Dark

ADBE20261016C320
ADBE Oct 16 2026 320.00 Call (ADBE261016C00320000)
option OPRA

EOD

Aug 10, 2026

8.59+7.375%(+0.59)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	7.8200	8.5900	7.8200	8.5900	+7.375%	5	834	0.000%
2026-08-07	7.5000	8.7800	7.5000	8.0000	+19.403%	28	835	+7.375%
2026-08-06	6.7000	6.7000	6.7000	6.7000	+3.077%	1	836	+28.209%
2026-08-04	6.0200	6.5000	6.0200	6.5000	+7.794%	3	835	+32.154%
2026-08-03	7.1300	7.4000	5.9000	6.0300	+24.587%	21	836	+42.454%
2026-07-31	4.3500	4.8400	4.3500	4.8400	-44.046%	18	837	+77.479%
2026-07-29	7.7500	8.6500	7.7500	8.6500	+67.961%	4	823	-0.694%
2026-07-28	5.1500	5.1500	5.1500	5.1500	+29.723%	1	822	+66.796%
2026-07-27	3.8500	3.9700	3.8500	3.9700	+132.164%	2	822	+116.373%
2026-07-23	1.7100	1.7100	1.7100	1.7100	-36.194%	1	822	+402.339%
2026-07-21	2.6800	2.6800	2.6800	2.6800	-23.429%	1	822	+220.522%
2026-07-20	3.2900	3.5200	3.2900	3.5000	-2.778%	6	821	+145.429%
2026-07-17	3.6000	3.6000	3.6000	3.6000	0.000%	1	818	+138.611%
2026-07-16	3.0500	3.6000	2.7900	3.6000	+15.385%	4	818	+138.611%
2026-07-15	2.5100	3.1200	2.5100	3.1200	+2.295%	2	818	+175.321%
2026-07-13	2.8100	3.0500	2.8100	3.0500	+22.984%	6	818	+181.639%
2026-07-10	2.6300	2.6400	2.4800	2.4800	+11.211%	5	816	+246.371%
2026-07-09	2.2300	2.2300	2.2200	2.2300	-34.218%	7	817	+285.202%
2026-07-07	3.6000	3.6000	3.3900	3.3900	+54.795%	2	818	+153.392%
2026-07-06	2.1500	2.1900	2.1200	2.1900	-4.367%	5	819	+292.237%
2026-07-02	2.2900	2.2900	2.2900	2.2900	+21.164%	5	819	+275.109%
2026-07-01	1.8700	1.8900	1.8000	1.8900	+29.452%	101	819	+354.497%
2026-06-30	1.2600	1.4600	1.2600	1.4600	+13.178%	10	718	+488.356%
2026-06-29	1.3100	1.5800	1.2900	1.2900	+5.738%	501	723	+565.891%
2026-06-26	1.1800	1.2200	1.1800	1.2200	-1.613%	2	225	+604.098%
2026-06-24	1.2400	1.2400	1.2400	1.2400	-7.463%	1	223	+592.742%
2026-06-23	1.5700	1.5700	1.3400	1.3400	+5.512%	3	223	+541.045%
2026-06-22	1.3000	1.3000	1.2700	1.2700	-23.030%	5	223	+576.378%
2026-06-17	1.8000	1.8000	1.6500	1.6500	-25.000%	149	221	+420.606%
2026-06-16	2.1700	2.2000	2.1700	2.2000	-0.901%	4	161	+290.455%
2026-06-15	2.2200	2.2200	2.2200	2.2200	-27.213%	1	161	+286.937%
2026-06-12	2.2900	3.0500	2.2900	3.0500	-55.147%	27	161	+181.639%
2026-06-10	6.9700	6.9700	6.8000	6.8000	-13.924%	2	149	+26.324%
2026-06-09	8.1000	8.1000	7.5800	7.9000	-17.708%	30	149	+8.734%
2026-06-08	9.5700	10.1300	9.5700	9.6000	-16.522%	18	125	-10.521%
2026-06-05	11.5000	11.5000	11.5000	11.5000	-19.805%	1	137	-25.304%
2026-06-04	14.1000	14.3400	13.9400	14.3400	+7.416%	3	137	-40.098%
2026-06-03	12.6000	13.3500	12.4400	13.3500	-12.973%	15	137	-35.655%
2026-06-02	15.0500	15.3400	14.9000	15.3400	-24.471%	7	127	-44.003%
2026-06-01	16.8000	20.6300	16.8000	20.3100	+53.864%	20	128	-57.706%
2026-05-29	11.7500	13.2500	11.7500	13.2000	+66.038%	4	130	-34.924%
2026-05-26	7.9500	7.9500	7.9500	7.9500	-9.659%	1	129	+8.050%
2026-05-22	8.5200	8.8000	8.5200	8.8000	+2.326%	2	128	-2.386%
2026-05-21	8.6000	8.6000	8.6000	8.6000	-6.011%	1	129	-0.116%
2026-05-20	10.0500	10.0500	9.1500	9.1500	-12.440%	6	129	-6.120%
2026-05-18	9.7000	10.5200	9.6000	10.4500	+18.750%	128	133	-17.799%
2026-05-15	8.3000	8.8000	8.3000	8.8000	+29.602%	17	133	-2.386%
2026-05-13	6.7900	6.7900	6.7900	6.7900	-32.100%	1	133	+26.510%
2026-05-08	10.0500	10.0500	10.0000	10.0000	-3.846%	2	134	-14.100%
2026-05-06	10.2500	10.4500	10.2500	10.4000	-9.879%	18	134	-17.404%
2026-05-05	10.8500	11.5400	10.8500	11.5400	+3.684%	2	116	-25.563%
2026-05-04	11.2000	11.2500	11.1300	11.1300	+12.995%	5	116	-22.821%
2026-05-01	9.8500	10.2500	9.8500	9.8500	+5.460%	52	85	-12.792%
2026-04-30	8.8000	9.3400	8.6500	9.3400	+3.778%	8	85	-8.030%
2026-04-28	9.0000	9.0000	9.0000	9.0000	-2.174%	10	81	-4.556%
2026-04-27	9.2000	9.2000	9.2000	9.2000	+15.000%	1	71	-6.630%
2026-04-23	8.0000	8.0000	8.0000	8.0000	-30.736%	5	71	+7.375%
2026-04-22	11.5500	11.5500	11.5500	11.5500	+20.942%	1	66	-25.628%
2026-04-17	9.7000	9.7500	9.5500	9.5500	+9.770%	7	65	-10.052%
2026-04-15	8.7000	8.7000	8.7000	8.7000	+25.180%	2	68	-1.264%
2026-04-14	7.5900	7.6300	6.9500	6.9500	-5.055%	5	67	+23.597%
2026-04-13	6.6000	7.3200	6.6000	7.3200	+36.822%	5	64	+17.350%
2026-04-10	4.9600	5.3500	4.9600	5.3500	-8.076%	5	65	+60.561%
2026-04-09	5.8200	5.8200	5.8200	5.8200	-21.879%	1	62	+47.595%
2026-04-08	8.6500	8.6500	7.3700	7.4500	-14.857%	5	63	+15.302%
2026-04-07	9.0500	9.0500	8.7500	8.7500	-6.915%	9	60	-1.829%
2026-04-06	9.3000	9.5500	9.3000	9.4000	+3.297%	14	54	-8.617%
2026-04-02	9.1000	9.1000	9.1000	9.1000	+16.220%	1	40	-5.604%
2026-03-25	7.8300	7.8300	7.8300	7.8300	-18.010%	1	40	+9.706%
2026-03-24	10.2500	10.2500	9.5500	9.5500	-11.574%	12	39	-10.052%
2026-03-23	10.8000	10.8000	10.8000	10.8000	-1.818%	10	39	-20.463%
2026-03-20	9.8800	11.0000	9.8800	11.0000	+1.382%	15	29	-21.909%
2026-03-19	11.2000	11.2000	10.8500	10.8500	-14.902%	16	24	-20.829%
2026-03-13	14.2000	14.2400	12.7500	12.7500	-45.860%	21	16	-32.627%
2026-03-10	23.5500	23.5500	23.5500	23.5500	-8.366%	1	10	-63.524%
2026-03-05	26.2000	26.2000	25.7000	25.7000	+11.739%	6	9	-66.576%
2026-03-04	23.0000	23.0000	23.0000	23.0000	+52.318%	1	6	-62.652%
2026-03-03	15.1000	15.1000	15.1000	15.1000	-14.689%	3	5	-43.113%
2026-02-24	17.3000	17.7000	17.3000	17.7000	0.000%	3	2	-51.469%