Dark

ADBE20261218C240
ADBE Dec 18 2026 240.00 Call (ADBE261218C00240000)
option OPRA

EOD

Aug 10, 2026

50.65+3.136%(+1.54)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	50.6500	50.6500	50.6500	50.6500	+3.136%	3	663	0.000%
2026-08-07	46.1700	49.1100	46.1200	49.1100	+26.670%	7	666	+3.136%
2026-08-06	38.7700	38.7700	38.7700	38.7700	-7.910%	1	670	+30.642%
2026-08-05	44.7000	44.8700	42.1000	42.1000	+2.683%	20	671	+20.309%
2026-08-04	38.8700	41.0000	38.8700	41.0000	+1.010%	5	674	+23.537%
2026-08-03	43.5900	43.8500	40.3000	40.5900	+12.750%	15	676	+24.784%
2026-07-31	33.5000	36.0000	33.5000	36.0000	-1.343%	5	674	+40.694%
2026-07-30	39.8800	39.8800	34.4500	36.4900	-25.348%	21	673	+38.805%
2026-07-29	47.8500	48.8800	47.5100	48.8800	+20.216%	31	666	+3.621%
2026-07-28	36.6200	40.6600	34.6000	40.6600	+25.882%	317	688	+24.570%
2026-07-27	30.9000	32.3000	29.7800	32.3000	+41.048%	219	929	+56.811%
2026-07-24	20.0000	23.6800	20.0000	22.9000	+28.652%	6	933	+121.179%
2026-07-23	21.1800	21.1800	17.8000	17.8000	-20.000%	12	931	+184.551%
2026-07-22	22.2500	22.2500	22.2500	22.2500	-11.036%	1	930	+127.640%
2026-07-21	26.6000	27.4100	25.0100	25.0100	-11.906%	23	929	+102.519%
2026-07-20	26.6500	28.3900	26.6500	28.3900	-11.832%	4	918	+78.408%
2026-07-17	30.5000	32.2000	28.0000	32.2000	+12.391%	8	918	+57.298%
2026-07-16	25.0500	28.6600	25.0500	28.6500	+17.563%	36	916	+76.789%
2026-07-15	24.5900	24.5900	24.3700	24.3700	+10.974%	22	902	+107.838%
2026-07-14	22.3900	22.3900	21.5000	21.9600	-17.907%	4	924	+130.647%
2026-07-13	25.6000	26.7500	24.3500	26.7500	+15.801%	14	926	+89.346%
2026-07-10	24.7300	24.7300	23.1000	23.1000	+19.134%	5	933	+119.264%
2026-07-09	19.3900	19.3900	19.3900	19.3900	-13.244%	1	936	+161.217%
2026-07-08	22.4500	22.4500	22.0500	22.3500	-7.261%	30	936	+126.622%
2026-07-07	23.2900	26.4000	23.2900	24.1000	+11.833%	24	926	+110.166%
2026-07-06	21.8000	22.0000	21.4000	21.5500	-3.363%	17	916	+135.035%
2026-07-02	21.5500	23.6000	21.5500	22.3000	+21.858%	26	909	+127.130%
2026-07-01	17.7000	19.4500	17.7000	18.3000	+25.428%	46	909	+176.776%
2026-06-30	15.2500	15.2500	14.5900	14.5900	-9.379%	5	889	+247.156%
2026-06-29	16.8000	17.4000	16.0000	16.1000	+9.153%	53	886	+214.596%
2026-06-26	13.9500	14.7500	13.9500	14.7500	+19.919%	44	913	+243.390%
2026-06-25	12.7000	14.2000	12.3000	12.3000	-17.505%	196	894	+311.789%
2026-06-24	14.6000	14.9100	14.5000	14.9100	+6.272%	26	793	+239.705%
2026-06-23	14.6300	14.6300	13.5500	14.0300	+13.420%	65	798	+261.012%
2026-06-22	13.3000	15.0000	12.3700	12.3700	-5.573%	6	739	+309.458%
2026-06-18	12.6500	13.5500	11.8500	13.1000	-6.429%	71	714	+286.641%
2026-06-17	15.2500	15.9300	13.9600	14.0000	-18.794%	34	714	+261.786%
2026-06-16	19.0000	19.2500	16.9000	17.2400	-2.873%	25	703	+193.794%
2026-06-15	19.6500	19.9000	17.7500	17.7500	+4.412%	23	696	+185.352%
2026-06-12	17.0000	18.7700	16.0000	17.0000	-33.801%	64	682	+197.941%
2026-06-11	30.9300	30.9300	25.2500	25.6800	-23.297%	67	669	+97.235%
2026-06-10	34.6400	34.6400	33.4800	33.4800	-5.743%	45	641	+51.284%
2026-06-09	39.0000	39.0000	35.0000	35.5200	-12.727%	6	596	+42.596%
2026-06-08	41.1500	41.1500	40.7000	40.7000	-6.005%	25	593	+24.447%
2026-06-05	45.0000	45.0000	43.3000	43.3000	-16.970%	9	578	+16.975%
2026-06-02	52.1500	52.1500	52.1500	52.1500	-14.788%	1	578	-2.876%
2026-06-01	57.8300	61.9200	57.8300	61.2000	+22.204%	6	578	-17.239%
2026-05-29	41.1300	50.0800	41.1300	50.0800	+36.272%	3	581	+1.138%
2026-05-27	37.0900	37.4500	36.7500	36.7500	-2.390%	9	580	+37.823%
2026-05-26	39.0000	39.0000	37.6500	37.6500	-6.110%	4	584	+34.529%
2026-05-21	38.5000	40.1000	38.5000	40.1000	-13.763%	41	580	+26.309%
2026-05-19	50.9300	50.9300	46.5000	46.5000	+1.462%	7	541	+8.925%
2026-05-18	45.5000	45.8300	45.5000	45.8300	+9.983%	2	538	+10.517%
2026-05-15	37.4800	41.6700	37.4800	41.6700	+19.057%	3	538	+21.550%
2026-05-14	34.5600	35.0000	33.5000	35.0000	+4.167%	5	536	+44.714%
2026-05-13	33.0000	33.6000	32.0000	33.6000	-10.472%	6	540	+50.744%
2026-05-12	37.2000	38.1000	37.2000	37.5300	-10.643%	15	540	+34.959%
2026-05-11	43.6000	43.6000	42.0000	42.0000	-13.402%	2	540	+20.595%
2026-05-07	45.9000	48.5000	45.9000	48.5000	+10.604%	2	539	+4.433%
2026-05-06	44.2000	44.2000	43.8500	43.8500	-0.792%	2	541	+15.507%
2026-05-05	44.2000	44.2000	44.2000	44.2000	-2.493%	1	542	+14.593%
2026-05-04	45.3300	45.3300	45.3300	45.3300	+6.784%	1	543	+11.736%
2026-05-01	42.4500	42.4500	42.4500	42.4500	+9.492%	1	543	+19.317%
2026-04-29	38.6500	38.7700	36.6500	38.7700	+0.414%	3	543	+30.642%
2026-04-27	38.6100	38.6100	38.6100	38.6100	-5.944%	1	543	+31.184%
2026-04-24	37.0000	41.0500	37.0000	41.0500	+9.467%	11	542	+23.386%
2026-04-23	37.1500	37.5000	35.0100	37.5000	-20.213%	5	545	+35.067%
2026-04-22	47.5000	47.5000	46.8000	47.0000	+5.287%	13	542	+7.766%
2026-04-21	44.6400	44.6400	44.6400	44.6400	+2.857%	1	533	+13.463%
2026-04-20	43.4000	43.4000	43.4000	43.4000	+5.468%	1	534	+16.705%
2026-04-17	42.8000	42.8000	41.1500	41.1500	-5.402%	6	534	+23.086%
2026-04-16	43.5100	43.6100	43.5000	43.5000	+7.860%	5	534	+16.437%
2026-04-15	40.3300	40.3300	40.3300	40.3300	+6.299%	1	530	+25.589%
2026-04-14	37.9400	37.9400	37.9400	37.9400	+4.288%	1	531	+33.500%
2026-04-13	32.6800	36.7600	32.6800	36.3800	+21.876%	3	531	+39.225%
2026-04-10	29.5000	29.9900	29.5000	29.8500	-7.183%	3	531	+69.682%
2026-04-09	32.0000	32.1600	32.0000	32.1600	-16.899%	2	532	+57.494%
2026-04-07	38.7000	38.7000	38.7000	38.7000	-4.326%	1	531	+30.879%
2026-04-06	40.4500	40.4500	40.4500	40.4500	+1.125%	1	530	+25.216%
2026-04-02	40.0000	40.0000	40.0000	40.0000	0.000%	1	530	+26.625%
2026-04-01	40.0000	40.0000	40.0000	40.0000	-0.498%	1	530	+26.625%
2026-03-30	41.6900	41.6900	40.2000	40.2000	+8.707%	2	530	+25.995%
2026-03-27	37.1800	37.1800	36.2000	36.9800	-8.759%	22	530	+36.966%
2026-03-26	36.8600	42.0000	36.8600	40.5300	+4.729%	9	526	+24.969%
2026-03-25	37.5000	38.7000	37.5000	38.7000	+1.282%	5	526	+30.879%
2026-03-24	38.2100	38.2100	38.2100	38.2100	-12.922%	3	526	+32.557%
2026-03-20	43.8800	43.8800	43.8800	43.8800	+0.183%	1	526	+15.428%
2026-03-19	43.8000	43.8000	43.8000	43.8000	-14.118%	1	525	+15.639%
2026-03-17	51.0000	51.0000	51.0000	51.0000	+13.333%	1	524	-0.686%
2026-03-16	44.5000	45.0000	44.5000	45.0000	-6.250%	5	524	+12.556%
2026-03-13	49.8900	49.8900	48.0000	48.0000	-22.581%	2	526	+5.521%
2026-03-12	65.5000	65.5000	61.9300	62.0000	-12.982%	6	526	-18.306%
2026-03-05	71.3500	71.3500	71.2500	71.2500	+8.036%	6	523	-28.912%
2026-03-04	65.8000	65.9500	65.8000	65.9500	+5.016%	2	522	-23.199%
2026-03-03	62.8000	62.8000	62.8000	62.8000	+13.153%	1	522	-19.347%
2026-03-02	55.5000	55.5000	55.5000	55.5000	+3.738%	1	523	-8.739%
2026-02-24	53.5000	53.5000	53.5000	53.5000	+10.881%	1	524	-5.327%
2026-02-23	48.2100	48.2500	48.2100	48.2500	-12.033%	11	523	+4.974%
2026-02-18	54.8500	54.8500	54.8500	54.8500	-0.363%	1	512	-7.657%
2026-02-12	55.0500	55.0500	55.0500	55.0500	+1.756%	1	511	-7.993%
2026-02-11	54.3500	54.4500	54.1000	54.1000	-11.020%	6	510	-6.377%
2026-02-09	61.0400	61.0400	60.8000	60.8000	-0.115%	11	508	-16.694%
2026-02-06	60.8700	60.8700	60.8700	60.8700	-3.381%	1	497	-16.790%
2026-02-05	66.2500	66.9900	63.0000	63.0000	-19.745%	163	496	-19.603%
2026-01-30	78.5000	78.5000	78.5000	78.5000	+4.444%	1	500	-35.478%
2026-01-29	75.1600	75.1600	75.1600	75.1600	-10.821%	1	499	-32.610%
2026-01-28	84.2800	84.2800	84.2800	84.2800	-2.814%	1	499	-39.903%
2026-01-23	86.7200	86.7200	86.7200	86.7200	+4.043%	2	499	-41.594%
2026-01-22	81.4100	83.3500	81.4100	83.3500	-4.743%	2	499	-39.232%
2026-01-15	87.5000	87.5000	87.5000	87.5000	-4.445%	4	499	-42.114%
2026-01-13	96.3000	96.3000	91.5700	91.5700	-16.981%	7	495	-44.687%
2026-01-05	109.5800	110.5500	109.5800	110.3000	-7.621%	62	459	-54.080%
2026-01-02	119.6500	119.6500	119.2000	119.4000	-10.226%	42	459	-57.580%
2025-12-19	132.9500	133.0000	132.2000	133.0000	+0.681%	8	438	-61.917%
2025-12-18	132.0000	132.1000	132.0000	132.1000	-4.310%	2	440	-61.658%
2025-12-12	138.0500	138.0500	138.0500	138.0500	+10.440%	1	440	-63.310%
2025-12-08	125.0000	125.0000	125.0000	125.0000	+15.441%	15	439	-59.480%
2025-12-01	109.2000	109.2000	108.2800	108.2800	-2.318%	9	424	-53.223%
2025-11-21	102.0000	111.0500	102.0000	110.8500	+6.895%	18	418	-54.308%
2025-11-20	102.4400	103.7000	102.0000	103.7000	-13.727%	24	423	-51.157%
2025-11-12	120.2000	120.2000	120.2000	120.2000	+4.295%	1	426	-57.862%
2025-11-10	114.1100	115.3400	113.9900	115.2500	+1.856%	404	427	-56.052%
2025-11-07	113.4500	113.4500	113.1500	113.1500	-19.466%	2	24	-55.236%
2025-10-22	140.5000	140.5000	140.5000	140.5000	0.000%	1	24	-63.950%
2025-10-21	140.2300	140.6500	139.9800	140.5000	+11.464%	24	23	-63.950%
2025-10-20	126.0000	126.0500	126.0000	126.0500	+0.840%	2	12	-59.818%
2025-10-13	125.0000	125.0000	125.0000	125.0000	-7.407%	10	13	-59.480%
2025-10-07	135.0000	135.0000	135.0000	135.0000	+5.099%	1	3	-62.481%
2025-10-01	128.4000	128.4500	128.4000	128.4500	-3.855%	4	3	-60.568%
2025-09-12	133.6000	133.6000	133.6000	133.6000	-14.633%	1	1	-62.088%
2025-07-29	156.5000	156.5000	156.5000	156.5000	+6.463%	5	1	-67.636%
2025-07-16	147.0000	147.0000	147.0000	147.0000	-25.381%	5	6	-65.544%
2025-06-03	197.0000	197.0000	197.0000	197.0000	+16.361%	1	1	-74.289%
2025-05-02	169.3000	169.3000	169.3000	169.3000	0.000%	2	1	-70.083%