Dark

ADBE20261218C310
ADBE Dec 18 2026 310.00 Call (ADBE261218C00310000)
option OPRA

EOD

Aug 10, 2026

19.95+10.221%(+1.85)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	18.8500	20.1000	18.8500	19.9500	+10.221%	19	720	0.000%
2026-08-07	20.1000	20.1000	18.1000	18.1000	+19.001%	7	706	+10.221%
2026-08-05	16.8500	17.2500	15.2100	15.2100	+3.893%	16	705	+31.164%
2026-08-03	16.0000	17.3500	14.6400	14.6400	+11.331%	5	693	+36.270%
2026-07-31	11.6000	13.1500	11.6000	13.1500	+0.998%	3	694	+51.711%
2026-07-30	12.9500	13.0200	11.7500	13.0200	-30.634%	46	691	+53.226%
2026-07-29	14.8000	19.5000	14.2500	18.7700	+24.305%	33	670	+6.287%
2026-07-28	12.0000	15.1000	12.0000	15.1000	+39.171%	28	667	+32.119%
2026-07-27	10.0500	11.3900	10.0500	10.8500	+44.090%	10	686	+83.871%
2026-07-24	6.8500	7.5300	6.8500	7.5300	+40.748%	5	682	+164.940%
2026-07-23	5.7000	5.7500	5.3500	5.3500	-20.268%	17	681	+272.897%
2026-07-22	6.7100	6.7100	6.7100	6.7100	-28.919%	5	693	+197.317%
2026-07-20	9.4400	9.4400	9.4400	9.4400	-0.632%	1	694	+111.335%
2026-07-16	8.2000	9.5000	8.2000	9.5000	+41.791%	10	693	+110.000%
2026-07-15	6.7000	6.7000	6.7000	6.7000	+1.669%	2	686	+197.761%
2026-07-14	6.6000	7.2500	6.5900	6.5900	-22.471%	14	686	+202.731%
2026-07-13	7.8500	8.7300	7.8500	8.5000	+22.302%	6	687	+134.706%
2026-07-10	7.0000	7.2500	6.9500	6.9500	+3.731%	11	683	+187.050%
2026-07-09	6.7600	6.7600	6.7000	6.7000	-1.471%	15	687	+197.761%
2026-07-08	6.8500	6.8500	6.8000	6.8000	-17.073%	3	676	+193.382%
2026-07-07	7.5500	9.5500	7.5500	8.2000	+11.111%	15	679	+143.293%
2026-07-02	6.9500	7.4000	6.9500	7.3800	+23.000%	15	673	+170.325%
2026-07-01	5.9500	6.2000	5.7500	6.0000	+25.000%	6	673	+232.500%
2026-06-30	4.4400	4.8000	4.1000	4.8000	-5.325%	33	672	+315.625%
2026-06-29	5.0000	5.0700	5.0000	5.0700	+17.907%	4	676	+293.491%
2026-06-26	4.0000	4.3000	4.0000	4.3000	+19.777%	9	672	+363.953%
2026-06-25	3.6200	4.1000	3.3600	3.5900	-20.222%	90	671	+455.710%
2026-06-23	4.5000	4.5000	4.5000	4.5000	+20.968%	1	657	+343.333%
2026-06-22	4.5000	4.5000	3.7200	3.7200	-8.600%	7	656	+436.290%
2026-06-18	3.8400	4.0700	3.8400	4.0700	-5.787%	2	659	+390.172%
2026-06-17	5.0500	5.0500	4.3200	4.3200	-24.870%	11	659	+361.806%
2026-06-16	5.9000	6.6500	5.7500	5.7500	-20.690%	57	657	+246.957%
2026-06-15	6.7000	7.2500	6.7000	7.2500	+14.715%	2	630	+175.172%
2026-06-12	5.8500	6.7500	5.2100	6.3200	-41.481%	25	629	+215.665%
2026-06-11	10.2500	10.9000	10.2000	10.8000	-22.302%	14	618	+84.722%
2026-06-09	15.7000	16.5000	13.9000	13.9000	-19.420%	21	609	+43.525%
2026-06-08	18.0500	18.0500	17.2500	17.2500	-27.368%	3	603	+15.652%
2026-06-04	24.0000	24.0000	23.7500	23.7500	+13.909%	4	601	-16.000%
2026-06-03	20.8500	20.8500	20.8500	20.8500	-13.125%	1	601	-4.317%
2026-06-02	25.5000	25.5000	24.0000	24.0000	-23.616%	4	600	-16.875%
2026-06-01	27.4700	31.4200	26.5400	31.4200	+45.127%	11	602	-36.505%
2026-05-29	19.3500	21.9000	19.3500	21.6500	+39.677%	6	601	-7.852%
2026-05-28	15.5000	15.5000	15.5000	15.5000	-7.130%	2	601	+28.710%
2026-05-27	16.6900	16.6900	16.6900	16.6900	+6.714%	3	599	+19.533%
2026-05-26	15.7000	15.7000	15.6400	15.6400	-2.250%	6	599	+27.558%
2026-05-22	16.1500	16.1500	16.0000	16.0000	-4.762%	2	593	+24.688%
2026-05-21	16.8000	16.8000	16.8000	16.8000	-3.780%	1	594	+18.750%
2026-05-20	17.4600	17.4600	17.4600	17.4600	-24.416%	1	594	+14.261%
2026-05-19	22.7700	23.1000	22.7700	23.1000	+16.373%	2	590	-13.636%
2026-05-18	17.3000	19.8500	17.3000	19.8500	+28.065%	5	590	+0.504%
2026-05-15	15.6800	15.6800	15.5000	15.5000	+21.569%	2	590	+28.710%
2026-05-14	12.7000	12.7500	12.7000	12.7500	-13.676%	2	590	+56.471%
2026-05-12	14.7700	14.7700	14.7700	14.7700	-16.080%	1	590	+35.071%
2026-05-11	17.6000	17.6000	17.6000	17.6000	-2.277%	1	590	+13.352%
2026-05-08	17.3000	18.3000	17.2100	18.0100	-3.947%	44	590	+10.772%
2026-05-05	19.7000	19.7000	17.5500	18.7500	+8.444%	114	611	+6.400%
2026-05-04	17.2900	17.2900	17.2900	17.2900	-4.211%	2	604	+15.385%
2026-05-01	17.4500	18.0500	17.4500	18.0500	+11.765%	7	602	+10.526%
2026-04-30	14.7500	16.1500	14.7500	16.1500	+1.893%	51	602	+23.529%
2026-04-24	15.1900	15.8500	15.1900	15.8500	+10.917%	2	652	+25.868%
2026-04-23	14.4800	14.4800	14.2900	14.2900	-20.567%	4	652	+39.608%
2026-04-21	17.0400	17.9900	17.0400	17.9900	+7.083%	4	653	+10.895%
2026-04-20	16.5100	16.8200	16.5100	16.8000	+5.927%	3	653	+18.750%
2026-04-17	15.8600	15.8600	15.8600	15.8600	-5.313%	1	651	+25.788%
2026-04-16	16.4800	17.0100	16.4800	16.7500	+26.415%	6	651	+19.104%
2026-04-14	14.3500	14.3500	13.1500	13.2500	+0.455%	16	648	+50.566%
2026-04-13	11.5000	13.1900	11.5000	13.1900	+27.440%	2	660	+51.251%
2026-04-10	10.3000	10.3500	10.1500	10.3500	-3.271%	6	663	+92.754%
2026-04-09	11.1300	11.1300	10.7000	10.7000	-30.610%	8	657	+86.449%
2026-04-08	15.4200	15.4200	15.4200	15.4200	+4.898%	1	657	+29.377%
2026-04-07	14.7000	14.7000	14.7000	14.7000	-8.125%	1	657	+35.714%
2026-03-31	16.0000	16.0000	16.0000	16.0000	+15.108%	1	657	+24.688%
2026-03-27	13.9000	13.9000	13.9000	13.9000	-10.091%	10	656	+43.525%
2026-03-26	14.5000	15.4600	14.5000	15.4600	-14.206%	12	656	+29.043%
2026-03-20	17.5500	18.0200	17.5500	18.0200	+0.670%	5	644	+10.710%
2026-03-19	17.9000	18.0500	17.9000	17.9000	-9.550%	10	640	+11.453%
2026-03-18	19.7900	19.7900	19.7900	19.7900	-4.072%	1	630	+0.808%
2026-03-17	19.2000	21.5500	19.2000	20.6300	+10.498%	41	631	-3.296%
2026-03-16	18.7800	18.7800	18.6700	18.6700	-13.163%	200	820	+6.856%
2026-03-13	21.4500	21.5000	20.8600	21.5000	-29.945%	6	621	-7.209%
2026-03-10	30.7500	30.7500	30.6900	30.6900	-5.917%	200	817	-34.995%
2026-03-06	32.6200	32.6200	32.6200	32.6200	-8.371%	1	737	-38.841%
2026-03-05	35.3000	35.6500	35.3000	35.6000	+20.230%	21	737	-43.961%
2026-03-03	29.6100	29.6100	29.6100	29.6100	+13.145%	1	725	-32.624%
2026-03-02	26.1700	26.1700	26.1700	26.1700	-3.432%	1	724	-23.768%
2026-02-27	25.4900	27.1000	25.4900	27.1000	+25.871%	7	724	-26.384%
2026-02-23	22.2500	22.2500	21.5300	21.5300	-12.373%	2	722	-7.339%
2026-02-20	24.5700	24.5700	24.5700	24.5700	-4.360%	1	721	-18.803%
2026-02-19	25.6900	25.6900	25.6900	25.6900	-10.953%	1	721	-22.343%
2026-02-12	25.8500	28.8500	23.1000	28.8500	-4.439%	395	821	-30.849%
2026-02-06	30.0000	30.1900	30.0000	30.1900	-16.092%	3	580	-33.919%
2026-02-04	35.9800	35.9800	35.9800	35.9800	+9.896%	2	581	-44.553%
2026-02-03	31.7100	32.7400	31.7100	32.7400	-18.150%	2	579	-39.065%
2026-02-02	40.0000	40.0000	40.0000	40.0000	-0.547%	1	578	-50.125%
2026-01-30	40.2200	40.2200	40.2200	40.2200	-7.752%	1	577	-50.398%
2026-01-28	43.0000	43.6000	43.0000	43.6000	+6.471%	5	578	-54.243%
2026-01-27	40.5700	41.3200	40.5700	40.9500	-13.608%	4	580	-51.282%
2026-01-26	47.4000	47.4000	47.4000	47.4000	+5.123%	1	579	-57.911%
2026-01-22	43.5400	45.0900	43.5300	45.0900	+11.747%	3	578	-55.755%
2026-01-21	39.4500	40.3500	39.4500	40.3500	-0.124%	2	577	-50.558%
2026-01-20	38.6000	40.4000	38.6000	40.4000	-4.941%	505	576	-50.619%
2026-01-16	45.0000	45.0000	42.5000	42.5000	-7.869%	9	68	-53.059%
2026-01-15	45.9500	46.2000	45.9500	46.1300	-6.049%	54	68	-56.753%
2026-01-13	52.8500	52.8500	47.5900	49.1000	-19.902%	4	42	-59.369%
2026-01-12	60.7500	61.3000	60.7500	61.3000	-6.412%	37	39	-67.455%
2026-01-06	65.5000	65.5000	65.5000	65.5000	+0.785%	1	27	-69.542%
2026-01-05	64.9900	64.9900	64.9900	64.9900	-20.744%	1	27	-69.303%
2025-12-16	82.0000	82.0000	82.0000	82.0000	-1.205%	1	27	-75.671%
2025-12-11	83.0000	83.0000	83.0000	83.0000	+5.063%	1	27	-75.964%
2025-12-08	79.0000	79.0000	79.0000	79.0000	+29.934%	1	27	-74.747%
2025-12-01	60.8000	60.8000	60.8000	60.8000	-1.122%	1	26	-67.188%
2025-11-26	61.4900	61.4900	61.4900	61.4900	-9.106%	1	24	-67.556%
2025-11-21	61.5200	68.3000	61.5200	67.6500	+2.999%	18	24	-70.510%
2025-11-20	65.6800	65.6800	65.6800	65.6800	-9.469%	1	19	-69.625%
2025-11-14	72.5500	72.5500	72.5500	72.5500	-3.267%	1	19	-72.502%
2025-11-11	74.4000	75.3000	74.3500	75.0000	-6.250%	5	19	-73.400%
2025-10-30	80.0000	80.0000	80.0000	80.0000	0.000%	1	19	-75.063%
2025-10-29	80.0000	80.0000	80.0000	80.0000	-8.832%	1	19	-75.063%
2025-10-23	87.6500	87.7500	87.6500	87.7500	+9.688%	2	18	-77.265%
2025-10-20	80.0000	80.0000	80.0000	80.0000	+2.302%	1	17	-75.063%
2025-10-10	78.6000	78.6500	78.2000	78.2000	-9.856%	4	18	-74.488%
2025-10-06	86.7500	86.7500	86.7500	86.7500	+6.376%	1	17	-77.003%
2025-10-01	81.5000	81.5500	81.5000	81.5500	-18.896%	2	17	-75.536%
2025-09-18	99.3000	100.5500	99.3000	100.5500	+6.323%	3	17	-80.159%
2025-09-17	94.5700	94.5700	94.5700	94.5700	+11.653%	2	17	-78.905%
2025-09-16	84.7000	84.7000	84.7000	84.7000	-12.644%	1	19	-76.446%
2025-08-25	96.9900	96.9900	96.9600	96.9600	+23.990%	2	19	-79.425%
2025-08-12	78.2000	78.2000	78.2000	78.2000	-26.642%	1	19	-74.488%
2025-07-02	106.6000	106.6000	106.6000	106.6000	-9.354%	1	19	-81.285%
2025-06-30	117.6000	117.6000	117.6000	117.6000	-5.542%	1	19	-83.036%
2025-06-13	124.4000	124.5000	124.4000	124.5000	+0.712%	6	18	-83.976%
2025-05-07	123.6200	123.6200	123.6200	123.6200	+1.661%	5	20	-83.862%
2025-05-05	121.6000	121.6000	121.6000	121.6000	+32.491%	5	20	-83.594%
2025-04-21	91.7800	91.7800	91.7800	91.7800	+5.676%	1	15	-78.263%
2025-04-07	86.8500	86.8500	86.8500	86.8500	-50.224%	1	14	-77.029%
2025-03-07	174.4800	174.4800	174.4800	174.4800	+1.975%	6	14	-88.566%
2025-03-04	171.1000	171.1000	171.1000	171.1000	-12.877%	1	14	-88.340%
2024-12-16	196.3900	196.3900	196.3900	196.3900	-10.140%	2	14	-89.842%
2024-12-12	218.5500	218.5500	218.5500	218.5500	-17.497%	2	14	-90.872%
2024-09-13	264.9000	264.9000	264.9000	264.9000	-12.221%	2	14	-92.469%
2024-07-16	301.7800	301.7800	301.7800	301.7800	-1.218%	1	14	-93.389%
2024-07-03	305.5000	305.5000	305.5000	305.5000	+43.226%	1	13	-93.470%
2024-06-12	214.0000	214.0000	213.3000	213.3000	-12.582%	2	13	-90.647%
2024-04-04	244.0000	244.0000	244.0000	244.0000	-22.370%	1	13	-91.824%
2024-03-14	314.3100	314.3100	314.3100	314.3100	+9.401%	2	13	-93.653%
2024-03-06	287.3000	287.3000	287.3000	287.3000	+2.060%	2	0	-93.056%
2024-02-20	280.5000	281.5000	276.8000	281.5000	-16.605%	8	0	-92.913%
2024-02-15	337.5500	337.5500	337.5500	337.5500	-1.241%	2	0	-94.090%
2024-02-13	341.7900	341.7900	341.7900	341.7900	-3.683%	1	0	-94.163%
2024-02-08	354.8600	354.8600	354.8600	354.8600	-1.015%	4	0	-94.378%
2024-02-07	358.5000	358.5000	358.5000	358.5000	-3.380%	1	0	-94.435%
2024-02-02	371.0400	371.0400	371.0400	371.0400	+5.301%	1	0	-94.623%
2024-01-31	359.5500	359.5500	352.3600	352.3600	-2.963%	4	0	-94.338%
2024-01-30	366.0900	366.1300	363.1200	363.1200	0.000%	6	0	-94.506%