Dark

ADBE20261218C370
ADBE Dec 18 2026 370.00 Call (ADBE261218C00370000)
option OPRA

EOD

Aug 10, 2026

8.25+4.430%(+0.35)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	8.0000	8.2500	8.0000	8.2500	+4.430%	7	387	0.000%
2026-08-07	7.8500	7.9000	7.8500	7.9000	+38.596%	2	388	+4.430%
2026-08-06	5.1500	5.7000	5.1500	5.7000	-8.800%	3	389	+44.737%
2026-08-05	6.4500	6.5500	6.2500	6.2500	+5.932%	30	387	+32.000%
2026-08-04	5.8200	5.9000	5.8200	5.9000	+11.321%	2	380	+39.831%
2026-07-30	4.8500	5.3000	4.8500	5.3000	-29.239%	3	379	+55.660%
2026-07-29	8.0100	8.2600	7.4900	7.4900	+30.261%	8	381	+10.147%
2026-07-28	5.2500	5.7500	5.2500	5.7500	+59.722%	6	383	+43.478%
2026-07-27	3.2100	3.6000	3.2100	3.6000	+44.000%	3	383	+129.167%
2026-07-24	2.5000	2.5000	2.5000	2.5000	+25.628%	2	384	+230.000%
2026-07-23	1.9900	1.9900	1.9900	1.9900	-21.032%	1	384	+314.573%
2026-07-22	2.4200	3.0000	2.4100	2.5200	-16.000%	144	384	+227.381%
2026-07-21	3.2800	3.2800	3.0000	3.0000	-21.053%	3	409	+175.000%
2026-07-20	3.8000	3.8000	3.8000	3.8000	-13.636%	3	410	+117.105%
2026-07-17	4.2000	4.4000	4.1000	4.4000	+79.592%	72	407	+87.500%
2026-07-16	2.4500	2.4500	2.4500	2.4500	-2.390%	1	474	+236.735%
2026-07-14	2.5300	2.5300	2.5100	2.5100	-24.398%	2	475	+228.685%
2026-07-13	3.3200	3.3200	3.3200	3.3200	+15.278%	1	476	+148.494%
2026-07-08	2.8800	2.8800	2.8800	2.8800	-20.879%	1	476	+186.458%
2026-07-07	3.6400	3.6400	3.6400	3.6400	+112.865%	3	476	+126.648%
2026-06-30	1.7900	1.7900	1.7100	1.7100	-15.764%	5	477	+382.456%
2026-06-29	1.9400	2.0500	1.9400	2.0300	+45.000%	4	476	+306.404%
2026-06-25	1.6000	1.6000	1.4000	1.4000	-37.778%	7	477	+489.286%
2026-06-23	2.2500	2.2500	2.2500	2.2500	+16.580%	1	473	+266.667%
2026-06-22	2.2800	2.2800	1.9300	1.9300	+1.579%	9	473	+327.461%
2026-06-17	2.2000	2.2000	1.9000	1.9000	-36.667%	2	473	+334.211%
2026-06-12	3.0000	3.0000	3.0000	3.0000	-40.239%	1	472	+175.000%
2026-06-11	4.9200	5.0200	4.9100	5.0200	-25.075%	26	471	+64.343%
2026-06-10	6.7000	6.7000	6.7000	6.7000	-18.093%	4	470	+23.134%
2026-06-08	8.9400	8.9400	8.1800	8.1800	-33.765%	113	470	+0.856%
2026-06-04	12.4500	12.4500	12.3500	12.3500	+11.261%	3	359	-33.198%
2026-06-03	11.0900	11.1500	11.0900	11.1000	-33.731%	39	357	-25.676%
2026-06-01	15.0000	16.7500	14.8800	16.7500	+55.814%	10	318	-50.746%
2026-05-29	10.9500	11.2800	10.7500	10.7500	+37.821%	9	317	-23.256%
2026-05-27	8.0000	8.0000	7.8000	7.8000	-4.878%	8	312	+5.769%
2026-05-20	8.2000	8.2000	8.2000	8.2000	-13.228%	1	312	+0.610%
2026-05-19	9.4500	9.4500	9.4500	9.4500	+26.846%	2	310	-12.698%
2026-05-15	7.4500	7.4500	7.4500	7.4500	+31.858%	1	310	+10.738%
2026-05-13	5.5000	5.7500	5.5000	5.6500	-15.672%	3	309	+46.018%
2026-05-12	6.7000	6.7000	6.7000	6.7000	-22.364%	1	310	+23.134%
2026-05-07	8.6300	8.6300	8.6300	8.6300	+26.912%	1	310	-4.403%
2026-04-28	6.9300	7.0000	6.8000	6.8000	-4.895%	3	310	+21.324%
2026-04-27	7.1500	7.1500	7.1500	7.1500	-3.378%	1	308	+15.385%
2026-04-24	7.4000	7.4000	7.4000	7.4000	+8.504%	1	308	+11.486%
2026-04-23	6.8200	6.8200	6.8200	6.8200	-12.113%	1	307	+20.968%
2026-04-21	8.7700	8.7700	7.7600	7.7600	+3.467%	2	307	+6.314%
2026-04-20	7.5000	7.5000	7.5000	7.5000	+11.111%	2	307	+10.000%
2026-04-17	6.7500	6.7500	6.7500	6.7500	+19.893%	1	307	+22.222%
2026-04-13	5.0300	5.6300	5.0000	5.6300	+34.048%	19	307	+46.536%
2026-04-09	4.2000	4.2000	4.2000	4.2000	-16.000%	1	320	+96.429%
2026-04-08	5.0000	5.0000	5.0000	5.0000	-17.355%	203	351	+65.000%
2026-04-07	5.9700	6.0500	5.9700	6.0500	-8.055%	2	189	+36.364%
2026-04-06	7.0500	7.0500	6.5800	6.5800	+2.813%	3	188	+25.380%
2026-03-26	6.4000	6.4000	6.4000	6.4000	-2.439%	1	188	+28.906%
2026-03-24	6.3700	6.7000	6.3700	6.5600	-11.231%	27	188	+25.762%
2026-03-23	7.3900	7.3900	7.3900	7.3900	+24.202%	1	188	+11.637%
2026-03-20	5.9500	5.9500	5.9500	5.9500	-24.779%	16	188	+38.655%
2026-03-18	7.9100	7.9100	7.9100	7.9100	-21.528%	4	188	+4.298%
2026-03-17	10.0900	10.0900	10.0800	10.0800	+0.800%	2	188	-18.155%
2026-03-13	11.0000	11.0000	10.0000	10.0000	-30.411%	2	188	-17.500%
2026-03-12	14.3700	14.3700	14.3700	14.3700	-6.990%	1	189	-42.589%
2026-03-10	14.6000	15.4500	14.6000	15.4500	-10.174%	3	189	-46.602%
2026-03-09	17.0500	17.2000	17.0500	17.2000	-1.714%	2	189	-52.035%
2026-03-05	17.9500	18.0000	17.5000	17.5000	+32.576%	4	189	-52.857%
2026-02-27	12.6000	13.2000	12.6000	13.2000	+13.402%	11	188	-37.500%
2026-02-23	11.6400	11.6400	11.6400	11.6400	-18.028%	5	178	-29.124%
2026-02-11	13.3000	14.3500	13.3000	14.2000	-2.069%	3	178	-41.901%
2026-02-10	14.5000	14.5000	14.5000	14.5000	-5.844%	1	177	-43.103%
2026-02-09	15.4000	15.4000	15.4000	15.4000	+0.457%	1	177	-46.429%
2026-02-06	15.5200	15.5200	15.3300	15.3300	-3.887%	3	178	-46.184%
2026-02-05	17.4000	17.4000	15.9500	15.9500	-14.660%	16	176	-48.276%
2026-02-04	15.6500	20.2100	15.6500	18.6900	+16.087%	31	188	-55.859%
2026-02-03	17.5500	17.5500	16.1000	16.1000	-26.417%	7	188	-48.758%
2026-02-02	22.4500	24.0500	21.3500	21.8800	+9.400%	196	186	-62.294%
2026-01-29	20.0000	20.0000	20.0000	20.0000	-17.662%	1	130	-58.750%
2026-01-23	24.2900	24.2900	24.2900	24.2900	+1.973%	2	129	-66.035%
2026-01-22	23.8200	23.8200	23.8200	23.8200	+11.831%	2	127	-65.365%
2026-01-21	21.2000	21.3000	20.9100	21.3000	-2.249%	10	127	-61.268%
2026-01-20	21.5000	22.0000	21.5000	21.7900	-7.277%	4	127	-62.139%
2026-01-16	22.1000	23.5000	22.1000	23.5000	-9.301%	2	124	-64.894%
2026-01-15	25.4000	25.9100	25.3500	25.9100	+3.640%	18	124	-68.159%
2026-01-14	25.0000	25.0000	25.0000	25.0000	-4.031%	1	115	-67.000%
2026-01-13	28.9000	28.9000	25.7000	26.0500	-25.571%	4	115	-68.330%
2026-01-12	32.9500	35.0000	32.9500	35.0000	+1.185%	11	113	-76.429%
2026-01-05	34.5900	34.5900	34.5900	34.5900	-8.492%	1	106	-76.149%
2026-01-02	37.4500	39.1000	37.4000	37.8000	-16.923%	7	106	-78.175%
2025-12-31	45.5000	45.5000	45.5000	45.5000	-6.475%	4	106	-81.868%
2025-12-23	50.0600	50.0600	48.5000	48.6500	-2.991%	3	106	-83.042%
2025-12-19	50.1500	50.1500	50.1500	50.1500	-0.791%	1	104	-83.549%
2025-12-18	50.8000	50.8000	50.5500	50.5500	+6.871%	2	105	-83.680%
2025-12-15	47.4000	47.4000	47.3000	47.3000	-10.704%	3	104	-82.558%
2025-12-12	53.9000	54.0000	52.9700	52.9700	+0.436%	26	102	-84.425%
2025-12-11	45.0000	52.7400	45.0000	52.7400	+4.498%	3	103	-84.357%
2025-12-10	49.1200	50.4700	49.1200	50.4700	+4.277%	3	104	-83.654%
2025-12-09	48.4000	48.4000	48.4000	48.4000	+0.624%	4	104	-82.955%
2025-12-08	50.0000	50.0000	48.1000	48.1000	-1.837%	3	101	-82.848%
2025-12-05	49.0000	49.0000	49.0000	49.0000	+24.208%	2	102	-83.163%
2025-12-04	40.7700	40.7700	39.4500	39.4500	+2.468%	13	101	-79.087%
2025-11-28	38.5000	38.5000	38.5000	38.5000	+2.122%	1	99	-78.571%
2025-11-26	37.3800	37.7000	37.3800	37.7000	-3.704%	8	102	-78.117%
2025-11-25	39.8500	39.8500	39.1500	39.1500	-2.926%	12	102	-78.927%
2025-11-24	40.3300	40.3300	40.3300	40.3300	+3.146%	1	98	-79.544%
2025-11-21	38.7000	39.1000	38.7000	39.1000	+0.205%	11	98	-78.900%
2025-11-20	39.0200	39.0200	39.0200	39.0200	-19.811%	1	104	-78.857%
2025-11-11	48.5800	48.6600	48.5800	48.6600	+7.133%	3	104	-83.046%
2025-11-07	46.6500	47.0500	45.4200	45.4200	-7.306%	4	103	-81.836%
2025-11-05	49.0000	49.0000	49.0000	49.0000	-1.902%	2	100	-83.163%
2025-11-04	52.5500	52.5500	49.9500	49.9500	-7.671%	15	102	-83.483%
2025-10-30	54.0100	54.1000	54.0100	54.1000	+2.891%	3	93	-84.750%
2025-10-29	58.5300	58.5300	52.0000	52.5800	-19.170%	5	92	-84.310%
2025-10-28	63.9500	65.0500	63.9000	65.0500	+35.295%	5	90	-87.317%
2025-10-17	48.0800	48.0800	48.0800	48.0800	+0.966%	1	85	-82.841%
2025-10-15	48.6500	48.6500	47.6200	47.6200	-13.260%	42	85	-82.675%
2025-10-09	54.9000	54.9000	54.9000	54.9000	+0.919%	1	55	-84.973%
2025-10-07	54.4100	54.4100	54.4000	54.4000	-9.258%	2	56	-84.835%
2025-10-06	59.9500	59.9500	59.9500	59.9500	-5.769%	2	56	-86.239%
2025-09-19	63.4500	63.6200	63.4500	63.6200	-2.558%	3	56	-87.032%
2025-09-18	66.4700	66.4700	65.2900	65.2900	+5.477%	4	53	-87.364%
2025-09-17	61.9000	61.9000	61.9000	61.9000	+11.632%	1	49	-86.672%
2025-09-16	55.0500	55.4500	55.0500	55.4500	-4.397%	5	49	-85.122%
2025-09-15	58.0000	58.0000	58.0000	58.0000	-3.333%	1	44	-85.776%
2025-09-12	60.0000	60.0000	60.0000	60.0000	+6.195%	1	44	-86.250%
2025-09-11	56.5000	56.5000	56.5000	56.5000	-6.612%	1	43	-85.398%
2025-09-09	60.5000	60.5000	60.5000	60.5000	+11.009%	1	43	-86.364%
2025-09-05	55.5500	55.5500	54.5000	54.5000	+3.671%	2	42	-84.862%
2025-09-02	52.5700	52.5700	52.5700	52.5700	-7.772%	1	43	-84.307%
2025-08-21	57.0000	57.0000	57.0000	57.0000	+10.358%	1	43	-85.526%
2025-08-06	51.6500	51.6500	51.6500	51.6500	-10.096%	25	42	-84.027%
2025-08-01	57.4500	57.4500	57.4500	57.4500	-11.615%	1	30	-85.640%
2025-07-30	65.0000	65.0000	65.0000	65.0000	-7.076%	10	30	-87.308%
2025-07-24	72.1000	72.1000	69.9500	69.9500	+4.873%	6	20	-88.206%
2025-07-15	66.9500	66.9500	66.6300	66.7000	+1.061%	4	25	-87.631%
2025-07-14	66.0000	66.0000	66.0000	66.0000	-1.698%	2	25	-87.500%
2025-07-11	69.0000	69.0000	67.1400	67.1400	-19.060%	2	25	-87.712%
2025-06-27	82.9500	82.9500	82.9500	82.9500	+3.947%	1	25	-90.054%
2025-06-25	79.8000	79.8000	79.8000	79.8000	+0.885%	1	25	-89.662%
2025-06-24	79.1000	79.1000	79.1000	79.1000	+1.736%	1	26	-89.570%
2025-06-23	77.7500	77.7500	77.7500	77.7500	-4.367%	2	25	-89.389%
2025-06-17	81.3000	81.3000	81.3000	81.3000	-10.017%	1	25	-89.852%
2025-06-16	90.3500	90.3500	90.3500	90.3500	+1.837%	2	25	-90.869%
2025-06-13	86.2500	88.7200	86.2500	88.7200	-17.852%	14	25	-90.701%
2025-06-06	108.0000	108.0000	108.0000	108.0000	-1.298%	2	18	-92.361%
2025-05-19	109.4200	109.4200	109.4200	109.4200	+27.455%	1	19	-92.460%
2025-05-07	85.8500	85.8500	85.8500	85.8500	0.000%	1	18	-90.390%
2025-05-05	85.8500	85.8500	85.8500	85.8500	+16.612%	1	19	-90.390%
2025-04-30	73.6200	73.6200	73.6200	73.6200	-5.857%	1	19	-88.794%
2025-04-29	78.2000	78.3500	78.2000	78.2000	+0.773%	8	18	-89.450%
2025-04-28	77.6000	77.6000	77.6000	77.6000	+2.918%	1	19	-89.369%
2025-04-25	74.4600	75.5900	74.4600	75.4000	+11.473%	6	19	-89.058%
2025-04-17	67.6400	67.6400	67.6400	67.6400	-9.813%	1	16	-87.803%
2025-04-14	75.0000	75.0000	75.0000	75.0000	+13.636%	1	16	-89.000%
2025-04-11	66.0000	66.0000	66.0000	66.0000	-7.042%	2	16	-87.500%
2025-04-10	71.0000	71.0000	71.0000	71.0000	-1.621%	4	16	-88.380%
2025-04-09	72.1700	72.1700	72.1700	72.1700	-6.757%	1	12	-88.569%
2025-04-03	77.4000	77.4000	77.4000	77.4000	-11.634%	1	13	-89.341%
2025-04-02	87.5900	87.5900	87.5900	87.5900	+3.743%	1	13	-90.581%
2025-04-01	83.4800	84.4300	83.4800	84.4300	-37.227%	2	14	-90.229%
2025-03-10	134.5000	134.5000	134.5000	134.5000	-7.241%	1	12	-93.866%
2024-12-23	145.0000	145.0000	145.0000	145.0000	-25.258%	2	12	-94.310%
2024-11-11	194.0000	194.0000	194.0000	194.0000	-7.155%	2	12	-95.747%
2024-09-20	208.9500	208.9500	208.9500	208.9500	-15.009%	16	14	-96.052%
2024-08-23	245.8500	245.8500	245.8500	245.8500	+1.801%	2	14	-96.644%
2024-07-31	241.5000	241.5000	241.5000	241.5000	-9.296%	1	15	-96.584%
2024-07-02	266.2500	266.2500	266.2500	266.2500	+71.774%	1	14	-96.901%
2024-05-31	157.1200	157.1200	155.0000	155.0000	-19.161%	4	13	-94.677%
2024-05-21	191.7400	191.7400	191.7400	191.7400	-3.735%	8	11	-95.697%
2024-03-15	199.1800	199.1800	199.1800	199.1800	-24.266%	2	2	-95.858%
2024-03-11	263.0000	263.0000	263.0000	263.0000	0.000%	4	0	-96.863%