Dark

ADBE20261218C230
ADBE Dec 18 2026 230.00 Call (ADBE261218C00230000)
option OPRA

EOD

Aug 10, 2026

58.60+7.919%(+4.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	58.4500	58.6000	58.4500	58.6000	+7.919%	2	425	0.000%
2026-08-07	50.2500	56.5400	50.2500	54.3000	+27.435%	5	425	+7.919%
2026-08-04	42.6100	42.6100	42.6100	42.6100	-13.937%	1	429	+37.526%
2026-08-03	49.5100	49.5100	49.5100	49.5100	+18.530%	4	429	+18.360%
2026-07-30	40.4100	41.7700	40.3800	41.7700	-23.763%	27	433	+40.292%
2026-07-29	46.5000	54.7900	46.5000	54.7900	+21.647%	9	418	+6.954%
2026-07-28	42.7500	45.0400	42.7500	45.0400	+17.906%	22	416	+30.107%
2026-07-27	35.0000	38.2000	35.0000	38.2000	+37.410%	10	422	+53.403%
2026-07-24	27.8000	27.8000	27.7500	27.8000	+32.129%	20	426	+110.791%
2026-07-23	21.9000	22.0500	21.0400	21.0400	-19.077%	204	613	+178.517%
2026-07-22	26.0000	26.0000	26.0000	26.0000	-12.458%	1	614	+125.385%
2026-07-21	30.5500	30.5500	29.7000	29.7000	-12.647%	2	613	+97.306%
2026-07-20	34.0000	34.0000	34.0000	34.0000	-0.118%	1	613	+72.353%
2026-07-17	34.0400	34.0400	34.0400	34.0400	+0.029%	4	613	+72.150%
2026-07-16	28.6900	34.0300	28.6900	34.0300	+17.264%	25	617	+72.201%
2026-07-15	28.7700	29.0200	28.7700	29.0200	+11.401%	22	615	+101.930%
2026-07-14	26.9100	26.9100	26.0500	26.0500	-14.925%	4	615	+124.952%
2026-07-13	30.9700	31.4800	30.6000	30.6200	+11.224%	27	615	+91.378%
2026-07-10	28.4700	28.4700	27.5300	27.5300	+8.173%	4	617	+112.859%
2026-07-09	26.0000	26.0000	24.8800	25.4500	-2.490%	4	617	+130.255%
2026-07-08	26.1000	26.1000	26.1000	26.1000	-18.514%	1	617	+124.521%
2026-07-07	29.2000	32.0300	29.2000	32.0300	+28.583%	19	618	+82.953%
2026-07-06	23.8100	24.9100	23.7000	24.9100	-4.596%	29	629	+135.247%
2026-07-02	27.5000	28.3500	26.1100	26.1100	+16.096%	20	592	+124.435%
2026-07-01	22.0000	22.7500	21.1900	22.4900	+16.831%	229	592	+160.560%
2026-06-30	18.5500	19.2500	16.7100	19.2500	+1.852%	6	377	+204.416%
2026-06-29	20.5000	20.5000	18.9000	18.9000	+5.646%	17	376	+210.053%
2026-06-26	15.7500	17.9000	15.7500	17.8900	+19.267%	36	371	+227.557%
2026-06-25	16.2500	16.8000	15.0000	15.0000	-19.225%	89	360	+290.667%
2026-06-24	17.5000	18.5700	17.5000	18.5700	+9.687%	3	347	+215.563%
2026-06-23	17.0500	17.0500	16.9300	16.9300	+13.396%	2	349	+246.131%
2026-06-22	16.3000	16.3000	14.4300	14.9300	-0.467%	6	349	+292.498%
2026-06-18	14.7100	15.0000	14.7100	15.0000	-9.366%	2	348	+290.667%
2026-06-17	17.7000	19.0000	16.5500	16.5500	-17.250%	16	348	+254.079%
2026-06-16	20.7200	22.1500	20.0000	20.0000	-12.664%	37	338	+193.000%
2026-06-15	23.0000	23.0000	22.9000	22.9000	+15.657%	3	354	+155.895%
2026-06-12	18.7400	21.8500	18.7400	19.8000	-32.099%	48	351	+195.960%
2026-06-11	34.5500	34.5500	29.1600	29.1600	-23.465%	65	338	+100.960%
2026-06-10	41.1000	41.1000	38.0000	38.1000	-5.670%	13	296	+53.806%
2026-06-09	40.3900	40.3900	40.3900	40.3900	-12.386%	10	286	+45.085%
2026-06-08	45.5000	46.3300	45.5000	46.1000	-6.680%	4	276	+27.115%
2026-06-05	54.0600	54.0600	49.4000	49.4000	-22.143%	19	274	+18.623%
2026-06-02	63.4500	63.4500	63.4500	63.4500	0.000%	1	289	-7.644%
2026-06-01	63.4500	63.4500	63.4500	63.4500	+17.500%	1	288	-7.644%
2026-05-29	50.0000	54.0000	50.0000	54.0000	+30.120%	2	287	+8.519%
2026-05-27	42.3500	42.5000	41.5000	41.5000	-1.190%	22	288	+41.205%
2026-05-26	42.0000	42.0000	42.0000	42.0000	-5.787%	100	272	+39.524%
2026-05-21	44.5800	44.5800	44.5800	44.5800	-12.708%	5	172	+31.449%
2026-05-20	50.9800	51.0700	50.9800	51.0700	-11.872%	10	167	+14.744%
2026-05-19	57.9500	57.9500	57.9500	57.9500	+16.953%	1	161	+1.122%
2026-05-18	50.5000	50.5000	49.5500	49.5500	+12.614%	5	161	+18.264%
2026-05-15	44.0000	44.0000	44.0000	44.0000	+12.821%	1	161	+33.182%
2026-05-14	39.3300	39.3300	39.0000	39.0000	-24.198%	5	162	+50.256%
2026-05-04	51.0000	51.4500	51.0000	51.4500	+16.932%	7	158	+13.897%
2026-04-30	43.5500	44.0000	43.5500	44.0000	-0.722%	2	162	+33.182%
2026-04-29	43.0000	44.3200	43.0000	44.3200	+2.120%	2	162	+32.220%
2026-04-27	44.1000	44.1000	43.0000	43.4000	+0.930%	111	163	+35.023%
2026-04-24	42.8000	43.0000	42.8000	43.0000	+6.965%	2	58	+36.279%
2026-04-23	40.9500	41.7500	40.2000	40.2000	-24.464%	3	58	+45.771%
2026-04-22	53.2200	53.2200	53.2200	53.2200	+3.040%	1	55	+10.109%
2026-04-21	51.6500	51.6500	51.6500	51.6500	+8.395%	1	55	+13.456%
2026-04-20	47.6500	47.6500	47.6500	47.6500	-3.640%	1	55	+22.980%
2026-04-17	49.2800	49.4500	49.2800	49.4500	+7.500%	2	54	+18.504%
2026-04-15	46.0000	46.0000	46.0000	46.0000	+8.363%	1	54	+27.391%
2026-04-14	44.5600	44.5600	42.4500	42.4500	+1.725%	16	55	+38.045%
2026-04-13	35.5200	41.7300	35.5200	41.7300	+18.015%	43	71	+40.427%
2026-04-10	35.3600	35.3600	35.3600	35.3600	-4.432%	1	67	+65.724%
2026-04-09	36.0000	37.0000	36.0000	37.0000	-20.686%	14	67	+58.378%
2026-04-06	46.6500	46.6500	46.6500	46.6500	+1.634%	1	62	+25.616%
2026-03-30	45.9000	45.9000	45.9000	45.9000	-2.340%	1	63	+27.669%
2026-03-26	47.0000	47.0000	47.0000	47.0000	+9.302%	1	63	+24.681%
2026-03-25	43.7700	43.7700	43.0000	43.0000	-2.005%	13	64	+36.279%
2026-03-24	44.1000	44.1000	43.7500	43.8800	-11.870%	4	54	+33.546%
2026-03-20	49.7900	49.7900	49.7900	49.7900	-9.473%	1	54	+17.694%
2026-03-17	55.0000	55.0000	55.0000	55.0000	-29.532%	1	54	+6.545%
2026-03-05	78.0500	78.0500	78.0500	78.0500	+23.595%	2	54	-24.920%
2026-03-02	62.9000	63.1500	62.9000	63.1500	-3.218%	2	53	-7.205%
2026-02-13	65.0500	65.5000	65.0500	65.2500	-3.333%	24	41	-10.192%
2026-02-10	68.5000	68.5000	67.5000	67.5000	+0.223%	8	41	-13.185%
2026-02-09	67.5000	67.5000	67.3500	67.3500	-24.155%	3	41	-12.992%
2026-01-27	88.8000	88.8000	88.8000	88.8000	+3.533%	1	41	-34.009%
2026-01-20	83.2200	85.7700	83.2200	85.7700	-9.668%	2	40	-31.678%
2026-01-15	94.9500	94.9500	94.9500	94.9500	+0.105%	5	40	-38.283%
2026-01-14	95.3000	95.3000	94.8500	94.8500	-20.025%	2	35	-38.218%
2026-01-05	115.0000	118.6500	115.0000	118.6000	-3.025%	13	33	-50.590%
2026-01-02	122.0800	123.1000	121.8700	122.3000	-12.330%	44	33	-52.085%
2025-12-17	139.6000	139.6000	139.5000	139.5000	-4.940%	2	45	-57.993%
2025-12-12	146.9500	146.9500	146.7500	146.7500	+25.427%	4	44	-60.068%
2025-12-04	116.8500	117.0000	116.8500	117.0000	+1.872%	2	42	-49.915%
2025-12-03	114.8000	114.8500	114.8000	114.8500	-0.778%	2	42	-48.977%
2025-11-21	116.2500	116.2500	115.7500	115.7500	-10.652%	2	42	-49.374%
2025-11-12	129.5500	129.5500	129.5500	129.5500	+2.452%	1	43	-54.766%
2025-11-11	126.4000	126.4500	126.4000	126.4500	+2.947%	2	44	-53.658%
2025-11-06	122.8300	122.8300	122.8300	122.8300	-15.927%	1	43	-52.292%
2025-10-22	146.1000	146.1000	146.1000	146.1000	+9.602%	1	43	-59.890%
2025-10-20	133.2000	133.3000	133.2000	133.3000	+3.905%	2	43	-56.039%
2025-10-17	128.2900	128.2900	128.2900	128.2900	-2.715%	1	43	-54.322%
2025-10-10	131.8700	131.8700	131.8700	131.8700	-2.965%	1	42	-55.562%
2025-10-01	135.6500	135.9000	135.6500	135.9000	-7.595%	4	43	-56.880%
2025-09-26	147.0700	147.0700	147.0700	147.0700	+5.050%	1	41	-60.155%
2025-08-04	140.0000	140.0000	140.0000	140.0000	-11.950%	10	40	-58.143%
2025-07-21	159.0000	159.0000	159.0000	159.0000	-11.667%	8	40	-63.145%
2025-06-30	180.0000	180.0000	180.0000	180.0000	+6.070%	2	48	-67.444%
2025-04-29	169.6500	170.2000	169.4500	169.7000	-3.073%	28	50	-65.468%
2025-03-31	175.0800	175.0800	175.0800	175.0800	-6.048%	1	44	-66.530%
2025-03-17	185.9500	186.5500	185.9500	186.3500	-23.539%	56	44	-68.554%
2025-02-10	243.7200	243.7200	243.7200	243.7200	+1.868%	1	22	-75.956%
2025-01-28	239.8600	239.8600	239.2500	239.2500	+7.770%	4	22	-75.507%
2025-01-07	222.0000	222.0000	222.0000	222.0000	-1.987%	2	21	-73.604%
2025-01-03	226.5000	226.5000	226.5000	226.5000	-5.625%	2	19	-74.128%
2024-12-27	241.4000	241.4000	240.0000	240.0000	-0.419%	4	20	-75.583%
2024-12-24	241.0100	241.0100	241.0100	241.0100	-8.354%	1	19	-75.686%
2024-12-16	262.9800	262.9800	262.9800	262.9800	-6.546%	8	11	-77.717%
2024-11-01	281.4400	281.4400	281.4000	281.4000	+0.428%	4	11	-79.176%
2024-10-28	280.2500	280.2500	280.2000	280.2000	-6.491%	2	11	-79.086%
2024-10-10	301.4500	301.4500	299.6500	299.6500	+12.182%	2	11	-80.444%
2024-06-10	267.1100	267.1100	267.1100	267.1100	+1.178%	1	11	-78.061%
2024-06-05	264.0000	264.0000	264.0000	264.0000	0.000%	10	10	-77.803%