Dark

ADBE20261120P230
ADBE Nov 20 2026 230.00 Put (ADBE261120P00230000)
option OPRA

EOD

Aug 10, 2026

9.36-17.387%(-1.97)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	10.3400	10.3400	9.3500	9.3600	-17.387%	14	647	0.000%
2026-08-07	11.9000	11.9500	10.7300	11.3300	-12.171%	19	645	-17.387%
2026-08-06	15.2500	15.2500	12.9000	12.9000	-1.225%	22	651	-27.442%
2026-08-05	13.9500	13.9500	13.0600	13.0600	-18.119%	250	649	-28.331%
2026-08-03	14.4600	15.9500	14.4600	15.9500	-12.121%	21	483	-41.317%
2026-07-30	18.7000	19.5500	18.1500	18.1500	+40.698%	152	483	-48.430%
2026-07-29	14.2000	14.2000	12.9000	12.9000	-24.561%	9	420	-27.442%
2026-07-28	19.1300	19.1300	15.8000	17.1000	-19.906%	37	412	-45.263%
2026-07-27	22.6100	22.6100	20.7000	21.3500	-17.408%	17	407	-56.159%
2026-07-24	28.8500	28.9000	25.8500	25.8500	-14.686%	54	417	-63.791%
2026-07-23	30.3000	30.3000	30.3000	30.3000	+4.844%	1	425	-69.109%
2026-07-22	25.4000	28.9000	25.4000	28.9000	+15.600%	18	426	-67.612%
2026-07-21	25.0000	25.0000	25.0000	25.0000	-0.794%	3	425	-62.560%
2026-07-20	24.7500	25.2000	23.5100	25.2000	+13.770%	7	425	-62.857%
2026-07-17	22.2000	22.2500	22.0500	22.1500	+1.003%	37	427	-57.743%
2026-07-16	24.1000	24.1000	21.9300	21.9300	-11.928%	32	428	-57.319%
2026-07-15	25.6000	25.6000	24.9000	24.9000	-6.567%	3	414	-62.410%
2026-07-14	27.5500	27.7500	26.6500	26.6500	+9.671%	5	411	-64.878%
2026-07-13	24.3000	24.3000	24.3000	24.3000	-7.393%	2	409	-61.481%
2026-07-10	25.7800	26.2400	25.7800	26.2400	-11.081%	3	408	-64.329%
2026-07-09	29.5000	30.0100	29.5000	29.5100	+2.288%	3	408	-68.282%
2026-07-08	29.5500	29.5500	28.8500	28.8500	+8.255%	31	406	-67.556%
2026-07-07	26.6500	26.6500	26.6500	26.6500	-11.018%	1	404	-64.878%
2026-07-06	32.1500	32.7500	29.9000	29.9500	-0.992%	8	403	-68.748%
2026-07-02	30.6000	30.6000	30.2500	30.2500	-10.237%	2	402	-69.058%
2026-07-01	33.7000	33.7000	33.7000	33.7000	-9.772%	1	402	-72.226%
2026-06-30	37.3500	37.3500	37.3500	37.3500	+6.714%	11	403	-74.940%
2026-06-29	35.0000	35.0000	35.0000	35.0000	-8.854%	2	412	-73.257%
2026-06-26	38.4000	38.4000	38.4000	38.4000	-8.832%	1	414	-75.625%
2026-06-23	42.1200	42.1200	42.1200	42.1200	-4.360%	1	415	-77.778%
2026-06-22	44.0600	44.0600	44.0400	44.0400	+6.248%	3	416	-78.747%
2026-06-17	37.2500	41.4500	37.2500	41.4500	+10.770%	6	417	-77.419%
2026-06-16	37.4200	37.4200	37.4200	37.4200	+4.877%	2	414	-74.987%
2026-06-15	37.5700	37.5700	35.6800	35.6800	-9.511%	132	415	-73.767%
2026-06-12	39.6500	40.5200	39.4300	39.4300	+23.219%	12	287	-76.262%
2026-06-11	28.5000	32.0000	28.5000	32.0000	+25.000%	15	283	-70.750%
2026-06-10	27.0500	27.0500	24.9500	25.6000	-4.120%	5	283	-63.438%
2026-06-09	25.6000	26.7000	25.6000	26.7000	+21.364%	4	284	-64.944%
2026-06-08	21.5500	22.0000	21.3000	22.0000	+6.538%	7	280	-57.455%
2026-06-05	19.6000	20.6500	19.6000	20.6500	+16.011%	11	274	-54.673%
2026-06-04	17.5500	17.8000	17.2500	17.8000	-3.732%	6	273	-47.416%
2026-06-03	18.4900	18.4900	18.4900	18.4900	+4.287%	1	272	-49.378%
2026-06-02	17.5500	18.0000	17.4700	17.7300	+4.602%	12	272	-47.208%
2026-06-01	17.2500	17.2500	16.9500	16.9500	-25.885%	15	270	-44.779%
2026-05-21	22.8000	22.8700	22.8000	22.8700	+6.620%	12	262	-59.073%
2026-05-18	21.4500	21.4500	21.4500	21.4500	+3.774%	2	260	-56.364%
2026-05-11	21.2000	21.2000	20.6500	20.6700	+15.604%	16	262	-54.717%
2026-05-07	17.8800	17.8800	17.8800	17.8800	-8.822%	2	275	-47.651%
2026-05-06	19.6100	19.6100	19.6100	19.6100	+4.142%	1	275	-52.269%
2026-05-05	19.9100	19.9100	18.8300	18.8300	-6.318%	2	276	-50.292%
2026-05-01	21.2500	21.4000	20.1000	20.1000	-20.553%	12	270	-53.433%
2026-04-27	25.3000	25.3000	25.3000	25.3000	+3.055%	1	270	-63.004%
2026-04-24	24.6700	24.6700	24.5500	24.5500	-7.428%	4	270	-61.874%
2026-04-23	20.4000	26.7400	20.4000	26.5200	+38.486%	14	274	-64.706%
2026-04-22	19.1500	19.1500	19.1500	19.1500	-7.933%	3	261	-51.123%
2026-04-16	20.8000	20.8000	20.8000	20.8000	-9.565%	1	258	-55.000%
2026-04-15	23.0000	23.0000	23.0000	23.0000	-13.922%	1	257	-59.304%
2026-04-14	26.7200	26.7200	26.7200	26.7200	-5.248%	1	258	-64.970%
2026-04-13	28.2000	28.2000	28.2000	28.2000	-6.746%	1	257	-66.809%
2026-04-10	29.5500	30.2400	29.5500	30.2400	+5.882%	11	257	-69.048%
2026-04-09	28.5600	28.5600	28.5600	28.5600	+25.099%	1	246	-67.227%
2026-04-08	22.8300	22.8300	22.8300	22.8300	-11.853%	1	245	-59.001%
2026-03-31	25.9000	25.9000	25.9000	25.9000	-8.319%	1	244	-63.861%
2026-03-27	27.5000	28.2500	27.4500	28.2500	+10.352%	20	244	-66.867%
2026-03-24	25.6000	25.6000	25.6000	25.6000	+6.004%	1	236	-63.438%
2026-03-20	24.1500	24.1500	24.1500	24.1500	+1.258%	1	237	-61.242%
2026-03-19	23.7500	23.8500	23.7500	23.8500	+0.421%	2	238	-60.755%
2026-03-18	23.7500	23.7500	23.7500	23.7500	+16.995%	1	238	-60.589%
2026-03-17	20.5500	20.8000	20.3000	20.3000	-9.375%	3	237	-53.892%
2026-03-16	22.4000	22.4000	22.4000	22.4000	+6.667%	1	240	-58.214%
2026-03-13	21.0000	21.0000	21.0000	21.0000	+15.068%	10	240	-55.429%
2026-03-12	17.9000	18.2500	17.9000	18.2500	+2.933%	12	230	-48.712%
2026-03-10	17.8000	18.5000	17.5000	17.7300	+9.580%	14	228	-47.208%
2026-03-09	16.1800	16.1800	16.1800	16.1800	+0.124%	1	224	-42.151%
2026-03-05	16.1600	16.1600	16.1600	16.1600	-15.833%	10	225	-42.079%
2026-03-03	19.2000	19.2000	19.2000	19.2000	-13.901%	1	215	-51.250%
2026-03-02	22.3000	22.3000	22.3000	22.3000	-3.672%	3	216	-58.027%
2026-02-25	23.1500	23.1500	23.1500	23.1500	-14.733%	3	216	-59.568%
2026-02-23	25.2500	27.1500	25.2500	27.1500	+28.490%	21	216	-65.525%
2026-02-13	24.2000	24.2000	21.1300	21.1300	-10.957%	2	198	-55.703%
2026-02-12	23.7300	23.7300	23.7300	23.7300	+14.915%	1	198	-60.556%
2026-02-09	20.9200	20.9200	20.6500	20.6500	+7.106%	71	197	-54.673%
2026-02-06	19.5000	19.5000	19.2800	19.2800	+3.102%	2	126	-51.452%
2026-02-05	18.7500	18.8000	18.7000	18.7000	-3.856%	95	124	-49.947%
2026-02-04	19.4500	19.4500	19.4500	19.4500	+8.659%	10	37	-51.877%
2026-02-03	17.9000	17.9000	17.9000	17.9000	+41.390%	1	27	-47.709%
2026-01-29	12.6600	12.6600	12.6600	12.6600	+4.801%	1	26	-26.066%
2026-01-27	11.8900	12.0800	11.8800	12.0800	-6.574%	5	25	-22.517%
2026-01-21	12.9500	12.9500	12.9300	12.9300	+2.619%	4	25	-27.610%
2026-01-20	12.5500	12.6000	12.5500	12.6000	+14.234%	6	22	-25.714%
2026-01-16	11.0300	11.0300	11.0300	11.0300	+95.221%	12	9	-15.141%
2026-01-07	5.6500	5.6500	5.6500	5.6500	+2.727%	1	9	+65.664%
2025-12-12	5.5000	5.5000	5.5000	5.5000	-25.575%	1	10	+70.182%
2025-12-10	7.3700	7.3900	7.3700	7.3900	-34.775%	2	10	+26.658%
2025-11-26	11.3300	11.3300	11.3300	11.3300	+5.395%	1	9	-17.387%
2025-11-17	10.7500	10.7500	10.7500	10.7500	-1.826%	2	9	-12.930%
2025-10-31	10.9500	10.9500	10.9500	10.9500	+26.736%	1	9	-14.521%
2025-10-27	8.6300	8.6400	8.6300	8.6400	-26.027%	3	12	+8.333%
2025-10-17	11.6800	11.6800	11.6800	11.6800	+8.449%	2	12	-19.863%
2025-10-16	10.7700	10.7700	10.7700	10.7700	-4.267%	1	10	-13.092%
2025-10-15	11.4200	11.4200	11.2500	11.2500	+20.838%	2	10	-16.800%
2025-10-08	9.3100	9.3100	9.3100	9.3100	+48.960%	1	8	+0.537%
2025-09-17	6.2500	6.2500	6.2500	6.2500	-32.432%	2	7	+49.760%
2025-09-11	9.2500	9.2500	9.2500	9.2500	-3.646%	6	7	+1.189%
2025-09-02	9.6000	9.6000	9.6000	9.6000	0.000%	1	1	-2.500%