Dark

ADBE20261120C265
ADBE Nov 20 2026 265.00 Call (ADBE261120C00265000)
option OPRA

EOD

Aug 10, 2026

33.00+12.821%(+3.75)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	29.9400	33.6400	29.9400	33.0000	+12.821%	40	225	0.000%
2026-08-07	28.9000	32.3300	28.9000	29.2500	+11.429%	106	232	+12.821%
2026-08-06	25.6500	26.2500	25.4000	26.2500	+2.021%	7	176	+25.714%
2026-08-05	26.6600	27.6300	25.7000	25.7300	-0.310%	16	171	+28.255%
2026-08-04	25.2600	25.8400	25.2600	25.8100	+7.992%	11	175	+27.857%
2026-08-03	23.8500	23.9000	23.8500	23.9000	+13.002%	8	169	+38.075%
2026-07-30	23.1700	23.1700	20.1600	21.1500	-29.523%	19	173	+56.028%
2026-07-29	28.4000	32.1200	28.4000	30.0100	+31.335%	57	191	+9.963%
2026-07-28	21.3000	25.1000	21.0200	22.8500	+19.010%	22	161	+44.420%
2026-07-27	13.8000	19.2000	13.8000	19.2000	+92.000%	34	165	+71.875%
2026-07-24	10.0000	10.0000	10.0000	10.0000	+8.342%	1	161	+230.000%
2026-07-23	9.2300	9.2300	9.2300	9.2300	-41.950%	1	160	+257.530%
2026-07-20	15.9000	15.9000	15.9000	15.9000	-7.018%	4	159	+107.547%
2026-07-17	17.1000	17.1000	17.1000	17.1000	+9.615%	1	161	+92.982%
2026-07-16	15.6500	15.6500	15.6000	15.6000	+20.743%	2	161	+111.538%
2026-07-15	12.9200	12.9200	12.9200	12.9200	+16.083%	20	160	+155.418%
2026-07-14	11.1300	11.1300	11.1300	11.1300	-5.678%	1	160	+196.496%
2026-07-08	11.8500	11.8500	11.8000	11.8000	+2.609%	2	160	+179.661%
2026-07-06	10.5000	11.5800	10.1500	11.5000	+0.524%	17	162	+186.957%
2026-07-02	10.6700	11.4400	10.6700	11.4400	+18.549%	2	165	+188.462%
2026-07-01	9.6000	9.6500	9.4500	9.6500	+29.530%	3	165	+241.969%
2026-06-30	7.4000	7.4500	7.4000	7.4500	-3.247%	2	165	+342.953%
2026-06-29	7.7000	7.7000	7.7000	7.7000	+45.833%	1	165	+328.571%
2026-06-25	5.8500	6.5500	5.2800	5.2800	-18.140%	15	164	+525.000%
2026-06-24	6.4500	6.4500	6.4500	6.4500	-3.298%	2	168	+411.628%
2026-06-23	6.7000	6.7000	6.6700	6.6700	+12.860%	2	168	+394.753%
2026-06-22	5.9100	5.9100	5.9100	5.9100	-6.190%	8	168	+458.376%
2026-06-18	6.5000	6.5500	6.1000	6.3000	-15.436%	12	154	+423.810%
2026-06-17	7.7500	7.7500	7.4500	7.4500	-20.321%	2	154	+342.953%
2026-06-16	9.4000	9.4000	9.3500	9.3500	-3.109%	2	153	+252.941%
2026-06-15	10.4500	10.4500	9.6500	9.6500	+4.891%	5	153	+241.969%
2026-06-12	9.4000	9.6500	8.9000	9.2000	-42.500%	18	150	+258.696%
2026-06-11	16.0000	16.0000	16.0000	16.0000	-29.515%	1	143	+106.250%
2026-06-09	22.7000	22.7000	22.7000	22.7000	-23.311%	1	143	+45.374%
2026-06-05	31.1500	31.1500	29.6000	29.6000	-17.778%	3	142	+11.486%
2026-06-02	38.4500	38.4500	36.0000	36.0000	-19.607%	12	144	-8.333%
2026-06-01	37.4300	44.7800	37.3800	44.7800	+79.120%	5	134	-26.306%
2026-05-28	25.0000	25.0000	25.0000	25.0000	-1.575%	2	131	+32.000%
2026-05-21	24.5000	25.4000	24.5000	25.4000	-10.721%	11	129	+29.921%
2026-05-20	28.4500	28.4500	28.4500	28.4500	-18.714%	1	135	+15.993%
2026-05-19	36.3000	36.4100	35.0000	35.0000	+15.245%	4	137	-5.714%
2026-05-18	30.3200	30.3700	30.3200	30.3700	+26.542%	4	137	+8.660%
2026-05-12	24.4500	24.4500	24.0000	24.0000	-25.000%	4	137	+37.500%
2026-05-07	32.9100	32.9100	32.0000	32.0000	+15.315%	2	136	+3.125%
2026-05-06	27.7000	27.7500	27.7000	27.7500	+5.513%	2	135	+18.919%
2026-05-01	26.3000	26.3000	26.3000	26.3000	+10.504%	2	134	+25.475%
2026-04-29	23.8000	23.8000	23.8000	23.8000	-23.102%	1	134	+38.655%
2026-04-22	30.7500	31.2100	30.7500	30.9500	+33.405%	109	134	+6.624%
2026-04-13	23.3000	23.3000	23.1500	23.2000	+27.965%	3	95	+42.241%
2026-04-10	18.1300	18.1300	18.1300	18.1300	-20.097%	2	94	+82.019%
2026-04-08	25.1000	25.2500	22.6900	22.6900	-3.978%	4	96	+45.439%
2026-03-27	24.1000	24.1100	23.6300	23.6300	-8.269%	4	96	+39.653%
2026-03-26	25.0000	25.7600	25.0000	25.7600	+4.673%	2	96	+28.106%
2026-03-25	24.8000	24.8000	24.6100	24.6100	-1.952%	26	96	+34.092%
2026-03-24	25.1000	25.1000	25.1000	25.1000	-14.159%	1	76	+31.474%
2026-03-23	29.2400	29.2400	29.2400	29.2400	-0.544%	1	76	+12.859%
2026-03-20	29.4000	29.4000	29.4000	29.4000	+0.170%	1	77	+12.245%
2026-03-19	31.0500	31.0500	29.3500	29.3500	-13.803%	4	76	+12.436%
2026-03-17	34.2500	34.3000	34.0500	34.0500	+12.935%	35	77	-3.084%
2026-03-16	30.1500	30.1500	30.1500	30.1500	-9.459%	1	77	+9.453%
2026-03-13	33.3000	33.3000	33.3000	33.3000	-35.776%	2	76	-0.901%
2026-03-09	51.8500	51.8500	51.8500	51.8500	-3.084%	1	78	-36.355%
2026-03-05	53.5000	53.5000	53.5000	53.5000	+8.939%	1	78	-38.318%
2026-03-04	46.5000	49.1100	46.5000	49.1100	+11.109%	5	77	-32.804%
2026-03-03	44.2000	44.2000	44.2000	44.2000	+5.615%	2	75	-25.339%
2026-03-02	42.0000	42.0000	41.5000	41.8500	-0.357%	64	73	-21.147%
2026-02-26	42.0000	42.0000	42.0000	42.0000	+11.052%	1	17	-21.429%
2026-02-25	36.7000	37.8200	36.7000	37.8200	+0.585%	2	16	-12.745%
2026-02-12	37.6000	37.6000	37.6000	37.6000	-5.314%	2	16	-12.234%
2026-02-11	39.5400	39.7100	39.5400	39.7100	-9.234%	4	16	-16.898%
2026-02-10	43.7500	43.7500	43.7500	43.7500	-6.637%	2	17	-24.571%
2026-02-05	47.0500	47.0500	46.8600	46.8600	-6.205%	9	15	-29.577%
2026-02-04	49.9600	49.9600	49.9600	49.9600	-57.299%	1	7	-33.947%
2025-10-27	117.0000	117.0000	117.0000	117.0000	-2.010%	1	7	-71.795%
2025-10-21	119.4000	119.4000	119.3000	119.4000	+21.837%	6	7	-72.362%
2025-10-15	98.0000	98.0000	98.0000	98.0000	-4.623%	1	4	-66.327%
2025-10-14	102.7500	102.7500	102.7500	102.7500	-10.026%	1	3	-67.883%
2025-09-24	114.3000	114.3000	114.2000	114.2000	-8.347%	2	2	-71.103%
2025-09-23	124.7500	124.7500	124.6000	124.6000	0.000%	2	1	-73.515%