Dark

ADBE20261120P190
ADBE Nov 20 2026 190.00 Put (ADBE261120P00190000)
option OPRA

EOD

Aug 10, 2026

2.46-24.308%(-0.79)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.4300	2.4600	2.4300	2.4600	-24.308%	3	845	0.000%
2026-08-07	3.0100	3.2500	2.8700	3.2500	-14.474%	14	845	-24.308%
2026-08-06	4.2500	4.2500	3.8000	3.8000	+1.333%	28	850	-35.263%
2026-08-05	4.1000	4.2000	3.7500	3.7500	-20.213%	757	866	-34.400%
2026-08-04	5.0000	5.0000	4.7000	4.7000	+27.027%	6	268	-47.660%
2026-08-03	3.7000	3.7000	3.7000	3.7000	-30.841%	1	273	-33.514%
2026-07-31	5.3500	5.3500	5.3500	5.3500	-5.975%	1	274	-54.019%
2026-07-30	6.2100	6.2100	5.6900	5.6900	+22.366%	4	275	-56.766%
2026-07-29	4.6500	4.6500	4.6500	4.6500	-8.824%	1	273	-47.097%
2026-07-28	6.2500	6.4000	4.9500	5.1000	-29.167%	17	273	-51.765%
2026-07-27	7.9000	7.9000	6.5000	7.2000	-26.531%	32	288	-65.833%
2026-07-24	10.5000	10.5500	9.8000	9.8000	-22.222%	26	299	-74.898%
2026-07-23	11.4800	12.6000	11.4800	12.6000	+34.043%	2	282	-80.476%
2026-07-21	9.1000	9.5000	8.6000	9.4000	+16.770%	8	282	-73.830%
2026-07-20	7.7500	9.0500	7.7500	8.0500	+15.000%	13	277	-69.441%
2026-07-17	7.0200	7.0200	7.0000	7.0000	-5.787%	2	267	-64.857%
2026-07-16	8.3700	8.3700	7.4000	7.4300	-20.535%	34	267	-66.891%
2026-07-15	8.4000	9.3500	8.4000	9.3500	-8.333%	21	235	-73.690%
2026-07-14	9.4500	10.2000	9.3000	10.2000	+40.690%	34	225	-75.882%
2026-07-13	7.9500	7.9500	7.2500	7.2500	-29.268%	2	220	-66.069%
2026-07-09	10.5500	10.5500	10.2500	10.2500	-3.302%	4	219	-76.000%
2026-07-08	10.7000	10.7000	10.5500	10.6000	+13.734%	3	217	-76.792%
2026-07-07	10.1000	10.1000	9.3200	9.3200	-19.793%	4	217	-73.605%
2026-07-06	11.6200	11.6200	11.6200	11.6200	+1.131%	4	217	-78.830%
2026-07-02	11.8000	11.8400	11.3700	11.4900	-11.887%	6	214	-78.590%
2026-07-01	13.0400	13.0400	13.0400	13.0400	-10.069%	1	214	-81.135%
2026-06-29	14.0000	14.5000	14.0000	14.5000	-17.614%	4	214	-83.034%
2026-06-23	17.6000	17.6000	17.6000	17.6000	-12.438%	1	214	-86.023%
2026-06-22	19.1000	20.1000	19.1000	20.1000	+5.126%	7	214	-87.761%
2026-06-18	19.0500	19.1200	18.6000	19.1200	+7.718%	19	219	-87.134%
2026-06-17	15.6500	17.7500	15.6500	17.7500	+23.264%	2	219	-86.141%
2026-06-15	14.6000	14.6000	14.4000	14.4000	-16.035%	7	220	-82.917%
2026-06-12	16.8100	18.9000	16.8100	17.1500	+35.680%	22	217	-85.656%
2026-06-11	12.2700	12.8300	12.2300	12.6400	+19.245%	8	215	-80.538%
2026-06-10	10.0000	10.6000	10.0000	10.6000	+15.847%	42	216	-76.792%
2026-06-09	9.1000	9.1500	9.1000	9.1500	+9.581%	2	188	-73.115%
2026-06-08	8.0000	8.3500	7.9000	8.3500	+13.605%	31	186	-70.539%
2026-06-05	7.4000	7.4000	7.3500	7.3500	+10.860%	10	160	-66.531%
2026-06-04	6.6300	6.6300	6.6300	6.6300	+10.133%	47	155	-62.896%
2026-06-02	6.7800	6.7800	5.7800	6.0200	+4.696%	9	108	-59.136%
2026-06-01	6.0000	6.0000	5.7500	5.7500	-25.806%	2	97	-57.217%
2026-05-29	7.7500	7.7500	7.7500	7.7500	-20.103%	1	97	-68.258%
2026-05-28	9.7500	9.7500	9.6500	9.7000	-3.290%	7	97	-74.639%
2026-05-27	10.0300	10.0300	10.0300	10.0300	+11.074%	1	96	-75.474%
2026-05-26	9.0300	9.0300	9.0300	9.0300	+4.393%	1	95	-72.757%
2026-05-21	8.7100	8.7100	8.5500	8.6500	+7.453%	9	95	-71.561%
2026-05-20	8.0000	8.0500	8.0000	8.0500	-19.500%	2	88	-69.441%
2026-05-14	10.1500	10.1500	10.0000	10.0000	-2.913%	2	86	-75.400%
2026-05-13	9.9000	10.3000	9.9000	10.3000	+17.045%	34	54	-76.117%
2026-05-12	8.8000	8.8000	8.8000	8.8000	+12.821%	1	54	-72.045%
2026-05-11	7.5100	7.8000	7.5100	7.8000	+1.299%	11	54	-68.462%
2026-05-06	7.4000	7.7000	7.3500	7.7000	+9.220%	11	54	-68.052%
2026-05-05	7.5300	7.5300	7.0500	7.0500	-7.843%	3	44	-65.106%
2026-05-04	7.4000	7.6500	7.4000	7.6500	-26.442%	9	42	-67.843%
2026-04-27	10.0500	10.4000	10.0500	10.4000	+0.386%	2	43	-76.346%
2026-04-24	10.3600	10.3600	10.3600	10.3600	-3.628%	1	42	-76.255%
2026-04-23	10.0100	11.3000	10.0100	10.7500	+16.848%	6	43	-77.116%
2026-04-21	9.2000	9.2000	9.2000	9.2000	-28.405%	1	42	-73.261%
2026-03-27	12.8500	12.8500	12.8500	12.8500	+6.198%	1	42	-80.856%
2026-03-25	12.1000	12.1000	12.1000	12.1000	+6.608%	3	41	-79.669%
2026-03-24	11.3500	11.3500	11.3500	11.3500	+12.376%	4	38	-78.326%
2026-03-18	10.1000	10.1000	10.1000	10.1000	+8.253%	1	36	-75.644%
2026-03-17	9.3000	9.4500	9.3000	9.3300	+10.545%	3	36	-73.633%
2026-03-04	8.4400	8.4400	8.4400	8.4400	-24.169%	1	38	-70.853%
2026-02-13	11.1300	11.1300	11.1200	11.1300	-5.997%	11	36	-77.898%
2026-02-12	11.8400	11.8400	11.8400	11.8400	+31.556%	1	36	-79.223%
2026-02-11	10.5000	10.5000	9.0000	9.0000	+4.408%	2	35	-72.667%
2026-02-06	8.3700	8.6200	7.8000	8.6200	+12.240%	5	34	-71.462%
2026-02-04	7.6800	7.6800	7.6800	7.6800	+40.917%	10	33	-67.969%
2026-01-29	5.4300	5.4500	5.4300	5.4500	+124.280%	2	23	-54.862%
2026-01-08	2.4100	2.5100	2.4100	2.4300	+34.254%	22	22	+1.235%
2025-12-31	1.8100	1.8100	1.8100	1.8100	-3.723%	1	11	+35.912%
2025-12-22	1.8800	1.8800	1.8800	1.8800	-55.765%	1	11	+30.851%
2025-12-02	4.2500	4.2500	4.2500	4.2500	-11.458%	1	12	-42.118%
2025-10-29	4.8000	4.8000	4.8000	4.8000	+12.150%	1	12	-48.750%
2025-10-06	4.2800	4.2800	4.2800	4.2800	+7.000%	1	12	-42.523%
2025-10-01	4.0000	4.0000	4.0000	4.0000	+18.694%	1	11	-38.500%
2025-09-29	3.3700	3.3700	3.3700	3.3700	+16.207%	10	11	-27.003%
2025-09-18	2.9000	2.9000	2.9000	2.9000	-38.298%	1	2	-15.172%
2025-09-02	4.7000	4.7000	4.7000	4.7000	0.000%	1	1	-47.660%