+48.055%
2025-11-13	51.3000	51.3000	51.3000	51.3000	-2.137%	1	497	+72.125%
2025-11-03	52.3600	53.0500	52.3600	52.4200	+2.825%	3	495	+68.447%
2025-10-31	50.9800	50.9800	50.9800	50.9800	+3.829%	2	495	+73.205%
2025-10-30	51.3500	51.5000	49.1000	49.1000	-5.668%	5	497	+79.837%
2025-10-29	45.1500	52.0500	45.1500	52.0500	+21.584%	2	494	+69.645%
2025-10-27	42.1600	42.8100	42.1600	42.8100	-2.947%	2	493	+106.260%
2025-10-24	44.0200	44.1100	44.0200	44.1100	+4.551%	2	493	+100.181%
2025-10-22	42.1900	42.1900	42.1900	42.1900	-10.501%	1	493	+109.291%
2025-10-21	47.1400	47.1400	47.1400	47.1400	-3.698%	1	494	+87.314%
2025-10-20	49.1200	49.8600	48.9500	48.9500	-10.594%	58	494	+80.388%
2025-10-17	54.7500	54.7500	54.7500	54.7500	+8.095%	5	493	+61.279%
2025-10-14	54.4700	54.4700	50.6000	50.6500	-0.881%	8	488	+74.334%
2025-10-13	50.5500	51.3500	50.5500	51.1000	+4.821%	18	481	+72.798%
2025-10-10	48.7500	48.7500	48.7500	48.7500	+5.428%	2	478	+81.128%
2025-10-09	45.1800	46.2400	45.1800	46.2400	+3.330%	3	476	+90.960%
2025-10-08	44.7500	44.7500	44.7500	44.7500	-3.118%	1	477	+97.318%
2025-10-07	46.2600	46.2600	46.1900	46.1900	+4.149%	2	478	+91.167%
2025-10-06	46.4600	46.4600	44.3500	44.3500	-6.435%	3	478	+99.098%
2025-10-01	47.4000	47.4000	47.4000	47.4000	+20.000%	2	475	+86.287%
2025-09-30	39.5000	39.5000	39.5000	39.5000	-6.509%	1	473	+123.544%
2025-09-25	40.7400	42.2500	40.4800	42.2500	-4.949%	322	472	+108.994%
2025-09-24	44.2500	44.7000	44.2500	44.4500	+19.682%	3	271	+98.650%
2025-09-23	37.5500	37.5500	37.1400	37.1400	-2.263%	3	269	+137.749%
2025-09-22	38.8500	38.8500	38.0000	38.0000	+1.333%	24	268	+132.368%
2025-09-19	37.5000	37.5000	37.5000	37.5000	+1.571%	5	266	+135.467%
2025-09-18	37.0000	37.0500	36.9200	36.9200	-2.842%	3	261	+139.166%
2025-09-17	38.0000	38.0000	38.0000	38.0000	-10.165%	1	260	+132.368%
2025-09-16	41.6600	42.6500	37.3500	42.3000	-3.535%	58	259	+108.747%
2025-09-15	42.3000	43.8500	42.3000	43.8500	+1.882%	5	213	+101.368%
2025-09-12	43.0000	43.3100	42.7500	43.0400	-6.231%	10	209	+105.158%
2025-09-11	45.9000	46.6100	45.3500	45.9000	-2.610%	22	208	+92.375%
2025-09-10	47.1300	47.1300	47.1300	47.1300	+10.764%	1	192	+87.354%
2025-09-09	42.5500	42.5500	42.5500	42.5500	-8.337%	1	193	+107.521%
2025-09-05	46.4200	46.4200	46.4200	46.4200	-1.234%	5	192	+90.220%
2025-09-03	48.0000	48.1000	47.0000	47.0000	-1.468%	35	192	+87.872%
2025-09-02	46.9700	47.7000	46.9700	47.7000	+12.103%	5	161	+85.115%
2025-08-28	42.5500	42.5500	42.5500	42.5500	+1.430%	3	157	+107.521%
2025-08-26	42.3500	42.3500	41.9500	41.9500	+8.679%	2	154	+110.489%
2025-08-25	38.6000	38.6000	38.6000	38.6000	-1.856%	2	152	+128.756%
2025-08-22	39.3300	39.3300	39.3300	39.3300	-8.322%	1	150	+124.511%
2025-08-18	42.9000	42.9000	42.9000	42.9000	-4.027%	2	149	+105.828%
2025-08-14	45.0000	45.0000	44.7000	44.7000	-1.150%	3	148	+97.539%
2025-08-13	45.2200	45.2200	45.2200	45.2200	-10.296%	2	145	+95.268%
2025-08-07	50.4100	50.4100	50.4100	50.4100	+7.944%	1	145	+75.164%
2025-08-06	46.7000	46.7000	46.7000	46.7000	+2.637%	40	144	+89.079%
2025-08-04	43.1600	45.5000	43.1600	45.5000	+31.313%	3	104	+94.066%
2025-07-29	34.6500	34.6500	34.6500	34.6500	-1.563%	2	103	+154.834%
2025-07-25	35.3000	35.5100	35.2000	35.2000	+0.285%	21	101	+150.852%
2025-07-22	35.1000	35.1000	35.1000	35.1000	-9.884%	1	100	+151.567%
2025-07-17	38.9500	38.9500	38.9500	38.9500	+3.179%	7	100	+126.701%
2025-07-15	37.7500	37.7500	37.7500	37.7500	+8.166%	2	93	+133.907%
2025-07-09	34.9000	34.9000	34.9000	34.9000	+8.486%	10	93	+153.009%
2025-06-25	32.1700	32.1700	32.1700	32.1700	+0.468%	10	93	+174.479%
2025-06-17	32.0200	32.0200	32.0200	32.0200	+1.393%	1	83	+175.765%
2025-06-13	31.5800	31.5800	31.5800	31.5800	+12.786%	2	83	+179.607%
2025-06-11	28.1500	28.1500	28.0000	28.0000	+0.036%	2	82	+215.357%
2025-06-05	27.9900	27.9900	27.9900	27.9900	-11.284%	1	82	+215.470%
2025-06-02	32.3500	32.3500	31.2500	31.5500	+8.345%	85	83	+179.873%
2025-05-28	29.1200	29.1200	29.1200	29.1200	0.000%	1	1	+203.228%