Dark

ADBE20261218C330
ADBE Dec 18 2026 330.00 Call (ADBE261218C00330000)
option OPRA

EOD

Aug 10, 2026

14.93+8.978%(+1.23)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	14.7500	15.0400	14.6300	14.9300	+8.978%	4	480	0.000%
2026-08-07	14.8500	14.8700	13.3000	13.7000	+19.130%	5	479	+8.978%
2026-08-06	11.5000	11.5000	11.5000	11.5000	+2.041%	6	479	+29.826%
2026-08-05	11.2700	11.2700	11.2700	11.2700	+3.871%	10	485	+32.476%
2026-08-04	10.8500	10.8500	10.8500	10.8500	0.000%	10	480	+37.604%
2026-08-03	12.0000	12.5000	10.8500	10.8500	+16.292%	8	480	+37.604%
2026-07-31	8.6000	9.3300	8.3600	9.3300	-1.893%	6	476	+60.021%
2026-07-30	10.2000	10.2000	8.9500	9.5100	-36.430%	6	478	+56.993%
2026-07-29	13.2000	14.9600	13.2000	14.9600	+36.621%	15	478	-0.201%
2026-07-28	8.5000	10.9700	8.5000	10.9500	+31.928%	32	477	+36.347%
2026-07-27	6.0000	8.3000	6.0000	8.3000	+52.294%	13	470	+79.880%
2026-07-24	4.5000	5.4500	4.5000	5.4500	+44.180%	31	467	+173.945%
2026-07-23	4.3000	4.3000	3.7800	3.7800	-17.826%	4	454	+294.974%
2026-07-22	5.1000	5.1000	4.5500	4.6000	-21.368%	10	456	+224.565%
2026-07-21	6.3100	6.3100	5.8100	5.8500	-21.159%	5	465	+155.214%
2026-07-20	6.1000	7.4200	6.1000	7.4200	+5.099%	15	464	+101.213%
2026-07-17	7.0600	7.0600	7.0600	7.0600	+21.724%	1	462	+111.473%
2026-07-16	5.8000	5.8000	5.8000	5.8000	+11.324%	1	463	+157.414%
2026-07-15	6.0000	6.0000	5.2000	5.2100	+8.542%	21	463	+186.564%
2026-07-14	4.8000	5.1500	4.7500	4.8000	-24.528%	13	455	+211.042%
2026-07-13	5.6000	6.3600	5.4000	6.3600	+24.706%	13	453	+134.748%
2026-07-10	5.6000	5.6000	5.0500	5.1000	+4.082%	9	442	+192.745%
2026-07-09	4.4000	5.0000	4.4000	4.9000	-5.769%	6	441	+204.694%
2026-07-08	5.2700	5.3500	4.8000	5.2000	-25.714%	14	443	+187.115%
2026-07-07	5.5000	7.0000	5.5000	7.0000	+39.165%	39	434	+113.286%
2026-07-06	4.9000	5.0300	4.9000	5.0300	-8.545%	2	420	+196.819%
2026-07-02	5.1600	5.5000	5.1500	5.5000	+11.111%	6	420	+171.455%
2026-07-01	4.9500	4.9500	4.9500	4.9500	+45.588%	1	420	+201.616%
2026-06-30	3.1600	3.4500	3.1600	3.4000	-2.857%	28	420	+339.118%
2026-06-29	3.4000	4.2500	3.4000	3.5000	+12.903%	21	421	+326.571%
2026-06-26	2.9500	3.1000	2.9500	3.1000	-1.587%	7	402	+381.613%
2026-06-24	3.3000	3.3000	3.1500	3.1500	+3.279%	2	402	+373.968%
2026-06-23	3.1900	3.1900	3.0500	3.0500	+1.667%	2	404	+389.508%
2026-06-22	3.0000	3.0000	3.0000	3.0000	-1.961%	2	405	+397.667%
2026-06-18	2.8000	3.1900	2.8000	3.0600	-17.520%	6	404	+387.908%
2026-06-17	3.6300	3.7100	3.6300	3.7100	-9.291%	3	404	+302.426%
2026-06-16	4.5500	4.8000	4.0900	4.0900	-8.705%	13	403	+265.037%
2026-06-15	4.8000	5.2000	4.4800	4.4800	-1.538%	8	396	+233.259%
2026-06-12	4.7500	5.1300	4.5500	4.5500	-39.333%	20	396	+228.132%
2026-06-11	9.3500	9.3500	7.5000	7.5000	-28.571%	156	393	+99.067%
2026-06-10	10.2700	10.5500	10.2700	10.5000	+2.240%	5	455	+42.190%
2026-06-09	10.2700	10.2700	10.2700	10.2700	-23.071%	2	453	+45.375%
2026-06-08	14.1500	14.2000	13.3500	13.3500	-12.171%	10	455	+11.835%
2026-06-05	15.2000	15.2000	15.2000	15.2000	-18.933%	4	445	-1.776%
2026-06-04	19.1500	19.3500	18.7500	18.7500	+6.899%	43	449	-20.373%
2026-06-03	19.5000	19.5000	17.5400	17.5400	-10.510%	2	487	-14.880%
2026-06-02	20.6000	20.6000	19.6000	19.6000	-21.912%	5	488	-23.827%
2026-06-01	23.4500	25.1000	23.0000	25.1000	+35.676%	39	488	-40.518%
2026-05-29	13.3000	18.5000	13.3000	18.5000	+48.000%	20	453	-19.297%
2026-05-28	12.7000	12.7000	12.5000	12.5000	+3.648%	5	436	+19.440%
2026-05-26	12.0600	12.0600	12.0600	12.0600	-2.742%	1	431	+23.798%
2026-05-22	12.2500	12.4000	12.0500	12.4000	-15.646%	22	415	+20.403%
2026-05-18	14.7000	14.7000	14.7000	14.7000	+15.748%	1	415	+1.565%
2026-05-15	11.3500	13.0000	11.3500	12.7000	-5.224%	36	414	+17.559%
2026-05-11	13.4000	13.4000	13.4000	13.4000	+4.280%	1	378	+11.418%
2026-05-08	12.0500	12.8500	12.0500	12.8500	+3.629%	11	378	+16.187%
2026-05-06	12.8400	12.8400	12.4000	12.4000	-8.487%	3	378	+20.403%
2026-05-04	13.5500	13.5500	13.5500	13.5500	+5.039%	1	376	+10.185%
2026-05-01	12.9000	12.9000	12.9000	12.9000	+7.950%	7	368	+15.736%
2026-04-24	11.9500	11.9500	11.9500	11.9500	+11.682%	2	368	+24.937%
2026-04-23	10.7000	10.7000	10.7000	10.7000	-28.428%	3	366	+39.533%
2026-04-22	15.5000	15.6700	14.7100	14.9500	+24.583%	164	366	-0.134%
2026-04-21	12.0000	12.0000	12.0000	12.0000	0.000%	2	261	+24.417%
2026-04-17	13.5200	13.5200	12.0000	12.0000	-20.949%	11	261	+24.417%
2026-04-16	15.1800	15.1800	15.1800	15.1800	+32.692%	1	268	-1.647%
2026-04-15	10.6000	11.4400	10.6000	11.4400	+12.932%	10	268	+30.507%
2026-04-13	7.7500	10.1300	7.7500	10.1300	+38.577%	11	263	+47.384%
2026-04-10	7.4500	7.4500	7.3100	7.3100	-9.193%	2	254	+104.241%
2026-04-09	9.5500	9.5500	8.0500	8.0500	-12.973%	2	256	+85.466%
2026-04-08	11.0000	11.0000	9.2500	9.2500	-21.410%	6	258	+61.405%
2026-04-06	11.7500	11.7700	11.5000	11.7700	+1.030%	13	257	+26.848%
2026-04-02	11.4600	11.6500	11.4600	11.6500	+0.086%	5	241	+28.155%
2026-03-30	11.5000	11.7100	10.9900	11.6400	+10.332%	4	241	+28.265%
2026-03-27	10.7100	10.7100	10.3000	10.5500	-8.261%	8	240	+41.517%
2026-03-26	11.3100	11.9000	11.3000	11.5000	+5.408%	14	240	+29.826%
2026-03-25	10.8500	10.9100	10.4500	10.9100	-2.589%	3	227	+36.847%
2026-03-24	11.6500	11.6500	11.2000	11.2000	-14.504%	4	226	+33.304%
2026-03-23	13.0100	13.1000	13.0100	13.1000	-3.321%	4	222	+13.969%
2026-03-19	13.5500	13.5500	13.5500	13.5500	-5.575%	1	222	+10.185%
2026-03-18	14.9500	14.9500	14.3500	14.3500	-37.771%	2	221	+4.042%
2026-03-12	25.6000	25.6000	23.0600	23.0600	-8.673%	3	221	-35.256%
2026-03-10	24.8500	25.2500	24.8500	25.2500	+1.162%	4	221	-40.871%
2026-03-04	25.4500	25.4500	24.9600	24.9600	+7.355%	5	219	-40.184%
2026-03-03	22.5500	23.2500	22.5500	23.2500	+10.714%	2	217	-35.785%
2026-03-02	21.0000	21.0000	21.0000	21.0000	+5.000%	1	217	-28.905%
2026-02-20	20.0000	20.0000	20.0000	20.0000	-14.930%	1	216	-25.350%
2026-02-13	23.5100	23.5100	23.5100	23.5100	+14.126%	2	213	-36.495%
2026-02-11	20.0000	20.6000	20.0000	20.6000	-14.167%	2	213	-27.524%
2026-02-10	24.0000	24.0000	24.0000	24.0000	-2.161%	10	213	-37.792%
2026-02-09	23.9600	24.5300	23.9600	24.5300	-1.288%	2	213	-39.136%
2026-02-05	29.0000	29.0000	24.8500	24.8500	-15.763%	3	214	-39.920%
2026-02-04	23.0000	31.9900	23.0000	29.5000	+15.415%	7	213	-49.390%
2026-02-03	28.0300	28.9000	25.5600	25.5600	-22.545%	3	214	-41.588%
2026-02-02	33.0000	33.0000	33.0000	33.0000	+0.610%	1	214	-54.758%
2026-01-30	33.5500	33.5500	32.8000	32.8000	-12.299%	2	213	-54.482%
2026-01-28	37.4000	37.4000	37.4000	37.4000	+12.144%	1	213	-60.080%
2026-01-27	34.0700	34.2300	33.3500	33.3500	-14.706%	12	213	-55.232%
2026-01-26	39.0000	39.1000	38.9500	39.1000	+6.106%	12	219	-61.816%
2026-01-23	36.9500	36.9500	36.8500	36.8500	+1.097%	10	215	-59.484%
2026-01-22	36.4500	36.4500	36.4500	36.4500	-4.205%	1	210	-59.040%
2026-01-14	38.3500	38.3500	38.0500	38.0500	-9.405%	2	209	-60.762%
2026-01-13	45.4700	45.4700	42.0000	42.0000	-16.881%	8	209	-64.452%
2026-01-12	50.0000	52.0000	48.4500	50.5300	-5.019%	95	213	-70.453%
2026-01-09	52.0000	53.6500	52.0000	53.2000	-8.102%	24	289	-71.936%
2026-01-08	57.8900	57.8900	57.8900	57.8900	+1.919%	5	289	-74.210%
2026-01-07	57.7100	57.7100	56.8000	56.8000	+4.527%	3	294	-73.715%
2026-01-06	51.6000	54.6500	51.6000	54.3400	+4.100%	4	296	-72.525%
2026-01-05	51.3500	52.2200	51.3500	52.2000	-6.115%	4	294	-71.398%
2026-01-02	60.0000	60.0000	55.4500	55.6000	-16.804%	8	294	-73.147%
2025-12-29	66.8300	66.8300	66.8300	66.8300	-0.698%	4	287	-77.660%
2025-12-26	67.3000	67.3000	67.3000	67.3000	-4.158%	1	291	-77.816%
2025-12-18	70.2200	70.2200	70.2200	70.2200	+2.646%	2	292	-78.738%
2025-12-16	68.4100	68.4100	68.4100	68.4100	-9.451%	1	294	-78.176%
2025-12-12	76.0000	76.0000	75.5500	75.5500	+3.493%	6	294	-80.238%
2025-12-11	73.0000	73.0000	73.0000	73.0000	+3.620%	2	288	-79.548%
2025-12-05	68.1800	70.4500	68.1800	70.4500	+22.949%	8	290	-78.808%
2025-12-04	57.3000	57.3000	57.3000	57.3000	+1.416%	1	292	-73.944%
2025-12-03	55.6000	56.5000	55.6000	56.5000	+2.653%	51	291	-73.575%
2025-12-02	53.7500	55.5000	53.7500	55.0400	+2.629%	4	340	-72.874%
2025-11-28	51.6500	53.6300	51.6500	53.6300	+1.958%	2	336	-72.161%
2025-11-26	52.4000	52.6000	52.4000	52.6000	-2.683%	2	338	-71.616%
2025-11-25	54.0500	54.0500	54.0500	54.0500	-4.031%	1	338	-72.377%
2025-11-19	57.1500	57.1500	55.8500	56.3200	-0.319%	3	337	-73.491%
2025-11-18	59.5400	59.5400	55.8000	56.5000	-10.346%	21	336	-73.575%
2025-11-14	63.0200	63.0200	63.0200	63.0200	-3.046%	1	344	-76.309%
2025-11-13	65.0000	65.0000	65.0000	65.0000	-5.179%	75	344	-77.031%
2025-11-12	67.0000	68.5500	64.0700	68.5500	+9.505%	71	269	-78.220%
2025-11-10	61.6800	62.6000	61.3500	62.6000	-0.350%	5	203	-76.150%
2025-11-07	62.8200	62.8200	62.8200	62.8200	+2.580%	1	203	-76.234%
2025-11-06	63.0000	63.0000	61.2400	61.2400	-7.212%	4	204	-75.621%
2025-11-05	66.0000	66.0000	66.0000	66.0000	-0.752%	1	200	-77.379%
2025-11-04	66.5000	66.5000	66.5000	66.5000	-2.335%	1	199	-77.549%
2025-11-03	66.0900	68.0900	66.0900	68.0900	-0.497%	3	196	-78.073%
2025-10-31	69.8000	69.8000	68.4300	68.4300	-10.933%	2	196	-78.182%
2025-10-23	77.1800	77.1800	76.4100	76.8300	-2.992%	71	196	-80.567%
2025-10-22	81.0000	81.0000	79.2000	79.2000	+13.826%	3	184	-81.149%
2025-10-20	68.9500	69.5800	68.9500	69.5800	+6.002%	2	184	-78.543%
2025-10-17	63.2500	65.6400	63.2500	65.6400	+2.563%	4	184	-77.255%
2025-10-16	64.0000	64.0000	64.0000	64.0000	-2.141%	69	183	-76.672%
2025-10-15	65.4000	65.4000	65.4000	65.4000	-3.880%	5	114	-77.171%
2025-10-14	67.6500	68.0400	67.6500	68.0400	+0.725%	2	112	-78.057%
2025-10-13	67.2000	67.5500	67.2000	67.5500	-12.839%	2	112	-77.898%
2025-10-07	77.5000	77.5000	77.5000	77.5000	+2.243%	10	101	-80.735%
2025-10-02	74.0000	75.8000	74.0000	75.8000	+6.088%	65	101	-80.303%
2025-10-01	71.4500	71.4500	71.4500	71.4500	-8.865%	15	55	-79.104%
2025-09-30	78.4000	78.4000	78.4000	78.4000	-0.254%	10	55	-80.957%
2025-09-25	77.3500	78.6000	77.3500	78.6000	+5.887%	2	45	-81.005%
2025-09-24	75.7000	75.7000	74.2300	74.2300	-13.485%	58	44	-79.887%
2025-09-23	85.8000	85.8000	85.8000	85.8000	+2.632%	2	15	-82.599%
2025-09-22	83.6000	83.6000	83.6000	83.6000	+0.120%	1	15	-82.141%
2025-09-19	85.0000	85.0000	83.5000	83.5000	-4.571%	2	15	-82.120%
2025-09-18	87.5000	87.5000	87.5000	87.5000	+6.448%	3	14	-82.937%
2025-09-17	82.2000	82.2000	82.2000	82.2000	+6.339%	1	11	-81.837%
2025-09-15	77.3000	77.3000	77.3000	77.3000	+2.656%	1	11	-80.686%
2025-09-11	75.3000	75.3000	75.3000	75.3000	-3.523%	1	11	-80.173%
2025-09-08	78.0500	78.0500	78.0500	78.0500	+1.694%	2	10	-80.871%
2025-08-01	76.7500	76.7500	76.7500	76.7500	-12.705%	1	10	-80.547%
2025-07-15	88.0700	88.1600	87.9200	87.9200	-18.706%	6	11	-83.019%
2025-06-13	108.1500	108.1500	108.1500	108.1500	-18.457%	2	12	-86.195%
2025-06-12	132.6300	132.6300	132.6300	132.6300	+44.163%	1	12	-88.743%
2025-04-24	92.1000	92.1000	92.0000	92.0000	+10.114%	2	12	-83.772%
2025-04-16	83.5500	83.5500	83.5500	83.5500	+6.487%	1	11	-82.130%
2025-04-07	77.4200	78.4600	77.4200	78.4600	-29.758%	2	11	-80.971%
2025-03-28	111.7000	111.7000	111.7000	111.7000	-7.495%	10	10	-86.634%
2025-03-14	120.7500	120.7500	120.7500	120.7500	0.000%	20	10	-87.636%