Dark

ADBE20261218C260
ADBE Dec 18 2026 260.00 Call (ADBE261218C00260000)
option OPRA

EOD

Aug 10, 2026

39.92+10.398%(+3.76)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	35.1900	40.5000	34.9500	39.9200	+10.398%	47	2,987	0.000%
2026-08-07	37.4000	38.6000	36.1600	36.1600	+8.263%	48	2,994	+10.398%
2026-08-06	29.7000	33.4000	29.6700	33.4000	+0.060%	16	3,005	+19.521%
2026-08-05	33.5000	34.1000	32.3500	33.3800	+3.248%	13	3,008	+19.593%
2026-08-04	29.0000	32.3300	28.5000	32.3300	+5.309%	7	3,011	+23.477%
2026-08-03	32.0000	35.1700	30.7000	30.7000	+11.071%	49	3,009	+30.033%
2026-07-31	26.7000	27.8000	26.7000	27.6400	+1.618%	5	2,991	+44.428%
2026-07-30	31.1000	31.1000	26.3000	27.2000	-26.167%	29	2,990	+46.765%
2026-07-29	32.0000	38.1200	32.0000	36.8400	+16.767%	51	2,997	+8.360%
2026-07-28	26.5000	31.5500	26.5000	31.5500	+26.605%	21	2,987	+26.529%
2026-07-27	22.2500	25.1500	22.2500	24.9200	+37.680%	19	2,979	+60.193%
2026-07-24	18.1000	18.1000	18.1000	18.1000	+39.231%	1	2,973	+120.552%
2026-07-23	14.8500	14.8500	13.0000	13.0000	-16.560%	7	2,972	+207.077%
2026-07-22	18.4000	18.6000	15.5800	15.5800	-15.829%	12	2,975	+156.226%
2026-07-21	16.9600	19.4500	16.9600	18.5100	-16.697%	45	2,978	+115.667%
2026-07-20	20.0000	22.2200	19.5700	22.2200	-7.223%	4	2,941	+79.658%
2026-07-17	21.6500	24.0000	21.0000	23.9500	+40.552%	38	2,939	+66.681%
2026-07-15	17.2000	17.2000	16.7000	17.0400	+7.508%	10	2,903	+134.272%
2026-07-14	15.3900	15.8500	15.3900	15.8500	-16.579%	2	2,903	+151.861%
2026-07-13	18.6000	19.0000	17.4000	19.0000	+17.720%	13	2,905	+110.105%
2026-07-10	18.2100	18.2100	16.1400	16.1400	+2.672%	14	2,913	+147.336%
2026-07-09	13.6600	15.7200	13.6600	15.7200	-3.558%	3	2,921	+153.944%
2026-07-08	16.1500	16.5000	15.7100	16.3000	-6.214%	52	2,921	+144.908%
2026-07-07	16.4000	20.7500	16.4000	17.3800	+11.339%	62	2,899	+129.689%
2026-07-06	14.4500	16.1000	14.4500	15.6100	-8.980%	18	2,897	+155.734%
2026-07-02	15.3500	17.1500	15.3500	17.1500	+29.434%	10	2,893	+132.770%
2026-07-01	14.0000	14.3000	13.2400	13.2500	+30.800%	8	2,893	+201.283%
2026-06-30	11.0000	11.0000	10.1300	10.1300	-9.554%	9	2,896	+294.077%
2026-06-29	11.2000	11.2000	11.2000	11.2000	+13.706%	1	2,896	+256.429%
2026-06-26	9.5700	9.8500	9.5700	9.8500	+16.156%	18	2,896	+305.279%
2026-06-25	9.1500	9.6500	8.4800	8.4800	-9.305%	12	2,885	+370.755%
2026-06-24	10.1000	10.3000	9.3500	9.3500	-4.103%	25	2,877	+326.952%
2026-06-23	10.5300	10.5300	9.5800	9.7500	+11.429%	48	2,863	+309.436%
2026-06-22	9.5000	9.5000	8.1500	8.7500	-8.377%	155	2,887	+356.229%
2026-06-18	8.9500	9.7500	8.6000	9.5500	-4.020%	386	2,899	+318.010%
2026-06-17	11.0000	11.4200	9.9500	9.9500	-19.368%	118	2,899	+301.206%
2026-06-16	13.6200	13.7700	12.1500	12.3400	-13.404%	140	2,908	+223.501%
2026-06-15	12.5500	14.7600	12.5500	14.2500	+13.006%	29	2,905	+180.140%
2026-06-12	13.5800	13.9500	11.8500	12.6100	-36.249%	60	2,913	+216.574%
2026-06-11	20.6500	21.4000	19.3000	19.7800	-25.499%	46	2,895	+101.820%
2026-06-10	26.0000	27.2900	25.0400	26.5500	-1.301%	8	2,880	+50.358%
2026-06-09	26.0000	26.9000	26.0000	26.9000	-16.016%	2	2,880	+48.401%
2026-06-08	34.4000	34.4000	32.0000	32.0300	-8.092%	14	2,880	+24.633%
2026-06-05	36.7000	36.7000	33.1000	34.8500	-18.953%	83	2,870	+14.548%
2026-06-04	41.8000	43.0000	41.8000	43.0000	+11.572%	2	2,815	-7.163%
2026-06-03	39.2500	39.2500	37.0200	38.5400	-8.478%	7	2,815	+3.581%
2026-06-02	47.2800	47.2800	41.5000	42.1100	-17.834%	23	2,813	-5.201%
2026-06-01	43.0000	51.2500	43.0000	51.2500	+30.573%	40	2,806	-22.107%
2026-05-29	33.0000	39.2500	32.4000	39.2500	+29.112%	14	2,800	+1.707%
2026-05-28	30.9000	31.3300	29.7500	30.4000	+5.373%	244	2,799	+31.316%
2026-05-27	30.6200	31.7500	28.8500	28.8500	-3.025%	311	2,598	+38.371%
2026-05-26	30.9500	30.9500	29.7000	29.7500	-4.952%	194	2,298	+34.185%
2026-05-22	33.0000	33.0000	29.8000	31.3000	+4.333%	30	2,126	+27.540%
2026-05-21	30.8000	30.8000	30.0000	30.0000	-13.793%	11	2,120	+33.067%
2026-05-20	33.0000	34.8000	33.0000	34.8000	-5.151%	8	2,120	+14.713%
2026-05-19	41.0500	42.0000	36.2500	36.6900	+1.074%	28	2,128	+8.803%
2026-05-18	34.5700	36.7700	34.3000	36.3000	+11.692%	26	2,128	+9.972%
2026-05-15	30.5000	32.5200	30.5000	32.5000	+25.823%	54	2,128	+22.831%
2026-05-13	25.1000	26.0000	25.0000	25.8300	-8.566%	9	2,074	+54.549%
2026-05-12	29.6600	29.6600	28.2500	28.2500	-11.719%	2	2,074	+41.310%
2026-05-11	33.0200	33.0200	32.0000	32.0000	-5.744%	2	2,074	+24.750%
2026-05-08	33.0000	35.3000	31.2500	33.9500	-8.119%	9	2,075	+17.585%
2026-05-07	36.0000	38.3000	36.0000	36.9500	+9.970%	13	2,076	+8.038%
2026-05-06	33.7000	34.3700	33.0000	33.6000	-2.609%	32	2,080	+18.810%
2026-05-05	34.9000	34.9300	34.3000	34.5000	-3.577%	63	2,070	+15.710%
2026-05-04	33.0000	36.0000	33.0000	35.7800	+2.229%	5	2,078	+11.571%
2026-05-01	33.8400	35.0000	33.2500	35.0000	+14.754%	6	2,076	+14.057%
2026-04-27	30.5000	30.5000	30.5000	30.5000	-4.508%	1	2,076	+30.885%
2026-04-24	31.9400	31.9400	31.9400	31.9400	+16.145%	3	2,076	+24.984%
2026-04-23	28.0000	28.0900	27.0000	27.5000	-22.535%	6	2,075	+45.164%
2026-04-22	37.7500	37.8100	35.5000	35.5000	-3.794%	10	2,072	+12.451%
2026-04-21	37.0000	37.0000	36.9000	36.9000	+11.145%	4	2,067	+8.184%
2026-04-20	34.5000	34.5000	33.2000	33.2000	+4.567%	4	2,067	+20.241%
2026-04-17	31.4000	32.0000	31.4000	31.7500	-3.788%	7	2,068	+25.732%
2026-04-16	36.4000	36.4000	33.0000	33.0000	+5.499%	6	2,066	+20.970%
2026-04-15	32.7000	32.7000	31.2800	31.2800	+22.667%	4	2,065	+27.621%
2026-04-13	25.5000	25.5000	25.5000	25.5000	+14.710%	2	2,064	+56.549%
2026-04-10	22.2300	22.2300	22.2300	22.2300	-3.348%	1	2,062	+79.577%
2026-04-09	24.0000	24.5500	23.0000	23.0000	-16.968%	19	2,061	+73.565%
2026-04-08	29.2400	29.2400	27.5000	27.7000	-9.031%	113	2,056	+44.116%
2026-04-02	30.5000	30.5000	30.4500	30.4500	-4.844%	3	1,954	+31.100%
2026-04-01	30.0000	32.0000	30.0000	32.0000	+0.219%	2	1,954	+24.750%
2026-03-31	31.9300	31.9300	31.9300	31.9300	-2.205%	1	1,953	+25.023%
2026-03-30	32.8500	32.8500	32.6500	32.6500	+15.086%	2	1,953	+22.266%
2026-03-27	28.8500	28.9000	27.9000	28.3700	-9.361%	21	1,952	+40.712%
2026-03-26	31.2700	31.5900	30.8900	31.3000	+5.210%	1,653	1,949	+27.540%
2026-03-25	30.0000	30.0000	28.4000	29.7500	-1.327%	8	489	+34.185%
2026-03-24	31.9500	31.9500	29.8000	30.1500	-9.865%	12	485	+32.405%
2026-03-23	33.4500	33.4500	33.4500	33.4500	-4.701%	1	479	+19.342%
2026-03-20	31.7000	35.1000	31.7000	35.1000	+3.235%	6	478	+13.732%
2026-03-19	34.5500	34.5500	33.5000	34.0000	-1.734%	12	476	+17.412%
2026-03-18	37.9500	37.9500	34.6000	34.6000	-13.823%	28	468	+15.376%
2026-03-16	35.4000	40.5000	34.0000	40.1500	+5.381%	21	457	-0.573%
2026-03-13	38.5000	40.0000	38.1000	38.1000	-23.800%	27	453	+4.777%
2026-03-11	50.0000	50.0000	50.0000	50.0000	-9.338%	1	447	-20.160%
2026-03-09	55.1500	55.1500	55.1500	55.1500	-7.077%	2	447	-27.616%
2026-03-05	54.2500	59.4000	54.2500	59.3500	+15.579%	5	448	-32.738%
2026-03-03	50.4600	51.4500	50.4600	51.3500	+14.493%	3	448	-22.259%
2026-03-02	45.4200	45.4200	44.8500	44.8500	+0.606%	3	448	-10.992%
2026-02-27	44.5800	44.5800	44.5800	44.5800	+3.075%	1	448	-10.453%
2026-02-24	44.3000	44.3000	42.2500	43.2500	+11.613%	7	447	-7.699%
2026-02-23	39.0000	39.0000	38.7500	38.7500	-9.884%	6	444	+3.019%
2026-02-20	43.0000	43.0000	43.0000	43.0000	-1.983%	1	444	-7.163%
2026-02-19	44.0000	44.0000	43.8700	43.8700	-6.421%	6	444	-9.004%
2026-02-18	45.0000	46.8800	45.0000	46.8800	+3.146%	5	448	-14.846%
2026-02-17	45.3000	45.4500	44.5300	45.4500	-1.196%	4	444	-12.167%
2026-02-13	46.0000	46.0000	46.0000	46.0000	+7.477%	1	444	-13.217%
2026-02-12	44.0900	44.0900	42.8000	42.8000	-2.594%	4	444	-6.729%
2026-02-11	47.0100	47.0100	43.9200	43.9400	-12.120%	6	444	-9.149%
2026-02-10	51.5000	51.5000	50.0000	50.0000	+4.167%	9	442	-20.160%
2026-02-09	48.7000	48.7000	48.0000	48.0000	-4.554%	9	442	-16.833%
2026-02-06	50.0000	50.2900	49.9700	50.2900	-8.564%	8	442	-20.620%
2026-02-04	48.7900	55.0000	48.7900	55.0000	+1.495%	6	440	-27.418%
2026-02-03	54.1900	54.1900	54.1900	54.1900	-22.364%	1	440	-26.333%
2026-02-02	69.8000	69.8000	69.8000	69.8000	+5.838%	2	440	-42.808%
2026-01-30	65.3500	65.9500	65.3500	65.9500	-3.370%	3	440	-39.469%
2026-01-27	67.9000	68.2500	67.6500	68.2500	-8.635%	24	440	-41.509%
2026-01-26	74.7000	74.7000	74.7000	74.7000	+3.750%	10	432	-46.560%
2026-01-23	72.0000	72.0000	72.0000	72.0000	-2.041%	1	432	-44.556%
2026-01-14	74.4100	74.4100	73.5000	73.5000	-20.325%	2	432	-45.687%
2026-01-12	92.2500	92.2500	92.2500	92.2500	-3.956%	2	433	-56.726%
2026-01-09	95.2500	96.0500	94.8000	96.0500	-7.511%	7	433	-58.438%
2026-01-08	104.2500	104.4500	103.8500	103.8500	+6.186%	3	434	-61.560%
2026-01-06	97.8000	97.8000	97.8000	97.8000	+0.929%	3	434	-59.182%
2026-01-05	96.3000	96.9000	95.6500	96.9000	-2.072%	10	430	-58.803%
2026-01-02	103.7000	103.7000	97.6000	98.9500	-13.003%	14	430	-59.656%
2025-12-29	114.7000	114.7000	113.7400	113.7400	-1.310%	2	430	-64.902%
2025-12-23	115.2500	115.2500	115.2500	115.2500	-2.496%	1	428	-65.362%
2025-12-22	118.2000	118.2000	118.2000	118.2000	+1.329%	1	428	-66.227%
2025-12-17	116.4000	116.6500	116.4000	116.6500	+7.225%	2	428	-65.778%
2025-12-15	108.7900	108.7900	108.7900	108.7900	-8.464%	1	428	-63.305%
2025-12-12	118.8500	118.8500	118.8500	118.8500	+3.908%	1	428	-66.411%
2025-12-11	111.3000	114.3800	111.3000	114.3800	+6.608%	5	428	-65.099%
2025-12-10	108.5600	109.3700	107.2900	107.2900	-3.168%	3	429	-62.792%
2025-12-09	110.8000	110.8000	110.8000	110.8000	+3.580%	1	428	-63.971%
2025-12-08	107.7000	107.7000	106.9700	106.9700	-3.448%	2	428	-62.681%
2025-12-05	110.9500	110.9500	110.7900	110.7900	+13.689%	2	427	-63.968%
2025-12-04	95.2900	97.4500	95.2300	97.4500	+7.006%	4	427	-59.035%
2025-11-25	90.8500	91.0700	90.8500	91.0700	-3.117%	2	426	-56.166%
2025-11-24	94.0000	94.0000	94.0000	94.0000	-1.571%	1	426	-57.532%
2025-11-21	95.9000	95.9000	95.5000	95.5000	+5.315%	8	426	-58.199%
2025-11-20	92.5200	92.6200	90.6800	90.6800	-6.890%	16	427	-55.977%
2025-11-18	97.7900	97.7900	97.3900	97.3900	-9.489%	2	420	-59.010%
2025-11-13	107.6000	107.6000	107.6000	107.6000	+1.462%	1	420	-62.900%
2025-11-12	106.0500	106.0500	106.0500	106.0500	+4.431%	1	421	-62.357%
2025-11-10	101.3100	101.5500	100.0900	101.5500	+0.754%	407	421	-60.689%
2025-11-06	100.7900	100.7900	100.7900	100.7900	-6.459%	1	23	-60.393%
2025-11-04	106.7900	107.7500	106.7900	107.7500	-3.407%	2	22	-62.951%
2025-10-29	111.5500	111.5500	111.5500	111.5500	-8.939%	2	20	-64.213%
2025-10-24	122.5500	122.5500	122.5000	122.5000	+2.126%	2	19	-67.412%
2025-10-23	120.0000	120.0000	119.7000	119.9500	-4.346%	4	18	-66.719%
2025-10-22	125.4900	125.4900	125.4000	125.4000	+10.242%	2	19	-68.166%
2025-10-01	113.8000	113.8500	113.7500	113.7500	-4.008%	6	19	-64.905%
2025-09-16	118.5000	118.5000	118.5000	118.5000	+3.711%	1	16	-66.312%
2025-08-06	114.2600	114.2600	114.2600	114.2600	-6.841%	1	16	-65.062%
2025-04-21	122.6500	122.6500	122.6500	122.6500	-56.965%	4	15	-67.452%
2024-09-26	285.0000	285.0000	285.0000	285.0000	-17.391%	10	11	-85.993%
2024-07-08	345.0000	345.0000	345.0000	345.0000	+0.145%	1	11	-88.429%
2024-07-03	344.5000	344.5000	344.5000	344.5000	+6.327%	2	13	-88.412%
2024-06-27	324.0000	324.0000	324.0000	324.0000	+34.161%	10	13	-87.679%
2024-06-13	241.5000	241.5000	241.5000	241.5000	-0.462%	1	3	-83.470%
2024-06-11	242.6200	242.6200	242.6200	242.6200	0.000%	2	2	-83.546%