Dark

ADBE20261120C370
ADBE Nov 20 2026 370.00 Call (ADBE261120C00370000)
option OPRA

EOD

Aug 10, 2026

5.25+81.034%(+2.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.0700	5.2500	5.0700	5.2500	+81.034%	2	1,290	0.000%
2026-07-31	2.9000	2.9000	2.9000	2.9000	-12.121%	1	1,288	+81.034%
2026-07-30	3.3000	3.3000	3.3000	3.3000	+27.413%	1	1,289	+59.091%
2026-07-27	2.5900	2.5900	2.5900	2.5900	+153.922%	1	1,288	+102.703%
2026-07-23	1.0200	1.0200	1.0200	1.0200	-30.137%	1	1,287	+414.706%
2026-07-22	1.4600	1.4600	1.4600	1.4600	-23.958%	10	1,288	+259.589%
2026-07-20	1.9200	1.9200	1.9200	1.9200	-13.514%	10	1,288	+173.438%
2026-07-16	2.2200	2.2200	2.2200	2.2200	+32.143%	2	1,288	+136.486%
2026-07-15	1.6800	1.6800	1.6800	1.6800	-5.085%	1	1,287	+212.500%
2026-07-10	1.7700	1.7900	1.7700	1.7700	+27.338%	626	1,288	+196.610%
2026-07-09	1.3700	1.3900	1.3700	1.3900	-25.269%	89	693	+277.698%
2026-07-08	1.8800	1.8800	1.8600	1.8600	-25.000%	221	723	+182.258%
2026-07-07	2.4800	2.4800	2.4800	2.4800	+43.353%	1	544	+111.694%
2026-07-06	1.6500	1.7400	1.6500	1.7300	-8.466%	219	545	+203.468%
2026-07-02	1.9100	1.9100	1.8800	1.8900	+73.394%	221	310	+177.778%
2026-06-30	1.0900	1.1000	1.0900	1.0900	+19.780%	115	310	+381.651%
2026-06-26	0.9600	0.9600	0.8900	0.9100	-22.222%	3	227	+476.923%
2026-06-23	1.2100	1.2100	1.1600	1.1700	+17.000%	4	226	+348.718%
2026-06-22	1.1700	1.1700	1.0000	1.0000	-41.860%	53	226	+425.000%
2026-06-16	1.7200	1.7200	1.7200	1.7200	+5.521%	3	215	+205.233%
2026-06-15	1.6100	1.7400	1.6100	1.6300	-8.939%	55	218	+222.086%
2026-06-12	2.0300	2.0300	1.7300	1.7900	-48.857%	5	165	+193.296%
2026-06-11	3.6400	3.6400	3.5000	3.5000	-19.169%	10	165	+50.000%
2026-06-10	4.6000	4.6000	4.3300	4.3300	-54.612%	6	165	+21.247%
2026-06-02	9.7000	9.7000	9.5400	9.5400	-28.806%	2	165	-44.969%
2026-06-01	12.5800	13.4000	12.5800	13.4000	+48.889%	3	165	-60.821%
2026-05-29	9.0000	9.0000	9.0000	9.0000	+63.636%	10	164	-41.667%
2026-05-21	5.5000	5.5000	5.5000	5.5000	-31.846%	1	164	-4.545%
2026-05-19	8.0000	8.0700	8.0000	8.0700	+94.928%	5	164	-34.944%
2026-05-13	4.1700	4.1700	4.1400	4.1400	-21.887%	2	164	+26.812%
2026-05-12	5.3000	5.3000	5.3000	5.3000	-10.169%	2	166	-0.943%
2026-05-11	5.9000	5.9000	5.9000	5.9000	-5.600%	1	166	-11.017%
2026-05-01	6.2400	6.2500	6.2300	6.2500	+18.147%	8	165	-16.000%
2026-04-28	5.2900	5.2900	5.2900	5.2900	-24.429%	1	165	-0.756%
2026-04-22	7.0000	7.0000	7.0000	7.0000	+37.255%	2	165	-25.000%
2026-04-17	5.4000	5.4000	5.1000	5.1000	-7.441%	2	167	+2.941%
2026-04-16	5.5100	5.5100	5.5100	5.5100	+61.584%	1	166	-4.719%
2026-04-13	3.2600	3.4100	3.2600	3.4100	+9.646%	5	166	+53.959%
2026-04-10	3.1100	3.1100	3.1100	3.1100	-0.955%	1	167	+68.810%
2026-04-09	3.1400	3.1400	3.1400	3.1400	-21.891%	1	166	+67.197%
2026-04-08	4.7000	4.7000	4.0100	4.0200	-11.648%	145	165	+30.597%
2026-04-07	5.0000	5.0000	4.5000	4.5500	-9.363%	11	72	+15.385%
2026-04-06	5.0800	5.0800	4.9400	5.0200	-0.594%	39	74	+4.582%
2026-03-25	5.0500	5.0500	5.0500	5.0500	-36.875%	2	52	+3.960%
2026-03-13	8.0000	8.0000	8.0000	8.0000	-40.741%	1	52	-34.375%
2026-03-12	13.5000	13.5000	13.5000	13.5000	+1.504%	1	51	-61.111%
2026-03-11	13.3500	13.3500	13.3000	13.3000	-0.746%	2	50	-60.526%
2026-03-04	13.4000	13.4000	13.4000	13.4000	+29.845%	2	50	-60.821%
2026-02-24	10.3200	10.3200	10.3200	10.3200	-8.021%	1	48	-49.128%
2026-02-19	11.2200	11.2200	11.2200	11.2200	-11.023%	2	48	-53.209%
2026-02-12	12.6100	12.6100	12.6100	12.6100	-5.188%	1	49	-58.366%
2026-02-10	13.3000	13.3000	13.3000	13.3000	-1.115%	2	49	-60.526%
2026-02-09	13.4500	13.4500	13.4500	13.4500	-20.508%	2	47	-60.967%
2026-02-03	16.9200	16.9200	16.9200	16.9200	-51.863%	2	49	-68.972%
2026-01-02	34.1000	35.4000	33.7500	35.1500	-21.011%	6	48	-85.064%
2025-12-23	44.8000	44.8000	44.5000	44.5000	-4.609%	2	47	-88.202%
2025-12-18	46.3500	46.6500	46.3500	46.6500	+9.765%	2	47	-88.746%
2025-12-16	45.5900	45.5900	42.5000	42.5000	-4.171%	3	47	-87.647%
2025-12-15	44.3000	44.3500	44.3000	44.3500	-15.443%	2	48	-88.162%
2025-12-12	52.4200	52.4500	52.4200	52.4500	+21.977%	2	47	-89.990%
2025-12-08	43.0000	43.0000	43.0000	43.0000	+13.907%	1	46	-87.791%
2025-12-04	36.7400	37.7500	36.7400	37.7500	+3.001%	2	46	-86.093%
2025-12-01	33.8000	36.6500	33.8000	36.6500	-1.026%	3	45	-85.675%
2025-11-24	37.5500	37.5500	37.0300	37.0300	-8.114%	48	45	-85.822%
2025-11-21	40.4500	40.4500	40.3000	40.3000	+12.225%	2	38	-86.973%
2025-11-20	35.9100	35.9100	35.9100	35.9100	-23.952%	2	37	-85.380%
2025-11-12	48.8000	48.8000	47.0500	47.2200	-0.589%	3	39	-88.882%
2025-11-03	47.5000	47.5000	47.5000	47.5000	-7.767%	1	37	-88.947%
2025-10-30	51.5000	51.5000	51.5000	51.5000	-8.946%	1	37	-89.806%
2025-10-27	56.5600	56.5600	56.5600	56.5600	+3.590%	10	26	-90.718%
2025-10-23	54.6600	54.6600	54.6000	54.6000	+19.737%	20	26	-90.385%
2025-10-15	45.6000	45.6000	45.6000	45.6000	-2.979%	9	16	-88.487%
2025-10-13	47.0000	47.0000	47.0000	47.0000	-11.321%	2	7	-88.830%
2025-10-08	53.0000	53.0000	53.0000	53.0000	-7.521%	2	8	-90.094%
2025-09-26	57.3500	57.3500	57.3100	57.3100	+5.933%	2	6	-90.839%
2025-09-25	54.1000	54.1000	54.1000	54.1000	-9.182%	1	4	-90.296%
2025-09-22	59.5700	59.5700	59.5700	59.5700	+11.159%	1	3	-91.187%
2025-09-12	53.5900	53.5900	53.5900	53.5900	-5.982%	1	2	-90.203%
2025-08-26	57.0000	57.0000	57.0000	57.0000	-5.000%	1	1	-90.789%
2025-08-22	60.0000	60.0000	60.0000	60.0000	+10.092%	1	1	-91.250%
2025-08-21	54.5000	54.5000	54.5000	54.5000	+14.088%	1	1	-90.367%
2025-08-04	47.7700	47.7700	47.7700	47.7700	0.000%	1	1	-89.010%