Dark

ADBE20261120C260
ADBE Nov 20 2026 260.00 Call (ADBE261120C00260000)
option OPRA

EOD

Aug 10, 2026

35.25+9.268%(+2.99)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	32.7700	35.9000	32.7700	35.2500	+9.268%	27	3,752	0.000%
2026-08-07	32.3300	33.0500	31.9500	32.2600	+12.131%	43	3,772	+9.268%
2026-08-06	24.3500	28.7700	24.3500	28.7700	+2.202%	3,039	3,748	+22.523%
2026-08-05	29.6300	30.0000	27.4200	28.1500	-1.882%	43	937	+25.222%
2026-08-04	25.7900	28.6900	25.7900	28.6900	+10.772%	30	955	+22.865%
2026-08-03	28.4300	29.8000	25.8500	25.9000	+5.974%	19	942	+36.100%
2026-07-31	22.4000	24.4400	22.4000	24.4400	+5.801%	20	937	+44.231%
2026-07-30	25.1700	25.1700	22.1500	23.1000	-32.985%	12	927	+52.597%
2026-07-29	29.9600	34.4700	29.9600	34.4700	+35.976%	31	926	+2.263%
2026-07-28	25.2000	27.1000	24.9000	25.3500	+19.858%	59	920	+39.053%
2026-07-27	19.0000	21.4000	19.0000	21.1500	+46.875%	14	912	+66.667%
2026-07-24	11.7200	14.4000	11.6500	14.4000	+54.011%	8	907	+144.792%
2026-07-23	9.8000	9.8000	9.3500	9.3500	-20.897%	2	905	+277.005%
2026-07-22	14.1400	14.1400	11.8200	11.8200	-19.152%	3	905	+198.223%
2026-07-21	15.1500	15.1500	14.6200	14.6200	-17.494%	4	907	+141.108%
2026-07-20	17.7200	17.7200	17.7200	17.7200	-8.471%	1	907	+98.928%
2026-07-17	17.3000	19.8600	17.3000	19.3600	+22.532%	45	906	+82.076%
2026-07-15	15.8000	15.8000	15.8000	15.8000	+26.400%	1	944	+123.101%
2026-07-14	11.9200	13.4000	11.9200	12.5000	-20.382%	140	945	+182.000%
2026-07-13	15.1000	15.7000	15.1000	15.7000	+10.954%	11	837	+124.522%
2026-07-10	14.1500	14.1500	14.1500	14.1500	+16.846%	1	834	+149.117%
2026-07-09	12.8000	12.8000	12.1100	12.1100	-5.391%	9	833	+191.082%
2026-07-08	12.3900	12.9300	11.7000	12.8000	-17.738%	476	825	+175.391%
2026-07-07	17.3500	17.3500	15.5600	15.5600	+19.692%	13	476	+126.542%
2026-07-06	11.4000	13.0000	11.1000	13.0000	-5.797%	10	479	+171.154%
2026-07-02	13.2500	13.8000	13.2500	13.8000	+28.372%	211	424	+155.435%
2026-07-01	10.1600	10.8600	10.1600	10.7500	+44.295%	46	424	+227.907%
2026-06-30	8.2500	8.2500	7.4500	7.4500	-17.222%	14	423	+373.154%
2026-06-29	9.1300	9.1300	9.0000	9.0000	+12.500%	3	433	+291.667%
2026-06-26	6.9000	8.0000	6.8500	8.0000	+30.719%	46	434	+340.625%
2026-06-25	7.1000	7.2500	6.1200	6.1200	-14.406%	12	437	+475.980%
2026-06-24	7.2000	7.6500	6.9000	7.1500	-3.639%	16	434	+393.007%
2026-06-23	7.4000	7.4200	7.4000	7.4200	+17.778%	2	420	+375.067%
2026-06-22	7.5600	7.5600	6.3000	6.3000	-12.256%	12	420	+459.524%
2026-06-18	6.3000	7.2500	6.3000	7.1800	-0.278%	15	409	+390.947%
2026-06-17	8.6000	8.6000	7.1500	7.2000	-25.389%	5	409	+389.583%
2026-06-16	10.1000	10.6500	9.6500	9.6500	-3.596%	61	407	+265.285%
2026-06-15	11.0000	11.3500	10.0100	10.0100	+1.111%	144	359	+252.148%
2026-06-12	10.5300	10.7500	9.9000	9.9000	-40.361%	22	249	+256.061%
2026-06-11	16.9000	18.1200	16.6000	16.6000	-26.288%	55	242	+112.349%
2026-06-10	23.0000	23.2000	22.5200	22.5200	-8.455%	3	193	+56.528%
2026-06-09	25.6500	25.6500	24.6000	24.6000	-13.684%	12	192	+43.293%
2026-06-08	28.5000	28.5000	28.5000	28.5000	-13.767%	21	187	+23.684%
2026-06-05	33.0500	33.0500	33.0500	33.0500	-16.117%	40	187	+6.657%
2026-06-04	39.3900	39.4000	38.0000	39.4000	+1.809%	5	163	-10.533%
2026-06-02	38.5000	38.7500	37.7000	38.7000	-14.172%	109	162	-8.915%
2026-06-01	43.5000	45.0900	43.5000	45.0900	+28.097%	3	114	-21.823%
2026-05-29	33.8400	35.2000	33.8400	35.2000	+31.343%	19	114	+0.142%
2026-05-28	25.6000	26.9000	25.6000	26.8000	-2.545%	4	101	+31.530%
2026-05-22	26.0500	27.5000	26.0500	27.5000	-1.961%	2	99	+28.182%
2026-05-21	27.0500	28.0500	26.8500	28.0500	-6.500%	16	92	+25.668%
2026-05-20	30.4000	30.4000	30.0000	30.0000	-12.152%	6	92	+17.500%
2026-05-19	36.5000	36.5000	34.1500	34.1500	+4.594%	22	74	+3.221%
2026-05-18	32.6500	32.6500	32.6500	32.6500	+19.030%	2	74	+7.963%
2026-05-15	27.4300	27.4300	27.4300	27.4300	+25.883%	4	74	+28.509%
2026-05-13	21.9500	21.9500	21.7900	21.7900	-37.743%	2	77	+61.771%
2026-05-07	33.9000	35.0000	33.9000	35.0000	+17.647%	9	77	+0.714%
2026-05-06	30.1300	30.1300	29.7500	29.7500	-7.895%	6	80	+18.487%
2026-05-05	32.3000	32.3000	32.3000	32.3000	+7.703%	1	79	+9.133%
2026-05-04	29.9900	29.9900	29.9900	29.9900	+13.298%	2	78	+17.539%
2026-04-27	26.4700	26.4700	26.4700	26.4700	-22.444%	2	80	+33.170%
2026-04-22	34.1300	34.1300	34.1300	34.1300	+20.686%	1	79	+3.282%
2026-04-17	28.2800	28.2800	28.2800	28.2800	+13.120%	1	78	+24.646%
2026-04-14	25.0000	25.0000	25.0000	25.0000	-2.038%	1	77	+41.000%
2026-04-13	25.0500	25.5200	25.0500	25.5200	+25.591%	13	77	+38.127%
2026-04-10	20.3200	20.3200	20.3200	20.3200	-25.731%	1	76	+73.474%
2026-04-08	27.3600	27.3600	27.3600	27.3600	+7.929%	1	76	+28.838%
2026-03-27	26.1500	26.1500	25.3400	25.3500	-5.234%	73	75	+39.053%
2026-03-24	26.7500	26.7500	26.7500	26.7500	-17.029%	1	10	+31.776%
2026-03-20	29.8100	32.2400	29.8100	32.2400	+4.000%	5	10	+9.336%
2026-03-16	31.0000	31.0000	31.0000	31.0000	-14.151%	1	8	+13.710%
2026-03-13	35.6900	36.1100	35.6900	36.1100	-27.563%	3	7	-2.382%
2026-03-03	49.8500	49.8500	49.8500	49.8500	+21.585%	2	7	-29.288%
2026-02-19	41.1500	41.1500	41.0000	41.0000	-58.979%	2	5	-14.024%
2026-01-08	99.9000	100.2500	99.9000	99.9500	+3.521%	4	5	-64.732%
2026-01-02	94.9500	96.5500	94.8500	96.5500	-21.504%	4	3	-63.490%
2025-10-21	123.2500	123.2500	123.0000	123.0000	+14.100%	2	2	-71.341%
2025-10-20	107.8000	107.8000	107.8000	107.8000	+4.528%	1	1	-67.301%
2025-10-17	103.1300	103.1300	103.1300	103.1300	0.000%	1	1	-65.820%