Dark

ADBE20261120C280
ADBE Nov 20 2026 280.00 Call (ADBE261120C00280000)
option OPRA

EOD

Aug 10, 2026

26.10+10.593%(+2.50)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	25.0500	26.1000	25.0500	26.1000	+10.593%	37	341	0.000%
2026-08-07	23.8400	24.1600	23.6000	23.6000	+15.122%	3	334	+10.593%
2026-08-06	20.0000	20.5000	20.0000	20.5000	-0.243%	6	332	+27.317%
2026-08-05	20.0000	20.5500	19.9000	20.5500	-2.375%	20	332	+27.007%
2026-08-04	19.3000	21.0500	19.2500	21.0500	+13.784%	14	324	+23.990%
2026-08-03	22.0500	22.0500	18.4500	18.5000	+34.545%	271	325	+41.081%
2026-07-31	14.6000	15.0500	13.7500	13.7500	-16.413%	6	138	+89.818%
2026-07-30	19.1100	19.1100	16.0700	16.4500	-32.471%	19	138	+58.663%
2026-07-29	22.6000	24.4500	22.6000	24.3600	+26.152%	24	139	+7.143%
2026-07-28	17.9000	19.3100	17.8800	19.3100	+30.915%	14	149	+35.163%
2026-07-27	11.4000	14.8000	11.4000	14.7500	+53.486%	11	139	+76.949%
2026-07-24	8.6200	9.6100	8.6200	9.6100	+56.260%	21	135	+171.592%
2026-07-23	5.8300	6.1500	5.8300	6.1500	-39.109%	5	135	+324.390%
2026-07-21	11.3000	11.3000	10.1000	10.1000	-22.605%	7	135	+158.416%
2026-07-20	12.0000	13.0500	11.9000	13.0500	+10.593%	14	138	+100.000%
2026-07-17	11.8000	11.8000	11.8000	11.8000	+6.306%	1	141	+121.186%
2026-07-16	11.1000	11.1000	11.1000	11.1000	+12.121%	1	141	+135.135%
2026-07-15	9.9000	9.9000	9.9000	9.9000	+17.857%	2	141	+163.636%
2026-07-14	8.3500	8.4000	8.3500	8.4000	-19.075%	12	143	+210.714%
2026-07-13	10.3000	10.3800	9.3500	10.3800	+22.118%	6	133	+151.445%
2026-07-09	8.3600	8.5000	8.3600	8.5000	-6.077%	3	133	+207.059%
2026-07-08	8.5000	9.0500	8.5000	9.0500	-23.757%	3	133	+188.398%
2026-07-07	9.5700	11.8700	9.5500	11.8700	+40.974%	3	133	+119.882%
2026-07-06	7.7500	8.4200	7.5500	8.4200	-11.555%	7	130	+209.976%
2026-07-02	9.2500	9.5200	9.0400	9.5200	+28.649%	8	133	+174.160%
2026-07-01	6.6000	7.4000	6.6000	7.4000	+37.037%	57	133	+252.703%
2026-06-30	5.4000	5.4000	5.4000	5.4000	+15.139%	1	85	+383.333%
2026-06-26	4.5200	4.6900	4.5200	4.6900	+14.390%	2	86	+456.503%
2026-06-25	4.1000	4.1000	4.1000	4.1000	-12.766%	1	87	+536.585%
2026-06-24	4.8000	4.8500	4.7000	4.7000	-3.093%	4	86	+455.319%
2026-06-23	4.8500	4.8500	4.8500	4.8500	+11.494%	1	84	+438.144%
2026-06-22	4.9500	4.9500	4.3500	4.3500	-5.435%	4	84	+500.000%
2026-06-18	4.2000	4.6000	4.2000	4.6000	-20.000%	2	81	+467.391%
2026-06-17	5.7500	5.7500	5.7500	5.7500	-15.441%	1	81	+353.913%
2026-06-16	6.9000	6.9000	6.8000	6.8000	-4.895%	12	80	+283.824%
2026-06-15	7.7500	8.1000	7.1500	7.1500	+2.143%	23	84	+265.035%
2026-06-12	7.4200	7.7500	6.5000	7.0000	-60.159%	166	77	+272.857%
2026-06-10	17.0000	17.5700	17.0000	17.5700	-3.462%	8	180	+48.549%
2026-06-09	18.2000	18.2000	18.2000	18.2000	-17.833%	1	181	+43.407%
2026-06-08	21.3500	22.2000	21.3500	22.1500	-10.324%	141	182	+17.833%
2026-06-05	24.5000	24.9000	24.5000	24.7000	-13.727%	16	64	+5.668%
2026-06-04	28.8000	28.8000	28.6300	28.6300	-4.247%	2	64	-8.837%
2026-06-02	29.8500	29.9000	29.8500	29.9000	-20.267%	2	63	-12.709%
2026-06-01	34.1500	37.5000	34.1500	37.5000	+80.723%	2	62	-30.400%
2026-05-22	20.6500	20.8500	20.6500	20.7500	-8.389%	19	46	+25.783%
2026-05-20	22.6500	22.6500	22.6500	22.6500	-20.246%	4	46	+15.232%
2026-05-19	28.4000	28.4000	28.4000	28.4000	+19.128%	2	46	-8.099%
2026-05-18	23.8400	23.8400	23.8400	23.8400	+18.843%	2	46	+9.480%
2026-05-15	20.0600	20.0600	20.0600	20.0600	-4.476%	2	46	+30.110%
2026-05-11	21.0000	21.0000	21.0000	21.0000	-5.533%	1	44	+24.286%
2026-05-06	23.1700	23.1700	22.2000	22.2300	-10.902%	9	44	+17.409%
2026-05-05	23.4000	24.9500	23.4000	24.9500	+4.832%	4	43	+4.609%
2026-05-04	23.0000	23.8000	23.0000	23.8000	+3.254%	20	40	+9.664%
2026-05-01	22.1000	23.1500	21.8000	23.0500	+3.456%	20	18	+13.232%
2026-04-16	23.9500	23.9500	21.9200	22.2800	+14.256%	4	18	+17.145%
2026-04-14	19.5000	19.5000	19.5000	19.5000	+34.576%	1	21	+33.846%
2026-04-13	14.4900	14.4900	14.4900	14.4900	+2.912%	1	20	+80.124%
2026-04-10	16.6000	16.6000	14.0800	14.0800	-30.193%	2	20	+85.369%
2026-04-07	20.1700	20.1700	20.1700	20.1700	-5.880%	1	19	+29.400%
2026-04-06	21.4300	21.4300	21.4300	21.4300	+2.782%	1	19	+21.792%
2026-04-01	20.5200	20.8500	20.5200	20.8500	-2.250%	2	19	+25.180%
2026-03-31	21.3300	21.3300	21.3300	21.3300	+3.043%	1	19	+22.363%
2026-03-30	20.7000	20.7000	20.7000	20.7000	-1.288%	1	19	+26.087%
2026-03-24	20.9700	20.9700	20.9700	20.9700	-24.432%	1	19	+24.464%
2026-03-17	27.7500	27.9000	27.7000	27.7500	-2.426%	9	19	-5.946%
2026-03-13	30.3000	30.3000	28.4400	28.4400	-35.888%	3	15	-8.228%
2026-03-05	45.8600	46.4300	44.3600	44.3600	+12.446%	5	16	-41.163%
2026-03-04	39.4500	39.4500	39.4500	39.4500	+1.362%	1	17	-33.840%
2026-03-03	38.9200	38.9200	38.9200	38.9200	+22.275%	1	17	-32.939%
2026-02-24	31.8300	31.8300	31.8300	31.8300	-7.390%	1	17	-18.002%
2026-02-18	34.3700	34.3700	34.3700	34.3700	+4.152%	2	16	-24.062%
2026-02-12	33.0000	33.0000	33.0000	33.0000	-1.815%	1	16	-20.909%
2026-02-11	33.6100	33.6100	33.6100	33.6100	-12.520%	1	15	-22.345%
2026-02-09	38.4200	38.4200	38.4200	38.4200	-33.941%	1	15	-32.067%
2026-01-23	58.1600	58.1600	58.1600	58.1600	+15.168%	2	14	-55.124%
2026-01-21	50.5000	50.5000	50.5000	50.5000	-35.628%	1	12	-48.317%
2026-01-09	78.0500	78.4500	78.0500	78.4500	-3.860%	2	11	-66.730%
2026-01-02	82.1500	82.1500	81.1400	81.6000	-19.128%	12	10	-68.015%
2025-12-22	100.9000	100.9000	100.9000	100.9000	+2.022%	2	9	-74.133%
2025-12-19	98.5000	98.9000	98.5000	98.9000	+0.795%	2	9	-73.610%
2025-12-17	98.0900	98.1200	98.0900	98.1200	+4.885%	2	9	-73.400%
2025-12-16	94.0000	94.0000	93.5500	93.5500	+0.863%	2	9	-72.100%
2025-12-11	92.7500	92.7500	92.7500	92.7500	+1.588%	2	10	-71.860%
2025-12-09	91.3000	91.3000	91.3000	91.3000	-0.447%	1	10	-71.413%
2025-12-08	91.5200	91.7100	91.4400	91.7100	+11.029%	8	9	-71.541%
2025-11-06	85.8400	85.8400	82.6000	82.6000	-12.128%	3	9	-68.402%
2025-10-30	94.0000	94.0000	94.0000	94.0000	0.000%	1	8	-72.234%
2025-10-29	97.0500	97.0500	94.0000	94.0000	-1.488%	6	7	-72.234%
2025-10-20	95.2400	95.4200	95.2400	95.4200	-1.588%	2	3	-72.647%
2025-10-10	96.9600	96.9600	96.9600	96.9600	-5.818%	1	3	-73.082%
2025-09-24	102.9500	102.9500	102.9500	102.9500	-9.415%	1	2	-74.648%
2025-09-23	113.6500	113.6500	113.6500	113.6500	0.000%	1	1	-77.035%