Dark

ADBE20261218C280
ADBE Dec 18 2026 280.00 Call (ADBE261218C00280000)
option OPRA

EOD

Aug 10, 2026

30.40+7.573%(+2.14)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	27.3000	31.1600	27.3000	30.4000	+7.573%	19	742	0.000%
2026-08-07	26.5000	29.8100	26.5000	28.2600	+10.477%	11	745	+7.573%
2026-08-06	22.1200	25.5800	22.1200	25.5800	+4.622%	36	739	+18.843%
2026-08-05	25.5000	26.1000	24.0000	24.4500	-2.200%	5	744	+24.335%
2026-08-04	22.1900	25.0000	20.0500	25.0000	+6.838%	17	747	+21.600%
2026-08-03	23.4000	23.4000	23.4000	23.4000	+14.146%	3	738	+29.915%
2026-07-30	20.6500	20.6500	19.6000	20.5000	-29.310%	10	739	+48.293%
2026-07-29	25.0000	30.0000	25.0000	29.0000	+32.179%	59	743	+4.828%
2026-07-28	20.8000	23.7600	20.2800	21.9400	+19.891%	34	736	+38.560%
2026-07-27	14.5000	18.3000	14.5000	18.3000	+51.867%	13	729	+66.120%
2026-07-24	10.9500	12.0500	10.9500	12.0500	+26.178%	13	735	+152.282%
2026-07-23	10.6000	10.6500	9.5500	9.5500	-15.412%	6	734	+218.325%
2026-07-22	11.3200	11.3200	11.2900	11.2900	-16.059%	129	732	+169.265%
2026-07-21	13.4500	13.4500	13.4500	13.4500	-19.461%	1	732	+126.022%
2026-07-20	16.7000	16.7000	16.7000	16.7000	-3.913%	1	731	+82.036%
2026-07-17	16.1000	17.3800	15.1200	17.3800	+13.225%	9	730	+74.914%
2026-07-16	15.0000	15.3500	15.0000	15.3500	+24.191%	2	732	+98.046%
2026-07-15	13.2000	14.0000	11.8000	12.3600	+8.421%	17	732	+145.955%
2026-07-14	10.7000	11.7000	10.7000	11.4000	-14.925%	4	729	+166.667%
2026-07-13	13.2500	14.2300	12.4500	13.4000	+11.203%	14	729	+126.866%
2026-07-10	12.1000	12.1000	12.0500	12.0500	+6.261%	2	732	+152.282%
2026-07-09	10.2500	11.3500	10.2500	11.3400	-3.242%	5	732	+168.078%
2026-07-08	11.9000	11.9000	11.7200	11.7200	-21.605%	2	733	+159.386%
2026-07-07	12.3000	15.4400	12.1000	14.9500	+31.951%	62	734	+103.344%
2026-07-06	10.4000	11.3300	10.3000	11.3300	-7.131%	17	747	+168.314%
2026-07-02	10.2000	12.5000	10.2000	12.2000	+25.773%	799	505	+149.180%
2026-07-01	8.2500	9.7000	8.2500	9.7000	+19.753%	7	505	+213.402%
2026-06-29	8.1800	8.6500	8.1000	8.1000	+19.118%	10	501	+275.309%
2026-06-26	6.2200	6.8000	6.2200	6.8000	+13.333%	15	500	+347.059%
2026-06-25	6.1400	6.6000	6.0000	6.0000	-7.692%	7	486	+406.667%
2026-06-24	6.9500	7.2000	6.5000	6.5000	-10.345%	14	484	+367.692%
2026-06-23	6.8000	7.3500	6.8000	7.2500	+10.518%	215	475	+319.310%
2026-06-22	7.0000	7.0000	6.0500	6.5600	-5.612%	4	634	+363.415%
2026-06-18	5.8000	7.0000	5.8000	6.9500	+2.206%	34	636	+337.410%
2026-06-17	7.9400	8.2500	6.8000	6.8000	-23.077%	33	636	+347.059%
2026-06-16	9.5900	10.0900	8.8300	8.8400	-7.917%	77	624	+243.891%
2026-06-15	10.4100	11.9500	9.6000	9.6000	+4.348%	78	611	+216.667%
2026-06-12	9.3800	10.2000	8.4000	9.2000	-44.276%	18	602	+230.435%
2026-06-11	17.6000	17.6000	15.3300	16.5100	-19.463%	12	597	+84.131%
2026-06-10	20.3000	20.5000	20.0600	20.5000	-0.340%	19	590	+48.293%
2026-06-09	23.2500	23.2500	20.2500	20.5700	-17.390%	8	591	+47.788%
2026-06-08	26.7700	26.7700	24.9000	24.9000	-7.778%	10	592	+22.088%
2026-06-05	29.0000	29.2500	27.0000	27.0000	-21.626%	4	591	+12.593%
2026-06-04	33.0000	34.4500	32.9000	34.4500	+13.434%	4	593	-11.756%
2026-06-03	30.6000	31.4500	30.3700	30.3700	-11.380%	5	596	+0.099%
2026-06-02	38.2600	38.2600	32.8000	34.2700	-18.151%	7	591	-11.293%
2026-06-01	35.0700	41.9700	35.0700	41.8700	+35.065%	16	584	-27.394%
2026-05-29	25.3200	31.0000	25.3200	31.0000	+32.479%	20	579	-1.935%
2026-05-28	22.0000	23.4000	22.0000	23.4000	+4.000%	7	563	+29.915%
2026-05-27	23.6900	23.6900	22.5000	22.5000	-3.226%	102	566	+35.111%
2026-05-26	22.0000	23.3000	22.0000	23.2500	-2.720%	110	484	+30.753%
2026-05-22	26.9000	26.9000	23.9000	23.9000	-1.240%	15	385	+27.197%
2026-05-21	23.3800	24.2000	23.3800	24.2000	-14.638%	2	385	+25.620%
2026-05-20	28.3500	28.3500	28.3500	28.3500	-8.548%	1	385	+7.231%
2026-05-19	32.0000	32.4800	31.0000	31.0000	+8.772%	11	376	-1.935%
2026-05-18	25.3500	28.5000	25.3500	28.5000	+18.750%	9	376	+6.667%
2026-05-15	23.5400	25.4000	23.2800	24.0000	+20.000%	25	376	+26.667%
2026-05-14	18.8000	20.0000	18.8000	20.0000	0.000%	8	379	+52.000%
2026-05-13	19.4000	20.0000	19.0000	20.0000	-4.306%	10	375	+52.000%
2026-05-12	22.5900	22.5900	20.9000	20.9000	-22.793%	3	375	+45.455%
2026-05-11	26.8800	27.0700	26.8800	27.0700	+0.371%	102	375	+12.301%
2026-05-08	24.7000	26.9700	24.7000	26.9700	-4.260%	103	277	+12.718%
2026-05-07	28.1700	28.1700	28.1700	28.1700	+6.302%	3	178	+7.916%
2026-05-06	26.5000	26.5000	26.5000	26.5000	-0.749%	1	178	+14.717%
2026-05-05	26.7000	26.7000	26.7000	26.7000	+4.460%	1	178	+13.858%
2026-05-04	25.5600	25.5600	25.5600	25.5600	-1.994%	1	179	+18.936%
2026-05-01	26.0800	26.0800	26.0800	26.0800	+13.391%	2	178	+16.564%
2026-04-30	23.0000	23.0000	23.0000	23.0000	-4.326%	1	178	+32.174%
2026-04-29	24.0400	24.0400	24.0400	24.0400	-2.237%	1	178	+26.456%
2026-04-28	24.5900	24.5900	24.5900	24.5900	+6.960%	1	178	+23.627%
2026-04-27	23.9500	23.9500	22.9900	22.9900	-4.208%	2	178	+32.231%
2026-04-24	22.6000	24.0000	22.6000	24.0000	+12.150%	2	178	+26.667%
2026-04-23	21.0000	21.4000	21.0000	21.4000	-25.823%	22	178	+42.056%
2026-04-22	29.1900	29.5500	28.1000	28.8500	+7.249%	16	178	+5.373%
2026-04-21	26.2500	26.9000	26.2500	26.9000	+3.462%	2	168	+13.011%
2026-04-20	25.0000	26.0000	25.0000	26.0000	-10.345%	3	168	+16.923%
2026-04-17	29.0000	29.0000	29.0000	29.0000	+14.625%	1	167	+4.828%
2026-04-16	27.2500	27.2500	25.3000	25.3000	+4.632%	8	166	+20.158%
2026-04-15	25.1000	25.1000	23.0000	24.1800	+11.070%	6	162	+25.724%
2026-04-14	21.7700	21.7700	21.7700	21.7700	+6.716%	5	160	+39.642%
2026-04-13	18.5000	20.4000	18.5000	20.4000	+25.693%	8	160	+49.020%
2026-04-10	16.3900	16.3900	16.2300	16.2300	-4.809%	4	161	+87.307%
2026-04-09	18.7900	18.7900	16.8600	17.0500	-25.219%	14	161	+78.299%
2026-04-08	22.6000	22.8900	22.6000	22.8000	-0.437%	9	161	+33.333%
2026-04-07	22.9000	22.9000	22.9000	22.9000	-4.583%	1	160	+32.751%
2026-04-02	24.0000	24.0000	24.0000	24.0000	-0.208%	3	157	+26.667%
2026-04-01	22.3400	24.4500	22.3400	24.0500	-3.800%	3	157	+26.403%
2026-03-31	24.1000	25.0000	24.1000	25.0000	+16.279%	11	155	+21.600%
2026-03-27	22.1100	22.1100	21.0000	21.5000	-9.929%	3	157	+41.395%
2026-03-26	24.3900	25.2400	23.8700	23.8700	+3.333%	6	158	+27.357%
2026-03-24	23.1700	23.1700	22.8200	23.1000	-10.291%	5	157	+31.602%
2026-03-23	27.6600	27.6600	25.7500	25.7500	-3.086%	3	157	+18.058%
2026-03-20	24.9000	26.5700	24.9000	26.5700	+2.468%	4	156	+14.415%
2026-03-19	26.9800	26.9800	25.9300	25.9300	-4.070%	8	156	+17.239%
2026-03-18	28.0800	28.0800	27.0300	27.0300	-12.098%	2	151	+12.468%
2026-03-17	32.0000	32.0000	30.7000	30.7500	+6.034%	6	150	-1.138%
2026-03-13	31.2200	31.7900	29.0000	29.0000	-34.389%	9	148	+4.828%
2026-03-12	44.2000	44.2000	44.2000	44.2000	-4.844%	1	146	-31.222%
2026-03-06	46.0500	46.4500	46.0500	46.4500	-4.816%	9	146	-34.553%
2026-03-05	48.3800	48.9500	47.2700	48.8000	+10.457%	10	146	-37.705%
2026-03-04	44.6000	44.6000	44.1800	44.1800	+5.846%	3	150	-31.191%
2026-03-03	41.7400	41.7400	41.7400	41.7400	+13.888%	2	148	-27.168%
2026-03-02	36.6500	36.6500	36.6500	36.6500	-3.553%	1	148	-17.053%
2026-02-26	38.0000	38.0000	38.0000	38.0000	+31.034%	1	147	-20.000%
2026-02-23	31.5000	31.5000	29.0000	29.0000	-16.015%	2	147	+4.828%
2026-02-19	34.5300	34.5300	34.5300	34.5300	-4.349%	3	148	-11.961%
2026-02-17	36.1000	36.1000	36.1000	36.1000	-3.733%	10	148	-15.789%
2026-02-12	36.5000	37.5000	36.5000	37.5000	+4.457%	2	148	-18.933%
2026-02-11	35.5000	36.3200	35.5000	35.9000	-7.949%	6	147	-15.320%
2026-02-10	40.7000	40.7000	39.0000	39.0000	-4.878%	3	147	-22.051%
2026-02-06	41.0000	41.0000	41.0000	41.0000	-3.165%	1	145	-25.854%
2026-02-05	45.8500	45.8500	41.7500	42.3400	+2.394%	7	144	-28.200%
2026-02-04	41.3500	41.3500	41.3500	41.3500	-6.023%	1	143	-26.481%
2026-02-03	45.8500	45.8500	43.0000	44.0000	-18.519%	143	142	-30.909%
2026-02-02	54.0000	54.0000	54.0000	54.0000	-2.965%	1	36	-43.704%
2026-01-30	55.6000	55.6500	55.6000	55.6500	+7.019%	3	37	-45.373%
2026-01-29	51.0000	52.0000	51.0000	52.0000	-7.801%	2	38	-41.538%
2026-01-27	55.5000	56.4000	55.5000	56.4000	-9.760%	8	36	-46.099%
2026-01-26	62.5000	62.5000	62.5000	62.5000	+2.291%	4	36	-51.360%
2026-01-23	61.1000	61.1000	61.1000	61.1000	+4.444%	2	32	-50.245%
2026-01-22	58.5300	58.5300	58.5000	58.5000	+6.849%	6	34	-48.034%
2026-01-20	55.0000	55.0000	54.7500	54.7500	-3.947%	3	28	-44.475%
2026-01-16	57.0000	57.0000	57.0000	57.0000	-7.558%	1	27	-46.667%
2026-01-15	61.6600	61.6600	61.6600	61.6600	-0.178%	1	27	-50.697%
2026-01-14	61.7700	61.7700	61.7700	61.7700	-8.692%	2	28	-50.785%
2026-01-13	67.6500	67.6500	67.6500	67.6500	-13.602%	2	28	-55.063%
2026-01-09	78.6500	78.6500	78.3000	78.3000	-11.525%	2	26	-61.175%
2026-01-08	88.5000	88.5000	88.5000	88.5000	+0.057%	1	26	-65.650%
2026-01-07	89.8000	89.8000	88.4500	88.4500	+5.801%	3	25	-65.630%
2026-01-06	81.8900	83.6000	81.8900	83.6000	+0.300%	5	23	-63.636%
2026-01-02	83.1000	83.3500	83.1000	83.3500	-15.338%	2	18	-63.527%
2025-12-29	101.0000	101.0000	98.4500	98.4500	+0.459%	3	18	-69.121%
2025-12-23	98.0000	98.0000	98.0000	98.0000	-5.497%	1	15	-68.980%
2025-12-22	103.7000	103.7000	103.7000	103.7000	+6.337%	1	14	-70.685%
2025-12-17	97.5200	97.5200	97.5200	97.5200	+1.057%	1	14	-68.827%
2025-12-16	96.7000	96.7000	96.2000	96.5000	-3.500%	4	15	-68.497%
2025-12-11	96.5000	100.0000	94.9000	100.0000	+5.652%	6	14	-69.600%
2025-12-10	95.9000	95.9000	94.6500	94.6500	+21.736%	6	8	-67.882%
2025-11-20	80.8700	81.0000	77.5000	77.7500	-10.888%	6	6	-60.900%
2025-11-10	87.5500	87.5500	87.2500	87.2500	+0.287%	4	7	-65.158%
2025-11-07	87.1500	87.1500	87.0000	87.0000	-11.315%	2	5	-65.057%
2025-10-29	98.2000	98.2000	98.1000	98.1000	-11.741%	8	4	-69.011%
2025-10-21	111.4500	111.4500	111.1500	111.1500	+14.884%	2	3	-72.650%
2025-10-10	96.5500	96.7500	96.5500	96.7500	-5.101%	2	2	-68.579%
2025-10-09	101.9500	101.9500	101.9500	101.9500	-58.116%	1	2	-70.181%
2024-10-23	243.4100	243.4100	243.4100	243.4100	-16.638%	1	1	-87.511%
2024-09-16	291.9900	291.9900	291.9900	291.9900	0.000%	1	1	-89.589%