Dark

ADBE20261120P210
ADBE Nov 20 2026 210.00 Put (ADBE261120P00210000)
option OPRA

EOD

Aug 10, 2026

4.96-22.862%(-1.47)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.2000	5.2000	4.9600	4.9600	-22.862%	6	364	0.000%
2026-08-07	5.8500	6.4300	5.7300	6.4300	-16.494%	14	361	-22.862%
2026-08-06	7.9500	7.9500	7.7000	7.7000	-2.532%	7	358	-35.584%
2026-08-05	8.2000	8.2500	7.9000	7.9000	-16.667%	6	356	-37.215%
2026-08-03	9.4800	9.4800	9.4800	9.4800	-5.484%	1	355	-47.679%
2026-07-31	10.2200	10.2200	10.0300	10.0300	-4.476%	17	356	-50.548%
2026-07-30	10.6500	11.5000	10.5000	10.5000	+40.000%	4	339	-52.762%
2026-07-29	9.8000	9.8000	7.5000	7.5000	-29.709%	30	338	-33.867%
2026-07-28	10.5000	10.6700	9.3500	10.6700	-11.083%	47	327	-53.515%
2026-07-27	14.1500	14.1500	12.0000	12.0000	-31.034%	17	331	-58.667%
2026-07-24	18.4700	18.4700	17.4000	17.4000	-19.444%	5	329	-71.494%
2026-07-23	19.5000	21.6000	18.9800	21.6000	+22.518%	6	326	-77.037%
2026-07-22	17.6300	17.6300	17.6300	17.6300	+9.299%	1	324	-71.866%
2026-07-21	17.0500	17.0500	15.6500	16.1300	+7.533%	21	323	-69.250%
2026-07-20	15.6000	15.7000	15.0000	15.0000	+15.830%	5	322	-66.933%
2026-07-17	13.0500	14.1500	12.6200	12.9500	-4.779%	18	318	-61.699%
2026-07-16	13.6000	13.6000	13.6000	13.6000	-9.695%	1	310	-63.529%
2026-07-15	15.0600	15.0600	15.0600	15.0600	-9.386%	1	309	-67.065%
2026-07-14	16.6200	16.6200	16.6200	16.6200	+17.456%	1	310	-70.156%
2026-07-13	14.1500	14.1500	14.1500	14.1500	-24.694%	1	309	-64.947%
2026-07-09	19.7900	19.7900	18.7900	18.7900	+2.959%	2	310	-73.603%
2026-07-08	18.8500	18.8500	18.1500	18.2500	+10.808%	11	309	-72.822%
2026-07-07	16.4700	16.4700	16.4700	16.4700	-21.196%	1	314	-69.885%
2026-07-06	20.9000	20.9000	20.9000	20.9000	+6.905%	1	313	-76.268%
2026-07-02	19.7000	19.9000	19.5500	19.5500	-22.727%	30	325	-74.629%
2026-06-30	25.3000	25.3000	25.3000	25.3000	-6.296%	1	325	-80.395%
2026-06-26	27.0000	27.0000	27.0000	27.0000	-1.063%	2	326	-81.630%
2026-06-24	27.2900	27.2900	27.2900	27.2900	-10.082%	1	328	-81.825%
2026-06-22	30.3500	30.3500	30.3500	30.3500	-0.979%	1	328	-83.657%
2026-06-18	30.5600	30.6500	30.4500	30.6500	+16.762%	6	321	-83.817%
2026-06-17	26.0600	26.2500	25.8000	26.2500	+12.661%	11	321	-81.105%
2026-06-16	23.9000	23.9000	23.3000	23.3000	-1.480%	8	316	-78.712%
2026-06-15	24.3700	24.4500	23.2000	23.6500	-13.465%	32	308	-79.027%
2026-06-12	27.5000	29.4000	27.0000	27.3300	+30.143%	23	300	-81.851%
2026-06-11	21.1600	21.1600	21.0000	21.0000	+22.807%	3	308	-76.381%
2026-06-10	17.1500	17.1500	17.0500	17.1000	+2.703%	40	308	-70.994%
2026-06-09	14.6500	16.6500	14.6500	16.6500	+22.878%	2	308	-70.210%
2026-06-08	13.7000	13.8000	13.5500	13.5500	+7.968%	9	307	-63.395%
2026-06-05	12.7000	12.7000	12.5500	12.5500	+10.573%	4	301	-60.478%
2026-06-04	11.1500	11.4500	11.1000	11.3500	-10.135%	22	301	-56.300%
2026-06-03	12.6300	12.6300	12.6300	12.6300	+11.278%	1	304	-60.728%
2026-06-02	11.1000	11.3500	11.1000	11.3500	+8.198%	3	303	-56.300%
2026-06-01	10.4900	10.4900	10.4900	10.4900	-17.402%	2	306	-52.717%
2026-05-29	14.0500	14.0500	12.7000	12.7000	-20.126%	8	306	-60.945%
2026-05-28	15.7000	15.9000	15.7000	15.9000	+4.262%	3	299	-68.805%
2026-05-26	15.2500	15.3000	15.0500	15.2500	+2.349%	11	299	-67.475%
2026-05-22	14.9000	14.9000	14.9000	14.9000	+3.833%	1	289	-66.711%
2026-05-21	14.2500	14.3500	14.1500	14.3500	+8.712%	4	290	-65.436%
2026-05-20	13.2000	13.2000	13.2000	13.2000	+22.791%	1	290	-62.424%
2026-05-19	11.1000	11.1000	10.4500	10.7500	-11.885%	13	277	-53.860%
2026-05-18	13.3000	13.3000	12.2000	12.2000	-24.969%	2	277	-59.344%
2026-05-14	16.2100	16.2600	16.2100	16.2600	+40.052%	3	277	-69.496%
2026-05-07	12.0000	12.0000	11.4700	11.6100	-7.194%	198	277	-57.278%
2026-05-06	12.5100	12.5100	12.5100	12.5100	+2.963%	2	200	-60.352%
2026-05-04	12.3500	12.5700	12.0500	12.1500	-13.214%	28	200	-59.177%
2026-05-01	13.8000	14.1000	13.7000	14.0000	-11.392%	198	150	-64.571%
2026-04-28	16.0500	16.0500	15.6000	15.8000	+2.932%	21	150	-68.608%
2026-04-24	16.5400	16.5400	15.3500	15.3500	-11.527%	12	129	-67.687%
2026-04-23	16.5000	17.3600	16.5000	17.3500	+40.486%	42	120	-71.412%
2026-04-22	12.3500	12.3500	12.3500	12.3500	-15.411%	2	101	-59.838%
2026-04-20	14.4000	14.6000	14.4000	14.6000	-5.195%	5	101	-66.027%
2026-04-17	15.4000	15.4000	15.4000	15.4000	-16.757%	1	101	-67.792%
2026-04-13	18.5000	18.5000	18.5000	18.5000	-7.129%	1	100	-73.189%
2026-04-09	19.9200	19.9200	19.9200	19.9200	+6.524%	1	101	-75.100%
2026-03-30	18.7000	18.7000	18.7000	18.7000	+7.348%	6	101	-73.476%
2026-03-26	18.4000	18.4000	17.3700	17.4200	-3.757%	10	101	-71.527%
2026-03-25	18.1000	18.1000	18.1000	18.1000	+16.399%	2	100	-72.597%
2026-03-23	15.3500	15.5500	15.3500	15.5500	-4.718%	2	100	-68.103%
2026-03-20	16.5000	16.5000	16.3200	16.3200	-0.488%	4	98	-69.608%
2026-03-19	16.4500	16.6500	16.4000	16.4000	+15.088%	4	96	-69.756%
2026-03-17	13.9000	14.2500	13.9000	14.2500	-5.504%	3	93	-65.193%
2026-03-16	15.7700	15.7700	15.0800	15.0800	-9.157%	2	93	-67.109%
2026-03-13	16.6000	16.6000	16.6000	16.6000	+31.225%	1	91	-70.120%
2026-03-12	12.2000	12.6500	12.0200	12.6500	+0.397%	86	91	-60.791%
2026-03-11	12.6000	12.6000	12.6000	12.6000	+4.913%	1	73	-60.635%
2026-03-10	12.0100	12.0100	12.0100	12.0100	-33.092%	1	72	-58.701%
2026-02-12	17.9800	17.9800	17.7500	17.9500	+15.286%	4	72	-72.368%
2026-02-11	15.5700	15.5700	15.5700	15.5700	+92.222%	2	72	-68.144%
2026-01-21	8.1000	8.1000	8.1000	8.1000	+18.594%	2	70	-38.765%
2026-01-15	7.0600	7.0600	6.7900	6.8300	+5.077%	4	68	-27.379%
2026-01-14	6.0500	6.5000	6.0000	6.5000	+105.696%	16	67	-23.692%
2025-12-31	3.0500	3.1600	3.0500	3.1600	-52.836%	2	55	+56.962%
2025-12-01	6.7000	6.7000	6.7000	6.7000	-17.791%	1	55	-25.970%
2025-11-10	8.1500	8.1500	8.1500	8.1500	+85.227%	11	54	-39.141%
2025-09-30	4.1800	4.4000	4.1800	4.4000	-6.780%	53	43	+12.727%
2025-09-17	4.7200	4.7200	4.7200	4.7200	-31.890%	1	3	+5.085%
2025-09-04	6.9300	6.9300	6.9300	6.9300	+16.275%	1	2	-28.427%
2025-08-18	5.9600	5.9600	5.9600	5.9600	0.000%	1	1	-16.779%