Dark

ADBE20261120C345
ADBE Nov 20 2026 345.00 Call (ADBE261120C00345000)
option OPRA

EOD

Aug 10, 2026

7.04-13.620%(-1.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	7.0400	7.0400	7.0400	7.0400	-13.620%	1	488	0.000%
2026-08-07	8.1500	8.1500	8.1500	8.1500	+25.192%	66	488	-13.620%
2026-08-04	6.4000	6.5100	6.3500	6.5100	+0.154%	32	496	+8.141%
2026-08-03	6.5000	6.5000	6.5000	6.5000	+18.182%	1	526	+8.308%
2026-07-30	5.5000	5.5000	5.5000	5.5000	-36.047%	10	527	+28.000%
2026-07-29	7.0000	8.6000	7.0000	8.6000	+120.513%	13	517	-18.140%
2026-07-27	3.9000	3.9000	3.9000	3.9000	+27.036%	100	509	+80.513%
2026-07-22	3.0700	3.0700	3.0700	3.0700	+22.800%	1	409	+129.316%
2026-07-21	2.5000	2.5000	2.5000	2.5000	-23.780%	3	409	+181.600%
2026-07-20	3.0700	3.2800	3.0100	3.2800	-0.606%	4	412	+114.634%
2026-07-16	2.7500	3.3000	2.7500	3.3000	+42.857%	5	412	+113.333%
2026-07-15	2.5000	2.5000	2.3100	2.3100	-25.723%	3	410	+204.762%
2026-07-13	2.9800	3.1100	2.9800	3.1100	+21.961%	2	410	+126.367%
2026-07-10	2.6200	2.6800	2.5500	2.5500	+8.051%	53	408	+176.078%
2026-07-09	2.2400	2.4500	2.2400	2.3600	-34.626%	201	366	+198.305%
2026-07-07	3.3000	4.0500	3.3000	3.6100	+35.206%	6	208	+95.014%
2026-07-06	2.7300	2.7600	2.6600	2.6700	-18.598%	56	207	+163.670%
2026-07-02	2.5200	3.2800	2.5000	3.2800	+55.450%	78	180	+114.634%
2026-07-01	2.5500	2.5800	2.1100	2.1100	+16.575%	9	180	+233.649%
2026-06-30	1.5400	1.8100	1.5100	1.8100	+7.738%	3	180	+288.950%
2026-06-29	1.6600	1.6900	1.6600	1.6800	+20.000%	3	181	+319.048%
2026-06-26	1.4000	1.4000	1.4000	1.4000	+55.556%	1	181	+402.857%
2026-06-25	0.9000	0.9000	0.9000	0.9000	-46.746%	1	181	+682.222%
2026-06-23	1.7700	1.7700	1.6900	1.6900	+20.714%	5	181	+316.568%
2026-06-22	1.5100	1.5100	1.4000	1.4000	-19.075%	77	186	+402.857%
2026-06-17	1.9000	1.9000	1.7300	1.7300	-34.962%	130	261	+306.936%
2026-06-15	2.8900	2.8900	2.6600	2.6600	-14.194%	2	145	+164.662%
2026-06-12	2.5000	3.1000	1.8000	3.1000	-34.043%	19	144	+127.097%
2026-06-11	5.6000	5.6000	4.5500	4.7000	-45.665%	14	153	+49.787%
2026-06-08	8.6500	8.6500	8.6500	8.6500	-14.101%	1	142	-18.613%
2026-06-05	10.0700	10.0700	10.0700	10.0700	-22.835%	1	142	-30.089%
2026-06-04	13.7000	13.7000	13.0500	13.0500	-25.043%	8	143	-46.054%
2026-06-01	17.2000	17.4100	17.2000	17.4100	+118.994%	5	142	-59.563%
2026-05-28	7.9500	7.9500	7.9500	7.9500	+4.605%	1	143	-11.447%
2026-05-26	7.6000	7.6000	7.6000	7.6000	0.000%	3	143	-7.368%
2026-05-21	7.7000	7.7000	7.6000	7.6000	+24.386%	3	141	-7.368%
2026-05-13	6.1100	6.1100	6.1100	6.1100	-28.871%	2	143	+15.221%
2026-05-08	8.5700	8.6300	8.5700	8.5900	-8.617%	33	143	-18.044%
2026-05-07	9.4500	9.4500	9.4000	9.4000	+5.028%	2	113	-25.106%
2026-05-04	8.9500	8.9500	8.9500	8.9500	+27.857%	1	113	-21.341%
2026-04-29	7.0000	7.0000	7.0000	7.0000	-10.256%	4	112	+0.571%
2026-04-24	7.8000	7.8000	7.8000	7.8000	+8.033%	2	113	-9.744%
2026-04-23	7.2200	7.2200	7.2200	7.2200	-10.864%	1	113	-2.493%
2026-04-20	8.1000	8.1000	8.1000	8.1000	-0.246%	2	113	-13.086%
2026-04-17	8.4300	9.1000	8.1200	8.1200	+1.500%	13	111	-13.300%
2026-04-16	8.0000	8.0000	7.8500	8.0000	+33.111%	5	120	-12.000%
2026-04-13	5.4500	6.0100	5.4500	6.0100	+29.247%	11	119	+17.138%
2026-04-10	4.5800	4.6500	4.5800	4.6500	-4.517%	13	110	+51.398%
2026-04-09	5.0200	5.0200	4.8700	4.8700	-14.561%	44	97	+44.559%
2026-04-08	5.6500	5.7700	5.6500	5.7000	-23.077%	7	68	+23.509%
2026-04-07	7.4100	7.4100	7.4100	7.4100	+0.407%	1	68	-4.993%
2026-04-06	7.8000	7.8000	7.3800	7.3800	+11.818%	3	69	-4.607%
2026-03-27	6.6500	6.6500	6.6000	6.6000	-38.318%	8	68	+6.667%
2026-03-13	10.7000	10.7000	10.7000	10.7000	-42.842%	4	70	-34.206%
2026-03-10	18.7200	18.7200	18.7200	18.7200	-10.857%	2	68	-62.393%
2026-03-05	21.0000	21.0500	21.0000	21.0000	+35.309%	16	68	-66.476%
2026-02-27	15.5200	15.5200	15.5200	15.5200	-1.772%	1	52	-54.639%
2026-02-26	15.8000	15.8000	15.8000	15.8000	+6.829%	1	51	-55.443%
2026-02-24	14.0800	14.7900	14.0800	14.7900	-4.581%	5	50	-52.400%
2026-02-20	15.5000	15.5000	15.5000	15.5000	-20.472%	1	47	-54.581%
2026-02-05	20.7500	20.7500	19.4900	19.4900	-7.805%	11	46	-63.879%
2026-02-03	21.1400	21.1400	21.1400	21.1400	-14.239%	1	45	-66.698%
2026-01-29	24.6000	24.6500	24.4700	24.6500	-5.192%	7	46	-71.440%
2026-01-27	26.0000	26.0000	26.0000	26.0000	-12.369%	3	40	-72.923%
2026-01-23	29.6700	29.6700	29.6700	29.6700	-54.241%	2	39	-76.272%
2025-12-12	64.8400	64.8400	64.8400	64.8400	+4.328%	2	39	-89.143%
2025-12-11	58.9100	62.8000	58.9100	62.1500	+11.480%	32	39	-88.673%
2025-12-09	55.7500	55.7500	55.7500	55.7500	-3.946%	30	41	-87.372%
2025-12-05	58.0400	58.0400	58.0400	58.0400	+9.139%	1	26	-87.870%
2025-11-07	53.1800	53.1800	53.1800	53.1800	-12.244%	1	25	-86.762%
2025-10-30	60.6000	60.6000	60.6000	60.6000	+0.331%	1	26	-88.383%
2025-10-29	60.0000	60.7500	60.0000	60.4000	-16.494%	7	25	-88.344%
2025-10-28	72.3300	72.3300	72.3300	72.3300	+7.267%	3	18	-90.267%
2025-10-24	67.4300	67.4300	67.4300	67.4300	+28.929%	2	21	-89.560%
2025-10-17	52.3000	52.3000	52.3000	52.3000	-5.322%	2	22	-86.539%
2025-10-15	55.2400	55.2400	55.2400	55.2400	-3.139%	1	24	-87.256%
2025-10-14	57.0300	57.0300	57.0300	57.0300	-1.672%	1	23	-87.656%
2025-10-10	58.0000	58.0000	58.0000	58.0000	-6.527%	1	22	-87.862%
2025-10-09	64.5900	64.5900	62.0500	62.0500	-1.975%	7	21	-88.654%
2025-10-02	63.3000	63.3000	63.3000	63.3000	+3.686%	4	14	-88.878%
2025-10-01	61.2900	61.2900	59.0000	61.0500	-20.196%	6	10	-88.468%
2025-09-18	76.5500	76.5500	76.5000	76.5000	+30.168%	2	5	-90.797%
2025-09-12	58.7700	58.7700	58.7700	58.7700	-13.675%	2	4	-88.021%
2025-09-10	68.0800	68.0800	68.0800	68.0800	+4.900%	1	4	-89.659%
2025-09-05	62.9500	64.9100	62.9500	64.9000	0.000%	3	3	-89.153%