Dark

ADBE20261218C390
ADBE Dec 18 2026 390.00 Call (ADBE261218C00390000)
option OPRA

EOD

Aug 10, 2026

5.97-0.500%(-0.03)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	6.0500	6.1000	5.9500	5.9700	-0.500%	9	1,090	0.000%
2026-08-07	5.7700	6.0000	5.7700	6.0000	+20.000%	2	1,088	-0.500%
2026-08-06	5.0000	5.0000	5.0000	5.0000	0.000%	1	1,086	+19.400%
2026-08-04	5.0000	5.0000	5.0000	5.0000	+19.048%	1	1,086	+19.400%
2026-07-30	4.2000	4.2000	4.2000	4.2000	-28.205%	25	1,086	+42.143%
2026-07-29	5.9600	6.0000	5.8000	5.8500	+62.953%	7	1,065	+2.051%
2026-07-28	3.5900	3.5900	3.5900	3.5900	+79.500%	1	1,069	+66.295%
2026-07-24	2.0000	2.0000	2.0000	2.0000	+36.054%	1	1,068	+198.500%
2026-07-23	1.5900	1.5900	1.4700	1.4700	-38.494%	14	1,067	+306.122%
2026-07-21	2.3900	2.3900	2.3900	2.3900	-1.646%	1	1,072	+149.791%
2026-07-13	2.4300	2.4300	2.4300	2.4300	+7.048%	1	1,072	+145.679%
2026-07-10	2.2300	2.3400	2.2300	2.2700	+15.816%	7	1,072	+162.996%
2026-07-09	1.9100	1.9600	1.8200	1.9600	-8.411%	142	1,068	+204.592%
2026-07-08	2.1400	2.1400	2.1400	2.1400	-27.458%	1	951	+178.972%
2026-07-07	2.7300	2.9500	2.7300	2.9500	+21.901%	3	952	+102.373%
2026-07-02	2.2100	2.4200	2.2100	2.4200	+24.742%	4	952	+146.694%
2026-07-01	1.8100	2.0900	1.8000	1.9400	+33.793%	5	952	+207.732%
2026-06-30	1.4500	1.4900	1.4200	1.4500	-1.361%	72	949	+311.724%
2026-06-29	1.4300	1.5100	1.4200	1.4700	+22.500%	191	923	+306.122%
2026-06-25	1.2000	1.2000	1.2000	1.2000	-14.286%	2	886	+397.500%
2026-06-18	1.3600	1.4000	1.3600	1.4000	-19.540%	2	885	+326.429%
2026-06-17	1.7400	1.7400	1.7400	1.7400	-19.070%	1	885	+243.103%
2026-06-16	2.1200	2.2200	2.1200	2.1500	-9.283%	8	884	+177.674%
2026-06-15	2.4000	2.4600	2.2000	2.3700	+5.333%	16	882	+151.899%
2026-06-12	2.4400	2.4500	2.2000	2.2500	-41.099%	58	885	+165.333%
2026-06-11	3.9000	3.9000	3.5800	3.8200	-42.121%	5	878	+56.283%
2026-06-08	6.9100	6.9100	6.6000	6.6000	-25.926%	9	876	-9.545%
2026-06-04	10.3000	10.3000	8.9100	8.9100	-9.635%	8	873	-32.997%
2026-06-02	10.1000	10.2000	9.8600	9.8600	-25.303%	18	866	-39.452%
2026-06-01	12.7500	13.5600	12.6500	13.2000	+127.586%	25	848	-54.773%
2026-05-27	5.6000	5.8000	5.6000	5.8000	-30.622%	30	841	+2.931%
2026-05-19	8.3600	8.3600	8.3600	8.3600	+46.924%	1	871	-28.589%
2026-05-11	5.6900	5.6900	5.6900	5.6900	-5.167%	1	871	+4.921%
2026-05-08	5.5700	6.0000	5.5700	6.0000	-10.045%	2	872	-0.500%
2026-05-07	6.4000	6.6700	6.4000	6.6700	+5.873%	21	872	-10.495%
2026-05-04	6.3000	6.3000	6.3000	6.3000	+17.757%	2	871	-5.238%
2026-04-30	5.3500	5.3500	5.3500	5.3500	+9.184%	1	869	+11.589%
2026-04-23	4.9000	4.9000	4.9000	4.9000	-17.647%	1	869	+21.837%
2026-04-21	6.3500	6.3500	5.9500	5.9500	+4.754%	26	894	+0.336%
2026-04-20	5.6800	5.6800	5.6800	5.6800	+3.839%	1	894	+5.106%
2026-04-17	5.4900	5.4900	5.4700	5.4700	-5.690%	2	893	+9.141%
2026-04-16	5.8000	5.8000	5.8000	5.8000	+31.818%	4	891	+2.931%
2026-04-15	4.4000	4.4000	4.4000	4.4000	+4.762%	3	887	+35.682%
2026-04-14	4.2000	4.2000	4.2000	4.2000	+8.247%	1	884	+42.143%
2026-04-13	3.2400	4.6800	3.2400	3.8800	+23.175%	14	885	+53.866%
2026-04-10	3.1500	3.1500	3.1500	3.1500	-7.625%	1	885	+89.524%
2026-04-09	3.4100	3.4100	3.4100	3.4100	-16.010%	3	886	+75.073%
2026-04-08	4.0700	4.0700	4.0600	4.0600	-10.375%	3	886	+47.044%
2026-04-07	4.7800	4.7800	4.5300	4.5300	-7.927%	2	883	+31.788%
2026-04-06	5.1300	5.1300	4.9200	4.9200	-0.405%	4	884	+21.341%
2026-04-02	4.9400	4.9400	4.9400	4.9400	0.000%	2	885	+20.850%
2026-04-01	4.5100	4.9400	4.5100	4.9400	+0.816%	5	885	+20.850%
2026-03-30	4.9000	4.9000	4.9000	4.9000	+9.375%	1	886	+21.837%
2026-03-27	4.7000	4.7000	4.4800	4.4800	-5.882%	2	885	+33.259%
2026-03-26	4.7600	4.7600	4.7600	4.7600	-4.800%	2	886	+25.420%
2026-03-24	5.0000	5.0000	5.0000	5.0000	-11.504%	7	884	+19.400%
2026-03-23	5.6500	5.6500	5.6500	5.6500	+0.355%	7	891	+5.664%
2026-03-20	5.6300	5.6300	5.6300	5.6300	-6.167%	4	884	+6.039%
2026-03-19	6.0000	6.0000	6.0000	6.0000	-5.213%	3	888	-0.500%
2026-03-18	6.3500	6.3500	6.1500	6.3300	-6.912%	9	891	-5.687%
2026-03-17	6.8000	6.8000	6.8000	6.8000	-12.821%	4	886	-12.206%
2026-03-13	8.0000	8.2000	7.5000	7.8000	-32.233%	10	882	-23.462%
2026-03-12	10.1000	11.5100	10.1000	11.5100	-4.719%	2	892	-48.132%
2026-03-11	12.0800	12.0800	12.0800	12.0800	-11.176%	1	890	-50.579%
2026-03-09	13.5000	13.6000	13.5000	13.6000	-1.449%	3	891	-56.103%
2026-03-06	13.2000	13.8000	13.2000	13.8000	-4.828%	22	893	-56.739%
2026-03-05	14.2000	14.5000	14.2000	14.5000	+16.000%	35	871	-58.828%
2026-03-03	12.5000	12.5000	12.5000	12.5000	+14.155%	4	836	-52.240%
2026-03-02	10.9500	10.9500	10.9500	10.9500	-0.455%	2	836	-45.479%
2026-02-25	11.0000	11.0000	11.0000	11.0000	+6.383%	4	839	-45.727%
2026-02-24	11.0000	11.0000	10.0500	10.3400	+14.889%	3	839	-42.263%
2026-02-23	9.0000	9.0000	9.0000	9.0000	-10.000%	1	837	-33.667%
2026-02-20	10.0000	10.0000	10.0000	10.0000	-8.509%	1	838	-40.300%
2026-02-18	10.9300	10.9300	10.9300	10.9300	+2.341%	10	837	-45.380%
2026-02-11	10.6800	10.6800	10.6800	10.6800	-11.881%	1	837	-44.101%
2026-02-10	12.1200	12.1200	12.1200	12.1200	+1.934%	1	836	-50.743%
2026-02-09	12.2300	12.6100	11.8900	11.8900	-12.574%	5	835	-49.790%
2026-02-05	15.5900	15.5900	13.6000	13.6000	+4.615%	3	830	-56.103%
2026-02-04	12.7200	13.0000	12.7200	13.0000	-1.887%	4	833	-54.077%
2026-02-03	13.2500	13.2500	13.2500	13.2500	-25.978%	10	830	-54.943%
2026-01-30	17.8500	17.9000	17.8500	17.9000	-5.789%	12	830	-66.648%
2026-01-28	19.0000	19.0000	19.0000	19.0000	+7.649%	1	832	-68.579%
2026-01-27	17.8500	17.8500	17.6500	17.6500	-14.734%	2	831	-66.176%
2026-01-26	20.7400	20.7500	20.5200	20.7000	+3.916%	4	832	-71.159%
2026-01-23	19.9000	19.9300	19.9000	19.9200	+2.259%	4	831	-70.030%
2026-01-22	19.4400	19.4800	19.4400	19.4800	+14.052%	6	833	-69.353%
2026-01-21	17.0800	17.0800	17.0800	17.0800	-4.847%	20	827	-65.047%
2026-01-20	17.9500	17.9500	17.9500	17.9500	-11.923%	3	823	-66.741%
2026-01-15	19.9700	20.3800	19.9700	20.3800	-3.777%	11	826	-70.707%
2026-01-14	20.1900	21.1800	20.1900	21.1800	-5.573%	3	815	-71.813%
2026-01-13	24.2900	24.2900	21.2000	22.4300	-25.974%	7	815	-73.384%
2026-01-09	30.3000	30.3000	30.3000	30.3000	+4.808%	1	812	-80.297%
2026-01-05	28.9100	28.9100	28.9100	28.9100	-7.340%	1	810	-79.350%
2026-01-02	30.7500	31.4500	30.7500	31.2000	-20.000%	4	810	-80.865%
2025-12-29	39.0000	39.0000	39.0000	39.0000	-9.027%	2	810	-84.692%
2025-12-18	42.8700	42.8700	42.8700	42.8700	-0.302%	1	150	-86.074%
2025-12-16	42.8500	43.0000	42.8500	43.0000	+7.635%	11	150	-86.116%
2025-12-15	39.9500	39.9500	39.9500	39.9500	-15.180%	1	140	-85.056%
2025-12-12	47.1000	47.1000	47.1000	47.1000	+5.962%	1	140	-87.325%
2025-12-11	41.7500	45.0000	41.7500	44.4500	+6.851%	14	139	-86.569%
2025-12-10	41.6000	41.6000	41.6000	41.6000	+22.066%	1	136	-85.649%
2025-12-03	33.7900	34.0800	33.7900	34.0800	+4.862%	3	135	-82.482%
2025-11-28	32.5000	32.5000	32.5000	32.5000	-9.420%	1	132	-81.631%
2025-11-24	35.8800	35.8800	35.8800	35.8800	+5.035%	1	131	-83.361%
2025-11-20	35.0900	35.0900	34.1600	34.1600	-7.224%	56	130	-82.523%
2025-11-17	36.8200	36.8200	36.8200	36.8200	-5.951%	2	107	-83.786%
2025-11-10	39.1500	39.1500	39.1500	39.1500	+2.487%	2	109	-84.751%
2025-11-07	38.2000	38.2000	38.2000	38.2000	-5.328%	2	107	-84.372%
2025-11-06	40.3500	40.3500	40.3500	40.3500	-9.732%	1	105	-85.204%
2025-10-30	44.4500	44.7000	44.4500	44.7000	-1.650%	2	106	-86.644%
2025-10-29	45.2000	45.4500	45.2000	45.4500	+9.783%	2	106	-86.865%
2025-10-15	41.4000	41.4000	41.4000	41.4000	-11.216%	1	106	-85.580%
2025-10-03	46.6100	46.6300	46.6100	46.6300	+6.705%	5	106	-87.197%
2025-10-01	43.7000	43.7000	43.7000	43.7000	-11.269%	9	111	-86.339%
2025-09-24	49.2500	49.2500	49.2500	49.2500	+5.755%	1	102	-87.878%
2025-09-16	46.5700	46.5700	46.5700	46.5700	-5.824%	1	101	-87.181%
2025-09-11	50.1500	50.1500	48.7000	49.4500	+2.022%	89	100	-87.927%
2025-08-14	48.4700	48.4700	48.4700	48.4700	-21.097%	1	26	-87.683%
2025-07-09	61.4300	61.4300	61.4300	61.4300	-16.422%	1	25	-90.282%
2025-07-01	68.4000	74.0000	68.4000	73.5000	+10.693%	6	24	-91.878%
2025-06-20	68.0500	68.0500	66.4000	66.4000	-5.816%	4	25	-91.009%
2025-06-17	74.9500	74.9500	70.5000	70.5000	-9.185%	4	26	-91.532%
2025-06-13	73.5000	77.6500	73.5000	77.6300	-20.257%	24	24	-92.310%
2025-05-20	97.2500	97.3500	97.2500	97.3500	+0.475%	2	12	-93.867%
2025-05-16	96.8900	96.8900	96.8900	96.8900	+12.012%	2	12	-93.838%
2025-05-15	86.5000	86.5000	86.5000	86.5000	+1.885%	1	12	-93.098%
2025-05-14	84.7500	84.9000	84.7500	84.9000	+27.210%	2	12	-92.968%
2025-04-28	66.7400	66.7400	66.7400	66.7400	+14.281%	1	11	-91.055%
2025-04-11	58.4000	58.4000	58.4000	58.4000	-9.034%	2	11	-89.777%
2025-04-10	64.2000	64.2000	64.2000	64.2000	-16.623%	1	11	-90.701%
2025-04-02	77.0000	77.0000	77.0000	77.0000	+0.457%	1	11	-92.247%
2025-04-01	73.7900	76.6500	73.7900	76.6500	-11.541%	2	10	-92.211%
2025-03-25	86.6500	86.6500	86.6500	86.6500	-0.173%	1	10	-93.110%
2025-03-14	80.0000	87.1200	80.0000	86.8000	-38.505%	6	11	-93.122%
2025-02-12	141.2500	141.2500	141.1500	141.1500	-1.204%	2	8	-95.770%
2024-12-13	142.8700	142.8700	142.8700	142.8700	-24.805%	10	8	-95.821%
2024-11-22	190.0000	190.0000	190.0000	190.0000	+2.703%	2	3	-96.858%
2024-11-21	185.0000	185.0000	185.0000	185.0000	+14.198%	1	4	-96.773%
2024-11-04	162.0000	162.0000	162.0000	162.0000	-17.519%	1	4	-96.315%
2024-09-24	196.4100	196.4100	196.4100	196.4100	-19.698%	5	5	-96.960%
2024-09-10	244.6700	244.6700	244.5900	244.5900	+14.482%	3	6	-97.559%
2024-06-14	213.6500	213.6500	213.6500	213.6500	+16.386%	10	6	-97.206%
2024-04-05	183.5700	183.5700	183.5700	183.5700	-4.753%	2	1	-96.748%
2024-03-15	192.7300	192.7300	192.7300	192.7300	0.000%	2	0	-96.902%