Dark

ADBE20261218C340
ADBE Dec 18 2026 340.00 Call (ADBE261218C00340000)
option OPRA

EOD

Aug 10, 2026

12.72+29.137%(+2.87)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	12.7000	12.9000	12.7000	12.7200	+29.137%	3	434	0.000%
2026-08-06	10.4200	10.4200	9.8500	9.8500	-10.455%	2	433	+29.137%
2026-08-03	10.5000	11.0000	10.5000	11.0000	+35.468%	14	433	+15.636%
2026-07-31	6.9200	8.1200	6.9200	8.1200	0.000%	3	433	+56.650%
2026-07-30	8.0300	8.1200	8.0300	8.1200	-35.299%	2	433	+56.650%
2026-07-29	11.7500	12.5500	11.7500	12.5500	+32.105%	5	432	+1.355%
2026-07-28	8.7200	9.5000	8.7200	9.5000	+35.714%	6	432	+33.895%
2026-07-27	5.1500	7.0000	5.1500	7.0000	+125.080%	7	431	+81.714%
2026-07-23	3.6500	3.6500	3.0600	3.1100	-20.256%	12	428	+309.003%
2026-07-22	4.2500	4.2500	3.8500	3.9000	-31.217%	10	432	+226.154%
2026-07-20	5.6700	5.6700	5.6700	5.6700	-19.000%	2	442	+124.339%
2026-07-17	6.1500	7.0000	6.1500	7.0000	+37.255%	5	442	+81.714%
2026-07-15	4.6300	5.1000	4.6300	5.1000	+30.769%	2	443	+149.412%
2026-07-14	4.0500	4.3500	3.9000	3.9000	-25.000%	6	444	+226.154%
2026-07-13	4.7300	5.4000	4.7300	5.2000	+22.353%	34	449	+144.615%
2026-07-10	4.2500	4.2500	4.2500	4.2500	-27.966%	1	448	+199.294%
2026-07-07	5.8400	5.9000	5.7500	5.9000	+26.882%	7	448	+115.593%
2026-07-02	4.6500	4.6500	4.6500	4.6500	+22.691%	1	450	+173.548%
2026-07-01	3.9800	3.9800	3.7900	3.7900	+24.262%	6	450	+235.620%
2026-06-30	2.6900	3.0500	2.6900	3.0500	+41.860%	21	454	+317.049%
2026-06-25	2.3600	2.3600	2.1500	2.1500	-20.370%	2	461	+491.628%
2026-06-24	2.7500	2.8800	2.7000	2.7000	0.000%	12	461	+371.111%
2026-06-18	2.6300	2.7000	2.6300	2.7000	-23.077%	5	458	+371.111%
2026-06-17	3.5100	3.5100	3.5100	3.5100	-5.135%	3	458	+262.393%
2026-06-16	3.5500	3.7000	3.5500	3.7000	-6.329%	9	458	+243.784%
2026-06-15	4.2000	4.2000	3.9000	3.9500	-4.589%	11	458	+222.025%
2026-06-12	3.6800	4.2500	3.6800	4.1400	-43.054%	3	456	+207.246%
2026-06-11	7.8100	7.8100	6.9000	7.2700	-20.460%	17	457	+74.966%
2026-06-10	9.3000	9.4500	9.1400	9.1400	-5.773%	5	460	+39.168%
2026-06-09	11.2000	11.2000	9.7000	9.7000	-18.143%	117	460	+31.134%
2026-06-08	12.4500	12.6000	11.8500	11.8500	-10.566%	6	353	+7.342%
2026-06-05	13.2500	13.2500	13.2500	13.2500	-24.501%	1	347	-4.000%
2026-06-04	17.3000	17.5500	17.3000	17.5500	+13.592%	3	347	-27.521%
2026-06-03	15.5000	15.5500	15.1500	15.4500	-22.127%	6	347	-17.670%
2026-06-01	19.3900	19.8400	19.3900	19.8400	+28.248%	2	347	-35.887%
2026-05-29	12.5000	15.4700	12.5000	15.4700	+41.927%	9	346	-17.776%
2026-05-28	10.8500	11.1500	10.7000	10.9000	+1.869%	4	341	+16.697%
2026-05-26	10.7000	10.7000	10.7000	10.7000	-2.283%	1	342	+18.879%
2026-05-21	11.5000	11.5000	10.9500	10.9500	-27.866%	3	341	+16.164%
2026-05-19	15.5500	15.5500	15.1800	15.1800	+28.972%	27	341	-16.206%
2026-05-18	11.7700	11.7700	11.7700	11.7700	+11.670%	2	341	+8.071%
2026-05-15	10.5400	10.5400	10.5400	10.5400	+24.000%	1	341	+20.683%
2026-05-14	8.5000	8.5000	8.5000	8.5000	-12.008%	1	340	+49.647%
2026-05-12	9.6600	9.6600	9.6600	9.6600	-14.513%	1	342	+31.677%
2026-05-08	11.3000	11.3000	11.3000	11.3000	-11.024%	2	342	+12.566%
2026-05-07	12.0000	13.1500	12.0000	12.7000	+5.394%	7	344	+0.157%
2026-05-06	11.8000	12.0500	11.6500	12.0500	+2.991%	3	345	+5.560%
2026-05-04	12.0200	12.0200	11.7000	11.7000	+10.377%	2	346	+8.718%
2026-04-30	10.6000	10.6000	10.6000	10.6000	+7.833%	1	344	+20.000%
2026-04-29	9.8300	9.8300	9.8300	9.8300	-1.700%	1	344	+29.400%
2026-04-27	10.0000	10.0000	10.0000	10.0000	-1.381%	1	344	+27.200%
2026-04-24	10.1400	10.1400	10.1400	10.1400	+6.401%	1	343	+25.444%
2026-04-23	9.9800	9.9800	8.8400	9.5300	-29.145%	10	344	+33.473%
2026-04-22	13.1200	13.5000	13.1200	13.4500	+25.466%	8	348	-5.428%
2026-04-21	10.7200	10.7200	10.7200	10.7200	-3.423%	1	346	+18.657%
2026-04-20	10.9600	11.1100	10.9600	11.1000	+8.824%	4	346	+14.595%
2026-04-17	11.9800	11.9800	10.2000	10.2000	-6.849%	145	346	+24.706%
2026-04-16	10.9500	11.0000	10.9500	10.9500	+14.063%	7	267	+16.164%
2026-04-15	9.5500	9.6000	9.5500	9.6000	-4.000%	2	267	+32.500%
2026-04-14	10.0000	10.0000	10.0000	10.0000	+57.978%	1	265	+27.200%
2026-04-10	6.4000	6.4500	6.3300	6.3300	-4.091%	14	265	+100.948%
2026-04-09	6.7000	6.7000	6.6000	6.6000	-26.257%	2	264	+92.727%
2026-04-08	9.1000	9.1800	8.5000	8.9500	-4.584%	176	264	+42.123%
2026-04-07	9.3800	9.3800	9.3800	9.3800	-5.253%	1	119	+35.608%
2026-04-06	9.9000	9.9000	9.9000	9.9000	-2.941%	1	120	+28.485%
2026-04-02	10.5500	10.5500	9.5000	10.2000	+0.990%	15	106	+24.706%
2026-04-01	10.0400	10.9500	10.0000	10.1000	-3.810%	6	106	+25.941%
2026-03-31	10.3000	10.5000	10.3000	10.5000	+0.962%	6	102	+21.143%
2026-03-30	10.0000	10.4000	9.6700	10.4000	+16.854%	10	96	+22.308%
2026-03-27	9.2300	9.3000	8.4000	8.9000	-11.881%	16	87	+42.921%
2026-03-26	10.3000	10.3000	10.1000	10.1000	+5.208%	5	90	+25.941%
2026-03-25	9.1700	9.6500	8.8500	9.6000	-2.932%	18	86	+32.500%
2026-03-24	10.2000	10.2900	9.8900	9.8900	-13.246%	9	78	+28.615%
2026-03-23	11.5400	11.5400	11.4000	11.4000	+20.000%	2	79	+11.579%
2026-03-20	10.6100	10.6100	9.5000	9.5000	-18.103%	4	79	+33.895%
2026-03-19	11.6000	11.6000	11.6000	11.6000	-15.452%	1	77	+9.655%
2026-03-17	13.7200	13.7200	13.7200	13.7200	-4.056%	3	77	-7.289%
2026-03-16	13.0000	14.5000	10.8000	14.3000	+10.340%	7	77	-11.049%
2026-03-13	14.9300	15.1600	12.9600	12.9600	-36.533%	4	77	-1.852%
2026-03-12	20.4200	20.4200	20.4200	20.4200	-5.855%	2	78	-37.708%
2026-03-11	20.9200	22.0000	20.9200	21.6900	-2.604%	8	77	-41.355%
2026-03-10	22.2700	22.2700	22.2700	22.2700	-3.174%	3	79	-42.883%
2026-03-04	23.0000	23.0000	23.0000	23.0000	+28.707%	1	79	-44.696%
2026-02-24	17.8700	17.8700	17.8700	17.8700	+20.337%	1	80	-28.819%
2026-02-23	14.8500	14.8500	14.8500	14.8500	-23.454%	5	81	-14.343%
2026-02-11	19.4000	19.4000	19.4000	19.4000	-13.199%	1	81	-34.433%
2026-02-09	21.2900	22.3500	21.2000	22.3500	+1.591%	6	82	-43.087%
2026-02-06	21.3500	24.6000	21.0500	22.0000	-12.525%	43	82	-42.182%
2026-02-05	25.1500	25.1500	25.1500	25.1500	+15.792%	1	69	-49.423%
2026-02-04	21.7200	21.7200	21.7200	21.7200	-5.729%	1	69	-41.436%
2026-02-03	24.0000	24.0000	23.0400	23.0400	-27.204%	8	69	-44.792%
2026-02-02	31.6500	31.6500	31.6500	31.6500	+6.890%	1	67	-59.810%
2026-01-30	30.2500	30.2500	29.6100	29.6100	-11.612%	2	67	-57.042%
2026-01-23	33.4000	33.5000	33.4000	33.5000	-0.593%	20	67	-62.030%
2026-01-22	33.0000	33.7000	33.0000	33.7000	+16.007%	2	67	-62.255%
2026-01-21	30.1500	30.2300	28.8000	29.0500	-2.680%	27	68	-56.213%
2026-01-20	29.0300	29.8500	29.0300	29.8500	-12.898%	9	55	-57.387%
2026-01-15	33.6200	34.2700	33.6200	34.2700	-2.365%	4	55	-62.883%
2026-01-14	34.8000	35.1000	34.8000	35.1000	-10.891%	2	58	-63.761%
2026-01-13	41.4700	41.5000	39.3900	39.3900	-15.290%	6	58	-67.708%
2026-01-12	44.0300	46.5000	44.0300	46.5000	-4.713%	5	58	-72.645%
2026-01-09	48.3500	48.8500	48.3500	48.8000	-1.692%	6	61	-73.934%
2026-01-06	49.4500	49.6400	49.4500	49.6400	+1.534%	2	61	-74.376%
2026-01-05	46.0000	48.8900	46.0000	48.8900	-4.549%	2	59	-73.982%
2026-01-02	54.0000	54.0000	49.3200	51.2200	-20.404%	6	59	-75.166%
2025-12-17	64.1500	65.1000	64.1500	64.3500	+2.927%	7	56	-80.233%
2025-12-16	62.5500	62.5500	62.5200	62.5200	-7.419%	2	56	-79.655%
2025-12-11	58.0000	67.5300	58.0000	67.5300	+7.361%	3	54	-81.164%
2025-12-10	61.8000	62.9000	61.8000	62.9000	-1.534%	2	55	-79.777%
2025-12-09	60.4000	63.8800	60.4000	63.8800	+3.032%	2	53	-80.088%
2025-12-05	62.0000	62.0000	62.0000	62.0000	+18.140%	1	51	-79.484%
2025-12-04	52.4800	52.4800	52.4800	52.4800	+2.300%	1	52	-75.762%
2025-12-03	50.8400	51.3000	50.7800	51.3000	+2.703%	30	52	-75.205%
2025-11-25	50.0000	50.0000	49.9500	49.9500	+3.523%	5	25	-74.535%
2025-11-21	48.2500	48.2500	48.2500	48.2500	-3.500%	1	21	-73.637%
2025-11-19	50.0000	50.0000	50.0000	50.0000	-7.373%	1	21	-74.560%
2025-11-18	53.8000	53.9800	53.8000	53.9800	-6.463%	3	20	-76.436%
2025-11-14	58.8500	59.8000	57.7100	57.7100	-9.218%	4	20	-77.959%
2025-11-13	64.8000	64.8000	62.3900	63.5700	+2.285%	4	21	-79.991%
2025-11-12	62.1500	62.1500	62.1500	62.1500	+4.244%	1	21	-79.533%
2025-11-11	60.0000	60.1000	59.6200	59.6200	+2.793%	4	21	-78.665%
2025-11-06	58.0000	58.0000	58.0000	58.0000	-10.769%	1	22	-78.069%
2025-11-04	65.0000	65.0000	65.0000	65.0000	0.000%	1	21	-80.431%
2025-11-03	65.0000	65.0000	65.0000	65.0000	-1.515%	2	21	-80.431%
2025-10-29	66.0000	66.0000	66.0000	66.0000	-15.806%	3	21	-80.727%
2025-10-28	73.2500	78.3900	73.2500	78.3900	+28.403%	5	18	-83.773%
2025-10-16	61.0500	61.0500	61.0500	61.0500	+0.909%	5	18	-79.165%
2025-10-15	60.5000	60.5000	60.5000	60.5000	-4.408%	2	13	-78.975%
2025-10-14	63.2900	63.2900	63.2900	63.2900	-2.481%	1	12	-79.902%
2025-10-10	64.5000	64.9000	64.5000	64.9000	-1.263%	3	11	-80.401%
2025-10-01	65.7300	65.7300	65.7300	65.7300	-12.616%	2	9	-80.648%
2025-09-26	75.2200	75.2200	75.2200	75.2200	+6.619%	1	7	-83.090%
2025-09-24	70.4000	70.5500	70.4000	70.5500	-12.251%	4	7	-81.970%
2025-09-18	82.3900	82.3900	80.4000	80.4000	+5.845%	2	5	-84.179%
2025-09-17	75.9600	75.9600	75.9600	75.9600	+15.493%	1	6	-83.254%
2025-09-15	67.0900	67.0900	65.7700	65.7700	-0.348%	2	6	-80.660%
2025-09-12	67.0000	68.5000	66.0000	66.0000	-8.333%	5	4	-80.727%
2025-09-11	73.7100	73.7100	72.0000	72.0000	-0.908%	2	3	-82.333%
2025-08-21	72.6900	72.6900	72.6600	72.6600	+14.787%	2	4	-82.494%
2025-08-07	63.3000	63.3000	63.3000	63.3000	-3.107%	1	6	-79.905%
2025-08-06	65.2300	65.3300	65.2300	65.3300	+5.049%	3	5	-80.530%
2025-08-05	62.1900	62.1900	62.1900	62.1900	-3.611%	1	3	-79.547%
2025-08-04	63.3400	64.5200	63.3400	64.5200	-38.464%	2	3	-80.285%
2025-05-06	104.8500	104.8500	104.8500	104.8500	+14.241%	1	2	-87.868%
2025-04-25	91.7800	91.7800	91.7800	91.7800	+20.478%	2	1	-86.141%
2025-04-21	76.1800	76.1800	76.1800	76.1800	-50.186%	1	1	-83.303%
2025-02-25	152.9300	152.9300	152.9300	152.9300	-27.384%	3	4	-91.682%
2024-11-07	210.6000	210.6000	210.6000	210.6000	+7.176%	3	4	-93.960%
2024-04-22	196.5000	196.5000	196.5000	196.5000	0.000%	1	1	-93.527%