Dark

ADBE20261120C340
ADBE Nov 20 2026 340.00 Call (ADBE261120C00340000)
option OPRA

EOD

Aug 10, 2026

9.12+82.400%(+4.12)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	8.0600	9.1200	8.0600	9.1200	+82.400%	8	295	0.000%
2026-07-31	5.0000	5.0000	5.0000	5.0000	-7.407%	1	293	+82.400%
2026-07-30	5.6100	5.6100	5.3000	5.4000	-32.919%	8	292	+68.889%
2026-07-29	7.8000	8.0500	7.8000	8.0500	+37.607%	18	290	+13.292%
2026-07-28	5.5000	5.8500	5.5000	5.8500	+46.250%	15	289	+55.897%
2026-07-27	4.0000	4.0000	4.0000	4.0000	+18.694%	10	287	+128.000%
2026-07-22	3.3700	3.3700	3.3700	3.3700	-25.111%	1	277	+170.623%
2026-07-17	3.8200	4.5000	3.8200	4.5000	+47.541%	3	277	+102.667%
2026-07-16	3.0500	3.0500	3.0500	3.0500	+8.929%	1	279	+199.016%
2026-07-10	2.9200	2.9500	2.6000	2.8000	+10.236%	43	279	+225.714%
2026-07-09	2.6000	2.6100	2.5400	2.5400	-15.333%	20	282	+259.055%
2026-07-06	3.0400	3.0700	2.9900	3.0000	-1.316%	45	275	+204.000%
2026-07-02	2.6600	3.0400	2.6600	3.0400	+33.333%	73	221	+200.000%
2026-07-01	2.3500	2.8500	2.2800	2.2800	+18.135%	10	221	+300.000%
2026-06-30	1.6300	1.9300	1.6300	1.9300	+10.286%	2	220	+372.539%
2026-06-29	1.6700	1.7500	1.6700	1.7500	+20.690%	4	220	+421.143%
2026-06-26	1.4500	1.4500	1.4500	1.4500	+8.209%	2	219	+528.966%
2026-06-25	1.4000	1.4000	1.3400	1.3400	-24.294%	3	218	+580.597%
2026-06-23	1.8700	1.8700	1.7500	1.7700	+16.447%	80	218	+415.254%
2026-06-22	1.5000	1.5900	1.5000	1.5200	-6.173%	39	174	+500.000%
2026-06-18	1.6200	1.6200	1.6200	1.6200	-19.000%	1	151	+462.963%
2026-06-17	2.0000	2.1300	2.0000	2.0000	-32.660%	9	151	+356.000%
2026-06-12	3.2000	3.2400	2.7500	2.9700	-37.474%	26	142	+207.071%
2026-06-11	5.2000	5.2000	4.7500	4.7500	-29.104%	26	135	+92.000%
2026-06-10	7.0500	7.0500	6.7000	6.7000	-27.568%	2	154	+36.119%
2026-06-08	9.4000	9.4000	9.2500	9.2500	-11.483%	4	154	-1.405%
2026-06-05	10.9000	10.9000	10.4500	10.4500	-17.717%	2	152	-12.727%
2026-06-03	13.4000	13.4000	12.7000	12.7000	-16.447%	18	152	-28.189%
2026-06-02	15.2500	15.2500	15.2000	15.2000	-21.447%	4	147	-40.000%
2026-06-01	17.4000	19.3500	17.2700	19.3500	+58.088%	16	146	-52.868%
2026-05-29	12.2400	12.2400	12.2400	12.2400	+45.714%	4	132	-25.490%
2026-05-28	8.4000	8.4000	8.4000	8.4000	+3.067%	1	132	+8.571%
2026-05-26	8.2000	8.2000	8.1500	8.1500	-1.807%	11	131	+11.902%
2026-05-22	8.3000	8.3000	8.3000	8.3000	+0.606%	2	121	+9.880%
2026-05-21	8.2500	8.2500	8.2500	8.2500	-11.765%	5	116	+10.545%
2026-05-06	9.3500	9.3500	9.3500	9.3500	-3.109%	1	116	-2.460%
2026-05-05	9.4000	9.6500	9.4000	9.6500	-1.531%	6	116	-5.492%
2026-05-04	9.8000	9.8000	9.6500	9.8000	+8.168%	4	116	-6.939%
2026-05-01	9.0000	9.0600	9.0000	9.0600	+9.818%	3	119	+0.662%
2026-04-24	8.2500	8.2500	8.2500	8.2500	-14.948%	1	119	+10.545%
2026-04-21	9.7000	9.7000	9.7000	9.7000	+11.494%	1	119	-5.979%
2026-04-17	10.5500	10.5500	8.6700	8.7000	+1.636%	12	119	+4.828%
2026-04-16	8.6000	8.6500	8.5600	8.5600	+30.289%	4	122	+6.542%
2026-04-13	5.7500	6.6100	5.7500	6.5700	+28.824%	19	120	+38.813%
2026-04-10	5.1000	5.1000	5.1000	5.1000	-0.971%	1	117	+78.824%
2026-04-09	5.3500	5.3500	5.1500	5.1500	-15.574%	9	118	+77.087%
2026-04-08	6.7000	6.7000	6.1000	6.1000	-24.035%	7	115	+49.508%
2026-04-07	8.0300	8.0300	8.0300	8.0300	-3.253%	4	112	+13.574%
2026-04-06	8.3000	8.3000	8.3000	8.3000	+0.606%	1	109	+9.880%
2026-03-31	8.2500	8.2500	8.2500	8.2500	-1.669%	1	108	+10.545%
2026-03-30	8.3900	8.3900	8.3900	8.3900	+7.015%	1	109	+8.701%
2026-03-26	7.7200	7.8400	7.5800	7.8400	+0.513%	5	109	+16.327%
2026-03-25	7.8000	7.8000	7.8000	7.8000	-10.345%	1	109	+16.923%
2026-03-24	8.7000	8.7000	8.7000	8.7000	-3.333%	3	108	+4.828%
2026-03-18	10.3600	10.3600	9.0000	9.0000	-17.808%	6	111	+1.333%
2026-03-17	10.9500	10.9500	10.9500	10.9500	+4.785%	3	110	-16.712%
2026-03-16	10.4500	10.4500	10.4500	10.4500	-13.565%	1	107	-12.727%
2026-03-13	12.0900	12.0900	12.0900	12.0900	-42.456%	3	107	-24.566%
2026-03-06	21.0000	21.0100	21.0000	21.0100	-5.573%	2	111	-56.592%
2026-03-05	21.2000	22.4000	21.1000	22.2500	+14.161%	16	110	-59.011%
2026-03-04	19.4900	19.4900	19.4900	19.4900	-25.326%	3	110	-53.207%
2026-01-29	26.1000	26.1000	26.0500	26.1000	-12.298%	41	110	-65.057%
2026-01-22	29.7600	29.7600	29.7600	29.7600	+17.350%	1	125	-69.355%
2026-01-21	25.3600	25.3600	25.3600	25.3600	-45.333%	1	125	-64.038%
2026-01-02	47.6500	48.3100	46.3900	46.3900	-18.757%	4	124	-80.341%
2025-12-30	57.1000	57.1000	57.1000	57.1000	-7.829%	8	123	-84.028%
2025-12-17	61.9500	61.9500	61.9500	61.9500	+1.707%	1	131	-85.278%
2025-12-11	61.1600	61.1600	60.9100	60.9100	+24.306%	3	132	-85.027%
2025-12-04	49.0000	49.0000	49.0000	49.0000	+5.376%	8	132	-81.388%
2025-11-28	46.5000	46.5000	46.5000	46.5000	-10.145%	1	124	-80.387%
2025-11-21	51.7000	51.7500	51.7000	51.7500	+12.256%	2	125	-82.377%
2025-11-20	47.6200	47.6200	46.1000	46.1000	+0.261%	2	126	-80.217%
2025-11-19	45.9800	45.9800	45.9800	45.9800	-16.884%	2	128	-80.165%
2025-11-14	55.3200	55.3200	55.3200	55.3200	-7.228%	1	126	-83.514%
2025-11-12	59.6500	59.6500	59.6300	59.6300	+9.917%	16	127	-84.706%
2025-11-10	54.2500	54.2500	54.2500	54.2500	-0.459%	9	111	-83.189%
2025-11-06	54.5000	54.5000	54.5000	54.5000	-4.553%	1	105	-83.266%
2025-11-05	57.1000	57.1000	57.1000	57.1000	+1.964%	1	106	-84.028%
2025-11-03	62.0000	62.1900	56.0000	56.0000	-8.197%	3	105	-83.714%
2025-10-31	63.7500	63.7500	61.0000	61.0000	-3.175%	12	105	-85.049%
2025-10-30	63.0000	63.0000	63.0000	63.0000	-14.565%	1	93	-85.524%
2025-10-28	73.7400	73.7400	73.7400	73.7400	+8.282%	1	92	-87.632%
2025-10-23	68.1000	68.2500	67.8000	68.1000	-5.390%	5	92	-86.608%
2025-10-22	71.8200	72.5400	71.6500	71.9800	-0.236%	29	91	-87.330%
2025-10-21	72.0000	72.1500	72.0000	72.1500	+15.718%	6	77	-87.360%
2025-10-20	58.4800	62.3500	58.4800	62.3500	+8.247%	2	77	-85.373%
2025-10-15	57.6000	57.6000	57.6000	57.6000	-5.138%	9	76	-84.167%
2025-10-13	60.7200	60.7200	60.7200	60.7200	-0.865%	57	67	-84.980%
2025-10-10	61.2500	61.2500	61.2500	61.2500	-6.130%	1	11	-85.110%
2025-10-09	65.2500	65.2500	65.2500	65.2500	-17.718%	1	10	-86.023%
2025-09-18	79.3000	79.3000	79.3000	79.3000	+11.753%	2	9	-88.499%
2025-08-29	70.8100	70.9600	70.8100	70.9600	-6.447%	2	6	-87.148%
2025-08-19	75.9000	75.9000	75.6500	75.8500	0.000%	7	6	-87.976%