Dark

ADBE20261120C330
ADBE Nov 20 2026 330.00 Call (ADBE261120C00330000)
option OPRA

EOD

Aug 10, 2026

10.75+8.367%(+0.83)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	10.7500	10.7500	10.7500	10.7500	+8.367%	1	170	0.000%
2026-08-07	9.0000	10.0000	9.0000	9.9200	+28.000%	32	170	+8.367%
2026-08-03	7.7000	8.0000	7.6000	7.7500	+28.311%	10	161	+38.710%
2026-07-31	5.9700	6.0400	5.9700	6.0400	-1.789%	2	156	+77.980%
2026-07-30	7.0700	7.0700	6.1500	6.1500	-42.254%	3	156	+74.797%
2026-07-29	9.0100	10.6500	9.0100	10.6500	+49.160%	3	154	+0.939%
2026-07-28	7.2000	7.2000	7.1400	7.1400	+27.500%	2	153	+50.560%
2026-07-27	5.6000	5.6000	5.6000	5.6000	+56.863%	1	153	+91.964%
2026-07-24	3.5000	3.5700	3.4500	3.5700	-12.927%	12	153	+201.120%
2026-07-16	4.3000	4.4500	4.1000	4.1000	+2.500%	12	164	+162.195%
2026-07-15	4.0000	4.0000	4.0000	4.0000	+19.048%	12	164	+168.750%
2026-07-10	3.5400	3.5400	3.3500	3.3600	+6.667%	42	176	+219.940%
2026-07-09	3.0500	3.2500	2.9900	3.1500	-11.268%	24	175	+241.270%
2026-07-06	3.4600	3.5700	3.4600	3.5500	+5.030%	54	166	+202.817%
2026-07-02	3.3800	3.3800	3.3800	3.3800	+26.119%	1	151	+218.047%
2026-07-01	3.2100	3.2100	2.2600	2.6800	+41.799%	3	151	+301.119%
2026-06-30	1.9800	1.9900	1.8900	1.8900	-10.427%	3	151	+468.783%
2026-06-29	2.1300	2.2600	2.1100	2.1100	+17.877%	20	151	+409.479%
2026-06-26	1.8400	1.8400	1.7500	1.7900	-13.942%	22	147	+500.559%
2026-06-23	2.2000	2.2000	2.0800	2.0800	+16.201%	2	145	+416.827%
2026-06-18	1.9000	1.9000	1.7900	1.7900	-24.473%	2	146	+500.559%
2026-06-17	2.3700	2.3700	2.3700	2.3700	-21.000%	10	146	+353.586%
2026-06-16	3.0500	3.0500	3.0000	3.0000	-11.765%	16	136	+258.333%
2026-06-15	3.4000	3.4000	3.4000	3.4000	+4.615%	1	142	+216.176%
2026-06-12	3.2000	3.3400	2.8800	3.2500	-44.158%	8	141	+230.769%
2026-06-11	6.0500	6.2000	5.6500	5.8200	-36.393%	35	141	+84.708%
2026-06-09	9.1500	9.1500	9.1500	9.1500	-15.278%	1	137	+17.486%
2026-06-08	11.4000	11.4000	10.8000	10.8000	-30.990%	3	136	-0.463%
2026-06-02	16.4500	16.4500	15.6500	15.6500	-24.940%	2	135	-31.310%
2026-06-01	19.0000	20.8500	19.0000	20.8500	+48.929%	4	133	-48.441%
2026-05-29	11.2000	14.0000	11.2000	14.0000	+48.148%	4	131	-23.214%
2026-05-26	9.4500	9.4500	9.4500	9.4500	-5.500%	8	131	+13.757%
2026-05-22	9.6400	10.0000	9.6400	10.0000	+3.627%	2	124	+7.500%
2026-05-21	9.5000	9.6500	9.5000	9.6500	-0.924%	6	125	+11.399%
2026-05-15	9.7400	9.7400	9.7400	9.7400	+27.320%	1	125	+10.370%
2026-05-13	7.6500	7.6500	7.6500	7.6500	-31.329%	1	125	+40.523%
2026-05-04	11.1500	11.1500	11.1000	11.1400	+20.432%	3	124	-3.501%
2026-04-30	9.0000	9.3500	9.0000	9.2500	-2.632%	9	122	+16.216%
2026-04-24	9.2500	9.5000	9.2500	9.5000	+3.599%	2	127	+13.158%
2026-04-23	9.1700	9.1700	9.1700	9.1700	-27.222%	2	126	+17.230%
2026-04-22	12.6000	12.6000	12.6000	12.6000	+27.273%	10	124	-14.683%
2026-04-17	10.2000	10.2000	9.9000	9.9000	-2.270%	11	124	+8.586%
2026-04-16	10.1000	10.1300	10.1000	10.1300	+33.289%	5	118	+6.120%
2026-04-14	7.6000	7.6000	7.6000	7.6000	-2.564%	1	117	+41.447%
2026-04-13	6.3800	7.8000	6.3400	7.8000	+32.203%	14	117	+37.821%
2026-04-10	5.9000	5.9000	5.9000	5.9000	-6.051%	1	109	+82.203%
2026-04-09	6.2800	6.2800	6.2800	6.2800	-16.267%	1	110	+71.178%
2026-04-08	8.1500	8.1500	7.5000	7.5000	-22.280%	2	110	+43.333%
2026-04-06	9.6500	9.6500	9.6500	9.6500	+12.734%	1	109	+11.399%
2026-03-26	8.5600	8.5600	8.5600	8.5600	-5.934%	1	109	+25.584%
2026-03-25	9.1000	9.1000	9.1000	9.1000	-3.191%	1	108	+18.132%
2026-03-24	9.4000	9.4000	9.4000	9.4000	-12.558%	1	108	+14.362%
2026-03-20	10.7500	10.7500	10.7500	10.7500	-50.801%	1	109	0.000%
2026-03-12	21.8500	21.8500	21.8500	21.8500	-7.415%	4	108	-50.801%
2026-03-06	23.7000	23.7000	23.6000	23.6000	-4.646%	2	112	-54.449%
2026-03-05	24.8500	24.9500	24.6500	24.7500	+9.223%	19	113	-56.566%
2026-03-04	22.6600	22.6600	22.6600	22.6600	+7.905%	1	117	-52.560%
2026-03-03	21.0000	21.0000	21.0000	21.0000	+40.940%	1	116	-48.810%
2026-02-23	14.9000	14.9000	14.9000	14.9000	-21.703%	1	116	-27.852%
2026-02-18	18.1500	19.1500	18.1500	19.0300	-8.554%	3	116	-43.510%
2026-02-06	22.3000	22.3000	20.8100	20.8100	-14.256%	11	116	-48.342%
2026-02-05	23.0000	24.2700	23.0000	24.2700	+3.718%	4	105	-55.707%
2026-02-03	25.4700	25.4700	23.4000	23.4000	-22.772%	2	105	-54.060%
2026-02-02	31.6900	31.6900	30.3000	30.3000	+7.447%	3	104	-64.521%
2026-01-29	28.2000	28.2000	28.2000	28.2000	-7.237%	1	105	-61.879%
2026-01-23	30.4000	30.4000	30.4000	30.4000	+5.409%	1	105	-64.638%
2026-01-20	28.8400	28.8400	28.8400	28.8400	-11.534%	1	106	-62.725%
2026-01-16	32.6000	32.6000	32.6000	32.6000	-6.025%	2	107	-67.025%
2026-01-15	34.6900	34.6900	34.6900	34.6900	-22.045%	2	107	-69.011%
2026-01-13	44.5000	44.5000	44.5000	44.5000	-6.513%	1	107	-75.843%
2026-01-12	46.5500	47.9900	46.5500	47.6000	-6.114%	4	107	-77.416%
2026-01-09	47.0000	50.7000	47.0000	50.7000	-6.544%	2	105	-78.797%
2026-01-08	54.3500	54.3500	54.2500	54.2500	0.000%	2	105	-80.184%
2026-01-07	54.2500	54.2500	54.2500	54.2500	+7.532%	1	105	-80.184%
2026-01-05	48.4000	50.9000	48.4000	50.4500	-3.260%	3	105	-78.692%
2026-01-02	52.3100	52.4000	52.1500	52.1500	-22.373%	3	105	-79.386%
2025-12-18	67.4800	67.4800	67.1700	67.1800	-6.901%	3	104	-83.998%
2025-12-12	72.1600	72.1600	72.1600	72.1600	+11.513%	2	103	-85.103%
2025-12-05	64.7100	64.7100	64.7100	64.7100	+21.202%	1	101	-83.387%
2025-12-02	49.4000	53.3900	49.4000	53.3900	+0.546%	2	102	-79.865%
2025-12-01	49.4000	53.1000	49.4000	53.1000	+4.220%	2	101	-79.755%
2025-11-28	50.9500	50.9500	50.9500	50.9500	+2.929%	1	101	-78.901%
2025-11-26	49.5000	49.5000	49.5000	49.5000	-4.826%	1	101	-78.283%
2025-11-25	51.1900	52.0100	51.1900	52.0100	-7.125%	2	101	-79.331%
2025-11-21	49.7000	56.1000	49.7000	56.0000	+12.903%	11	100	-80.804%
2025-11-20	51.6200	51.6200	49.6000	49.6000	-10.356%	3	101	-78.327%
2025-11-18	55.3300	55.3300	55.3300	55.3300	-7.040%	1	100	-80.571%
2025-11-10	59.5300	59.5300	59.5200	59.5200	+3.693%	2	99	-81.939%
2025-11-07	59.1500	59.1500	57.4000	57.4000	-6.667%	26	99	-81.272%
2025-11-03	61.5000	61.5000	61.5000	61.5000	-5.602%	1	78	-82.520%
2025-10-31	65.9100	65.9100	65.1500	65.1500	-2.863%	2	78	-83.500%
2025-10-29	66.4500	67.0700	66.4500	67.0700	-12.783%	2	78	-83.972%
2025-10-27	76.9000	76.9000	76.9000	76.9000	+2.125%	1	79	-86.021%
2025-10-24	75.3000	75.3000	75.3000	75.3000	+3.221%	1	79	-85.724%
2025-10-23	72.8500	72.9500	72.8500	72.9500	-5.871%	2	79	-85.264%
2025-10-22	77.2500	77.9500	77.2000	77.5000	-2.270%	28	78	-86.129%
2025-10-21	79.3000	79.3000	79.3000	79.3000	+34.179%	1	70	-86.444%
2025-10-16	63.5000	63.5000	59.1000	59.1000	-5.213%	3	69	-81.810%
2025-10-15	61.6000	62.3500	61.6000	62.3500	-20.064%	2	68	-82.759%
2025-09-22	79.6000	79.6000	78.0000	78.0000	-4.294%	4	67	-86.218%
2025-09-19	85.5000	85.5000	81.5000	81.5000	-4.455%	4	63	-86.810%
2025-09-18	85.3000	85.3000	85.3000	85.3000	+12.237%	1	59	-87.397%
2025-09-08	68.9000	76.0000	68.9000	76.0000	+18.602%	4	58	-85.855%
2025-09-04	65.0400	65.0400	64.0800	64.0800	-7.799%	3	60	-83.224%
2025-09-02	69.5000	69.5000	69.5000	69.5000	+5.994%	1	57	-84.532%
2025-08-12	65.5700	65.5700	65.5700	65.5700	+0.955%	1	56	-83.605%
2025-08-11	65.9500	65.9500	64.6000	64.9500	0.000%	79	57	-83.449%