Dark

ADBE20261016C300
ADBE Oct 16 2026 300.00 Call (ADBE261016C00300000)
option OPRA

EOD

Aug 10, 2026

13.92+16.194%(+1.94)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	12.5000	13.9200	12.5000	13.9200	+16.194%	22	587	0.000%
2026-08-07	12.0000	14.1500	11.6000	11.9800	+20.523%	50	585	+16.194%
2026-08-06	8.9000	9.9400	8.3000	9.9400	+0.506%	4	581	+40.040%
2026-08-05	10.8000	11.1700	9.8900	9.8900	-8.341%	16	580	+40.748%
2026-08-04	9.0000	10.7900	9.0000	10.7900	+12.984%	30	590	+29.008%
2026-08-03	10.5000	11.0000	9.5500	9.5500	+18.634%	42	576	+45.759%
2026-07-31	6.5000	8.0500	6.5000	8.0500	+1.899%	14	565	+72.919%
2026-07-30	9.8000	9.8000	7.0500	7.9000	-40.377%	65	575	+76.203%
2026-07-29	8.9000	14.1100	8.9000	13.2500	+53.891%	126	535	+5.057%
2026-07-28	7.7000	10.0500	7.7000	8.6100	+41.612%	98	445	+61.672%
2026-07-27	4.7000	6.7500	4.7000	6.0800	+52.000%	8	399	+128.947%
2026-07-24	3.3000	4.0000	3.3000	4.0000	+55.642%	2	396	+248.000%
2026-07-23	2.5000	2.5700	2.4500	2.5700	-24.412%	23	395	+441.634%
2026-07-22	3.3000	3.4000	3.3000	3.4000	-22.374%	4	384	+309.412%
2026-07-21	4.7300	4.7300	4.2000	4.3800	-28.197%	7	384	+217.808%
2026-07-20	5.1000	6.3000	4.7200	6.1000	-10.557%	177	382	+128.197%
2026-07-17	6.7100	6.9300	6.1000	6.8200	+18.609%	5	219	+104.106%
2026-07-16	4.0000	5.7500	3.9000	5.7500	+66.667%	41	216	+142.087%
2026-07-14	3.5000	3.8500	3.4500	3.4500	-29.735%	20	216	+303.478%
2026-07-13	4.3000	4.9500	4.1500	4.9100	+29.894%	67	216	+183.503%
2026-07-10	4.1000	4.1000	3.7800	3.7800	+3.279%	3	207	+268.254%
2026-07-09	3.6900	3.6900	3.6600	3.6600	-9.181%	2	210	+280.328%
2026-07-08	4.0300	4.0300	4.0300	4.0300	+0.750%	1	211	+245.409%
2026-07-07	4.0000	4.0000	4.0000	4.0000	+23.077%	1	210	+248.000%
2026-07-06	3.1300	3.2500	3.1300	3.2500	-24.419%	9	210	+328.308%
2026-07-02	3.7500	4.3000	3.7000	4.3000	+43.333%	109	305	+223.721%
2026-07-01	3.1000	3.3000	3.0000	3.0000	+35.747%	37	305	+364.000%
2026-06-30	2.0800	2.2100	1.9200	2.2100	-1.339%	13	304	+529.864%
2026-06-29	2.0500	2.3300	2.0500	2.2400	+20.430%	29	300	+521.429%
2026-06-26	1.6800	1.8900	1.6800	1.8600	+13.415%	5	303	+648.387%
2026-06-25	1.6400	1.6400	1.6400	1.6400	-20.388%	1	302	+748.780%
2026-06-24	2.0000	2.0600	2.0000	2.0600	-3.738%	6	301	+575.728%
2026-06-23	2.2000	2.2300	2.1200	2.1400	+17.582%	14	305	+550.467%
2026-06-22	2.1500	2.1500	1.8200	1.8200	-17.273%	7	303	+664.835%
2026-06-18	1.9800	2.2000	1.9800	2.2000	-5.983%	7	309	+532.727%
2026-06-17	3.0500	3.0500	2.2500	2.3400	-22.772%	121	309	+494.872%
2026-06-16	3.1000	3.3000	3.0300	3.0300	-2.258%	3	211	+359.406%
2026-06-15	3.4700	3.5600	3.1000	3.1000	-11.429%	15	211	+349.032%
2026-06-12	3.1000	3.7800	3.0700	3.5000	-46.970%	32	216	+297.714%
2026-06-11	8.4900	8.4900	6.6000	6.6000	-29.412%	22	199	+110.909%
2026-06-10	9.3500	9.3500	9.3500	9.3500	-15.077%	1	199	+48.877%
2026-06-09	12.0000	12.0500	10.0500	11.0100	-17.528%	72	199	+26.431%
2026-06-08	13.8000	14.0000	13.0500	13.3500	-11.000%	58	223	+4.270%
2026-06-05	14.2500	15.2000	14.2500	15.0000	-19.137%	4	218	-7.200%
2026-06-04	20.0000	20.0000	18.5500	18.5500	+7.849%	3	220	-24.960%
2026-06-03	16.9000	17.5900	16.7700	17.2000	-13.784%	9	219	-19.070%
2026-06-02	20.4200	20.4200	19.9500	19.9500	-24.317%	7	221	-30.226%
2026-06-01	22.0000	27.8000	21.4100	26.3600	+51.494%	50	221	-47.193%
2026-05-29	14.0000	17.8800	13.5000	17.4000	+40.323%	58	220	-20.000%
2026-05-28	11.3000	12.4000	11.3000	12.4000	+7.546%	8	195	+12.258%
2026-05-27	11.4500	11.5300	11.4500	11.5300	-1.453%	3	197	+20.729%
2026-05-26	11.5000	11.7000	11.5000	11.7000	-6.400%	7	194	+18.974%
2026-05-22	12.6000	12.6000	12.0500	12.5000	+3.734%	9	197	+11.360%
2026-05-21	12.2000	12.2000	12.0500	12.0500	-18.855%	4	197	+15.519%
2026-05-20	13.6000	14.8500	13.6000	14.8500	-9.451%	9	197	-6.263%
2026-05-19	18.7700	19.0700	16.4000	16.4000	+2.500%	12	194	-15.122%
2026-05-18	15.0000	16.0000	15.0000	16.0000	+57.791%	2	194	-13.000%
2026-05-14	9.5300	10.1400	9.5300	10.1400	+14.836%	2	194	+37.278%
2026-05-13	10.2000	10.2000	8.8300	8.8300	-29.360%	15	202	+57.644%
2026-05-12	12.5000	12.5000	12.5000	12.5000	-13.793%	1	202	+11.360%
2026-05-11	16.5000	16.5000	14.5000	14.5000	-3.333%	8	202	-4.000%
2026-05-08	15.0000	15.0000	15.0000	15.0000	-11.972%	1	197	-7.200%
2026-05-07	17.2500	17.2500	17.0400	17.0400	+17.113%	2	197	-18.310%
2026-05-06	14.5500	14.5500	14.5500	14.5500	-3.322%	1	196	-4.330%
2026-05-05	15.0500	15.0500	15.0500	15.0500	-7.669%	1	195	-7.508%
2026-05-04	13.8900	16.3000	13.8900	16.3000	+18.978%	14	195	-14.601%
2026-04-30	12.3000	13.7000	12.2000	13.7000	+4.500%	31	189	+1.606%
2026-04-28	13.1100	13.1100	13.1100	13.1100	+3.636%	3	170	+6.178%
2026-04-27	12.2900	12.6500	12.2500	12.6500	+3.689%	4	168	+10.040%
2026-04-23	12.5000	12.5000	12.1000	12.2000	-27.381%	78	167	+14.098%
2026-04-22	16.9000	17.1600	16.8000	16.8000	+1.818%	40	196	-17.143%
2026-04-21	15.4000	16.6000	15.4000	16.5000	+17.857%	51	213	-15.636%
2026-04-20	14.8000	15.2000	14.0000	14.0000	-2.439%	168	213	-0.571%
2026-04-17	15.1000	15.1000	14.3500	14.3500	-1.034%	5	82	-2.997%
2026-04-16	14.5000	14.5000	14.5000	14.5000	+16.000%	7	80	-4.000%
2026-04-15	12.0500	12.5000	12.0500	12.5000	+25.628%	3	80	+11.360%
2026-04-14	11.6000	11.6000	9.9500	9.9500	-7.528%	24	77	+39.899%
2026-04-13	9.1000	10.9500	9.1000	10.7600	+35.346%	65	59	+29.368%
2026-04-10	8.3000	8.3000	7.9500	7.9500	-10.674%	9	23	+75.094%
2026-04-09	9.4100	9.4100	8.9000	8.9000	-16.275%	3	23	+56.404%
2026-04-08	10.6300	10.6300	10.6300	10.6300	-22.915%	1	22	+30.950%
2026-04-06	13.7900	13.7900	13.7900	13.7900	+14.821%	1	22	+0.943%
2026-03-27	11.5000	12.0100	11.5000	12.0100	-6.318%	11	21	+15.903%
2026-03-26	12.4000	12.8200	12.4000	12.8200	-13.902%	2	20	+8.580%
2026-03-20	14.8900	14.8900	14.8900	14.8900	-4.244%	3	19	-6.514%
2026-03-18	15.5500	15.5500	15.5500	15.5500	-14.183%	1	16	-10.482%
2026-03-17	18.3000	18.3000	18.1200	18.1200	+0.388%	10	16	-23.179%
2026-03-16	15.6700	18.0500	15.6700	18.0500	-9.750%	6	10	-22.881%
2026-03-13	20.0000	20.0000	20.0000	20.0000	-31.389%	2	5	-30.400%
2026-03-12	29.1500	29.1500	29.1500	29.1500	+18.448%	2	3	-52.247%
2026-02-27	24.6700	24.6700	24.6100	24.6100	0.000%	2	1	-43.438%