Dark

ADBE20261120C240
ADBE Nov 20 2026 240.00 Call (ADBE261120C00240000)
option OPRA

EOD

Aug 10, 2026

48.41+9.973%(+4.39)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	42.9400	48.4100	42.8000	48.4100	+9.973%	28	243	0.000%
2026-08-07	42.0000	46.5000	42.0000	44.0200	+14.367%	14	248	+9.973%
2026-08-06	34.9500	38.5000	34.9500	38.4900	+2.914%	8	254	+25.773%
2026-08-05	37.4000	37.4000	37.4000	37.4000	-2.604%	1	255	+29.439%
2026-08-04	35.5500	38.4000	35.5500	38.4000	+9.091%	16	255	+26.068%
2026-08-03	40.1700	40.1700	35.2000	35.2000	+2.924%	15	261	+37.528%
2026-07-31	32.0000	34.2000	31.2900	34.2000	+8.709%	4	257	+41.550%
2026-07-30	33.0800	33.0800	30.7500	31.4600	-27.125%	3	257	+53.878%
2026-07-29	36.7600	43.1700	36.7600	43.1700	+18.209%	6	257	+12.138%
2026-07-28	29.2000	36.7300	29.2000	36.5200	+26.367%	326	255	+32.558%
2026-07-27	24.0200	29.4700	24.0200	28.9000	+49.123%	130	500	+67.509%
2026-07-24	16.4900	19.3800	16.4900	19.3800	+26.667%	11	399	+149.794%
2026-07-23	16.0000	16.2000	15.3000	15.3000	-14.525%	5	400	+216.405%
2026-07-22	20.6000	20.6000	17.8000	17.9000	-16.550%	15	399	+170.447%
2026-07-21	23.0000	23.0000	21.4500	21.4500	-4.369%	2	399	+125.688%
2026-07-20	25.7300	25.7300	22.4300	22.4300	-18.288%	2	399	+115.827%
2026-07-17	26.0000	27.4500	24.2500	27.4500	+9.800%	6	398	+76.357%
2026-07-16	19.4500	25.0000	19.4500	25.0000	+25.628%	23	399	+93.640%
2026-07-15	21.4500	21.4500	19.7000	19.9000	+8.447%	4	392	+143.266%
2026-07-14	18.0100	19.7500	18.0100	18.3500	-8.204%	18	391	+163.815%
2026-07-10	19.9900	19.9900	19.9900	19.9900	+10.138%	10	377	+142.171%
2026-07-09	18.1500	18.1500	18.1500	18.1500	-1.090%	1	377	+166.722%
2026-07-08	18.3500	18.3500	18.3500	18.3500	-22.639%	3	377	+163.815%
2026-07-07	20.0500	24.3000	20.0500	23.7200	+29.264%	13	375	+104.089%
2026-07-06	16.8000	18.3500	16.5500	18.3500	-8.250%	8	382	+163.815%
2026-07-02	20.0000	20.0000	20.0000	20.0000	+26.263%	3	383	+142.050%
2026-07-01	15.8400	15.8400	15.8400	15.8400	+34.579%	1	383	+205.619%
2026-06-30	12.0000	12.0000	11.7700	11.7700	-9.462%	3	384	+311.300%
2026-06-29	13.0000	13.0000	13.0000	13.0000	+20.930%	1	384	+272.385%
2026-06-26	10.6500	11.0800	10.5200	10.7500	+11.169%	39	384	+350.326%
2026-06-25	9.9700	10.8200	9.6700	9.6700	-10.463%	5	375	+400.620%
2026-06-23	10.8000	10.8000	10.8000	10.8000	+9.868%	1	377	+348.241%
2026-06-22	11.1300	11.4500	9.8300	9.8300	-5.024%	18	377	+392.472%
2026-06-18	9.3900	10.3500	9.3900	10.3500	-1.429%	14	376	+367.729%
2026-06-17	12.4500	12.7500	10.5000	10.5000	-25.000%	15	376	+361.048%
2026-06-16	15.7000	15.7000	14.0000	14.0000	-6.667%	20	375	+245.786%
2026-06-15	16.9200	16.9200	15.0000	15.0000	+4.749%	14	370	+222.733%
2026-06-12	14.3900	15.2700	13.7600	14.3200	-39.578%	23	368	+238.059%
2026-06-11	27.0500	27.0500	23.0500	23.7000	-19.661%	8	359	+104.262%
2026-06-10	31.2700	32.5000	29.5000	29.5000	-9.648%	11	354	+64.102%
2026-06-09	35.8500	35.8500	32.3900	32.6500	-32.332%	305	355	+48.270%
2026-06-02	48.2500	48.4000	48.2500	48.2500	-15.351%	7	57	+0.332%
2026-06-01	54.8500	57.2500	54.8500	57.0000	+27.660%	5	56	-15.070%
2026-05-29	37.5000	44.6500	37.5000	44.6500	+26.308%	4	60	+8.421%
2026-05-28	34.0500	35.3500	33.5900	35.3500	+4.679%	8	61	+36.945%
2026-05-27	35.6500	37.1000	33.7700	33.7700	-1.315%	19	61	+43.352%
2026-05-26	34.2200	34.2200	34.2200	34.2200	-6.349%	1	60	+41.467%
2026-05-21	35.4600	36.5400	35.4600	36.5400	-8.075%	2	59	+32.485%
2026-05-20	39.7000	39.7500	39.4500	39.7500	-17.188%	11	59	+21.786%
2026-05-19	48.0000	48.0000	48.0000	48.0000	+18.081%	1	59	+0.854%
2026-05-18	40.6500	40.6500	40.6500	40.6500	+10.612%	1	59	+19.090%
2026-05-15	34.0000	36.7500	34.0000	36.7500	+18.243%	3	59	+31.728%
2026-05-14	31.0800	31.0800	31.0800	31.0800	+5.142%	5	58	+55.759%
2026-05-13	31.5000	31.5000	29.5600	29.5600	-17.083%	11	52	+63.769%
2026-05-12	35.6500	35.6500	35.6500	35.6500	-9.747%	1	52	+35.792%
2026-05-06	41.1000	41.1000	39.3500	39.5000	-2.009%	5	52	+22.557%
2026-05-01	39.1400	40.3100	39.1400	40.3100	+18.211%	4	53	+20.094%
2026-04-30	34.5000	34.5000	34.1000	34.1000	-2.488%	4	53	+41.965%
2026-04-29	34.9700	34.9700	34.9700	34.9700	-4.973%	1	50	+38.433%
2026-04-28	36.7500	37.0500	36.7500	36.8000	+2.478%	3	49	+31.549%
2026-04-27	35.9100	35.9100	35.9100	35.9100	+2.629%	1	49	+34.809%
2026-04-24	34.9900	34.9900	34.9900	34.9900	+0.836%	1	48	+38.354%
2026-04-23	32.5000	34.7000	32.5000	34.7000	-13.272%	23	47	+39.510%
2026-04-20	40.5300	40.5300	40.0100	40.0100	+1.010%	3	44	+20.995%
2026-04-16	41.1800	41.1800	39.1000	39.6100	+18.239%	5	41	+22.217%
2026-04-13	33.5000	33.5000	33.5000	33.5000	+13.290%	20	36	+44.507%
2026-04-10	29.5700	29.5700	29.5700	29.5700	-21.147%	1	16	+63.713%
2026-04-02	37.5000	37.5000	37.5000	37.5000	+3.448%	1	16	+29.093%
2026-04-01	35.8500	36.2500	35.8500	36.2500	-5.844%	2	16	+33.545%
2026-03-30	38.5000	38.5000	38.5000	38.5000	+10.759%	1	15	+25.740%
2026-03-27	34.5100	34.7600	34.5100	34.7600	-8.526%	3	16	+39.269%
2026-03-24	38.0000	38.0000	38.0000	38.0000	-8.013%	1	16	+27.395%
2026-03-20	41.6100	41.6100	41.3100	41.3100	-1.573%	2	15	+17.187%
2026-03-18	44.4600	44.4600	41.9700	41.9700	-12.925%	10	15	+15.344%
2026-03-17	48.2000	48.2000	48.2000	48.2000	+20.500%	3	15	+0.436%
2026-03-16	42.0000	42.0000	40.0000	40.0000	-13.043%	5	18	+21.025%
2026-03-13	46.0000	46.0000	46.0000	46.0000	-66.300%	2	16	+5.239%
2025-12-12	136.7500	136.7500	136.5000	136.5000	+28.483%	2	14	-64.535%
2025-12-01	106.2500	106.2500	106.2400	106.2400	+1.422%	2	14	-54.433%
2025-11-25	104.0000	104.7500	104.0000	104.7500	-9.815%	2	13	-53.785%
2025-11-05	116.5000	116.5000	116.1500	116.1500	-16.107%	2	13	-58.321%
2025-10-21	138.7200	138.7200	138.0500	138.4500	+10.849%	6	13	-65.034%
2025-10-20	123.4000	125.0000	123.4000	124.9000	+2.042%	12	10	-61.241%
2025-10-13	121.8000	122.4000	121.8000	122.4000	-8.039%	8	4	-60.449%
2025-09-24	133.2000	133.2000	133.1000	133.1000	0.000%	2	0	-63.629%