Dark

ADBE20261218C410
ADBE Dec 18 2026 410.00 Call (ADBE261218C00410000)
option OPRA

EOD

Aug 10, 2026

4.45-7.292%(-0.35)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.9400	4.4500	3.9400	4.4500	-7.292%	6	824	0.000%
2026-08-07	4.0000	4.8000	3.8000	4.8000	+26.316%	10	821	-7.292%
2026-08-06	3.8000	3.8000	3.8000	3.8000	+8.883%	2	811	+17.105%
2026-08-05	3.4900	3.4900	3.4900	3.4900	-2.514%	1	809	+27.507%
2026-08-03	3.4800	3.5800	3.4800	3.5800	+28.777%	10	810	+24.302%
2026-07-31	2.7800	2.7800	2.7800	2.7800	-1.767%	1	801	+60.072%
2026-07-30	2.8300	2.8300	2.8300	2.8300	-34.186%	10	801	+57.244%
2026-07-29	3.5000	4.3000	3.5000	4.3000	+26.471%	9	811	+3.488%
2026-07-28	3.4000	3.4000	3.4000	3.4000	+188.136%	3	802	+30.882%
2026-07-23	1.1100	1.1800	1.1100	1.1800	-44.340%	3	802	+277.119%
2026-07-20	2.1200	2.1200	2.1200	2.1200	-9.402%	1	802	+109.906%
2026-07-17	2.3400	2.3400	2.3400	2.3400	+48.101%	15	803	+90.171%
2026-07-16	1.5800	1.5800	1.5800	1.5800	-12.222%	1	788	+181.646%
2026-07-13	1.8000	1.8000	1.8000	1.8000	+24.138%	1	789	+147.222%
2026-07-10	1.7600	1.7600	1.4500	1.4500	+2.837%	4	790	+206.897%
2026-07-09	1.3000	1.4300	1.3000	1.4100	-21.667%	29	791	+215.603%
2026-07-08	1.8000	1.8000	1.8000	1.8000	-19.643%	2	767	+147.222%
2026-07-07	2.2400	2.2400	2.2400	2.2400	+33.333%	3	765	+98.661%
2026-07-02	1.6700	1.6800	1.6700	1.6800	+4.348%	3	766	+164.881%
2026-07-01	1.4900	1.6100	1.4900	1.6100	+50.467%	6	766	+176.398%
2026-06-30	1.1800	1.2400	1.0600	1.0700	-6.957%	74	763	+315.888%
2026-06-29	1.2000	1.2500	1.1400	1.1500	+23.656%	42	710	+286.957%
2026-06-25	0.9900	0.9900	0.7900	0.9300	-27.344%	3	687	+378.495%
2026-06-23	1.2700	1.2800	1.2700	1.2800	+23.077%	2	685	+247.656%
2026-06-22	1.0400	1.0400	1.0400	1.0400	-15.447%	5	687	+327.885%
2026-06-18	1.2300	1.2300	1.2300	1.2300	-25.000%	1	685	+261.789%
2026-06-16	1.6900	1.7000	1.6400	1.6400	-14.583%	4	685	+171.341%
2026-06-15	1.8500	1.9300	1.8400	1.9200	+3.226%	11	686	+131.771%
2026-06-12	1.7700	1.9700	1.7700	1.8600	-74.694%	27	684	+139.247%
2026-06-04	8.2000	8.2000	7.3500	7.3500	-10.909%	8	666	-39.456%
2026-06-02	8.3000	8.3000	8.2500	8.2500	-26.339%	3	658	-46.061%
2026-06-01	9.7400	11.3000	9.7400	11.2000	+49.333%	41	656	-60.268%
2026-05-29	7.1500	7.5000	7.1500	7.5000	+68.539%	2	689	-40.667%
2026-05-26	4.4500	4.4500	4.4500	4.4500	+1.136%	1	689	0.000%
2026-05-22	4.4000	4.4000	4.4000	4.4000	-4.968%	1	691	+1.136%
2026-05-21	4.6300	4.6300	4.6300	4.6300	-10.790%	1	691	-3.888%
2026-05-20	5.1900	5.1900	5.1900	5.1900	-20.154%	1	691	-14.258%
2026-05-19	6.5000	6.5000	6.5000	6.5000	+22.642%	1	691	-31.538%
2026-05-18	5.3000	5.3000	5.3000	5.3000	-4.159%	1	691	-16.038%
2026-05-07	5.5300	5.5300	5.5300	5.5300	+31.667%	1	691	-19.530%
2026-05-06	4.6000	4.6000	4.2000	4.2000	-8.696%	3	692	+5.952%
2026-05-04	4.8600	4.9200	4.6000	4.6000	+15.000%	7	693	-3.261%
2026-04-29	4.0600	4.0600	4.0000	4.0000	-8.046%	4	691	+11.250%
2026-04-28	4.3500	4.3500	4.3500	4.3500	+3.571%	3	692	+2.299%
2026-04-27	4.2000	4.2000	4.2000	4.2000	+0.962%	1	689	+5.952%
2026-04-24	4.1600	4.1600	4.1600	4.1600	+14.286%	1	689	+6.971%
2026-04-23	3.6800	3.6800	3.6400	3.6400	-5.455%	50	690	+22.253%
2026-04-16	3.8500	3.8500	3.8500	3.8500	+18.462%	1	646	+15.584%
2026-04-14	3.1700	3.2500	3.0800	3.2500	+7.616%	5	646	+36.923%
2026-04-13	2.7000	3.0800	2.7000	3.0200	-19.894%	10	645	+47.351%
2026-04-07	3.6600	3.7700	3.6600	3.7700	-1.823%	98	644	+18.037%
2026-04-06	3.7200	3.8400	3.7200	3.8400	+10.983%	3	561	+15.885%
2026-03-31	3.7200	4.6000	3.4600	3.4600	-9.186%	20	561	+28.613%
2026-03-30	3.8100	3.8100	3.8100	3.8100	-21.443%	1	551	+16.798%
2026-03-18	4.8200	4.8500	4.8200	4.8500	-14.159%	7	550	-8.247%
2026-03-17	5.6500	5.6500	5.6500	5.6500	+17.954%	6	550	-21.239%
2026-03-16	4.7600	4.7900	4.7600	4.7900	-51.172%	200	744	-7.098%
2026-03-10	9.7500	9.8100	9.7500	9.8100	-13.947%	200	745	-54.638%
2026-03-05	10.4800	11.4000	10.4800	11.4000	+23.510%	2	645	-60.965%
2026-03-03	9.2300	9.2300	9.2300	9.2300	+5.125%	1	643	-51.788%
2026-02-26	9.2300	9.2300	8.7800	8.7800	+2.931%	2	643	-49.317%
2026-02-20	8.7700	8.7700	8.4100	8.5300	-2.958%	3	643	-47.831%
2026-02-19	8.8100	8.8100	8.7900	8.7900	+0.918%	5	641	-49.374%
2026-02-18	8.9800	8.9800	8.7100	8.7100	-3.437%	10	644	-48.909%
2026-02-17	9.6000	10.0500	9.0200	9.0200	-6.237%	15	644	-50.665%
2026-02-13	9.6200	9.6200	9.6200	9.6200	+6.652%	1	736	-53.742%
2026-02-12	10.4000	10.4000	9.0200	9.0200	+1.921%	100	736	-50.665%
2026-02-11	8.8500	8.8500	8.8500	8.8500	-8.763%	1	669	-49.718%
2026-02-10	9.8500	9.8500	9.7000	9.7000	-0.103%	2	670	-54.124%
2026-02-09	9.7100	9.7100	9.7100	9.7100	-3.861%	1	670	-54.171%
2026-02-06	10.3800	10.3800	10.0500	10.1000	-22.367%	3	669	-55.941%
2026-02-04	13.0100	13.0100	13.0100	13.0100	+9.882%	1	669	-65.796%
2026-02-03	11.8400	11.8400	11.8400	11.8400	-13.260%	57	668	-62.416%
2026-02-02	15.1000	15.1000	13.5700	13.6500	-16.258%	28	611	-67.399%
2026-01-28	16.3000	16.3000	16.3000	16.3000	+17.098%	1	601	-72.699%
2026-01-21	13.9200	13.9200	13.9200	13.9200	+1.903%	1	600	-68.032%
2026-01-20	11.1000	13.6600	11.1000	13.6600	-41.649%	504	601	-67.423%
2026-01-12	23.4100	23.4100	23.4100	23.4100	-5.984%	1	97	-80.991%
2026-01-02	25.9500	25.9500	24.9000	24.9000	-25.000%	2	97	-82.129%
2025-12-26	33.0500	33.2000	33.0500	33.2000	+0.423%	3	96	-86.596%
2025-12-23	33.0600	33.0600	33.0600	33.0600	-6.873%	1	96	-86.540%
2025-12-22	35.5000	35.5000	35.5000	35.5000	+1.719%	1	94	-87.465%
2025-12-18	34.7000	34.9000	34.7000	34.9000	-1.551%	2	94	-87.249%
2025-12-17	35.2500	35.4500	35.2500	35.4500	+5.193%	2	95	-87.447%
2025-12-16	35.8500	35.8500	33.7000	33.7000	-0.148%	20	95	-86.795%
2025-12-15	33.6500	33.7500	33.5000	33.7500	-7.560%	4	97	-86.815%
2025-12-11	36.5100	36.5100	36.5100	36.5100	+4.314%	2	94	-87.812%
2025-12-05	35.0000	35.0000	35.0000	35.0000	+21.866%	1	92	-87.286%
2025-12-03	28.7200	28.7200	28.7200	28.7200	+8.788%	1	91	-84.506%
2025-11-26	26.4000	26.4000	26.4000	26.4000	-3.084%	2	92	-83.144%
2025-11-25	27.2400	27.2400	27.2400	27.2400	-5.646%	2	92	-83.664%
2025-11-24	28.8700	28.8700	28.8700	28.8700	-2.102%	1	90	-84.586%
2025-11-20	30.5000	30.5000	29.4900	29.4900	+1.690%	5	91	-84.910%
2025-11-19	29.0000	29.0000	29.0000	29.0000	-11.315%	1	89	-84.655%
2025-11-07	32.7400	32.7400	32.7000	32.7000	-14.910%	4	89	-86.391%
2025-11-03	38.4300	38.4300	38.4300	38.4300	-3.805%	1	90	-88.421%
2025-10-29	39.9500	39.9500	39.9500	39.9500	-10.726%	1	90	-88.861%
2025-10-22	44.7500	44.7500	44.7500	44.7500	+17.147%	1	90	-90.056%
2025-10-20	38.7000	38.7000	38.2000	38.2000	+9.143%	2	89	-88.351%
2025-10-15	36.0000	36.0000	35.0000	35.0000	-6.692%	3	90	-87.286%
2025-10-13	37.5100	37.5100	37.5100	37.5100	-9.505%	1	89	-88.136%
2025-10-03	41.4500	41.4500	41.4500	41.4500	-0.120%	1	89	-89.264%
2025-10-02	41.5000	41.5000	41.5000	41.5000	+6.410%	1	88	-89.277%
2025-10-01	39.0000	39.0000	39.0000	39.0000	-13.525%	1	88	-88.590%
2025-09-26	45.1000	45.1000	45.1000	45.1000	+6.872%	5	87	-90.133%
2025-09-25	41.6200	42.2000	41.6200	42.2000	+0.476%	3	84	-89.455%
2025-09-16	42.0000	42.0000	42.0000	42.0000	+3.067%	1	81	-89.405%
2025-09-15	40.7500	40.7500	40.7500	40.7500	+5.107%	7	80	-89.080%
2025-09-12	38.5000	39.4200	38.3100	38.7700	-13.749%	13	80	-88.522%
2025-08-15	44.9500	44.9500	44.9500	44.9500	+28.429%	3	70	-90.100%
2025-08-12	35.0000	35.0000	35.0000	35.0000	-0.990%	29	70	-87.286%
2025-08-11	35.3500	35.3500	35.3500	35.3500	-26.721%	7	70	-87.412%
2025-07-30	48.2400	48.2400	48.2400	48.2400	-7.498%	1	63	-90.775%
2025-07-22	49.4400	52.1500	49.4400	52.1500	+6.320%	2	64	-91.467%
2025-07-14	49.0500	49.0500	49.0500	49.0500	-16.225%	3	62	-90.928%
2025-06-24	58.5500	58.5500	58.5500	58.5500	-14.023%	1	65	-92.400%
2025-06-13	67.9000	68.1000	67.8500	68.1000	-19.236%	28	65	-93.465%
2025-06-12	85.5000	85.5000	84.1700	84.3200	-2.689%	31	59	-94.722%
2025-06-09	86.6500	86.6500	86.6500	86.6500	+0.639%	3	33	-94.864%
2025-05-30	86.1000	86.1000	86.1000	86.1000	-1.295%	36	33	-94.832%
2025-05-19	87.3200	87.3200	87.2300	87.2300	+18.134%	2	29	-94.899%
2025-05-13	73.8400	73.8400	73.8400	73.8400	+14.003%	1	29	-93.973%
2025-05-06	64.7700	64.7700	64.7700	64.7700	-3.759%	1	28	-93.130%
2025-05-05	67.7500	67.7500	67.2500	67.3000	+33.320%	26	28	-93.388%
2025-04-08	50.4800	50.4800	50.4800	50.4800	-26.253%	1	12	-91.185%
2025-03-31	64.8100	68.4500	64.8000	68.4500	-8.538%	7	12	-93.499%
2025-03-19	74.8400	74.8400	74.8400	74.8400	+6.838%	2	12	-94.054%
2025-03-13	70.6500	70.6500	69.8100	70.0500	-71.173%	10	1	-93.647%
2024-03-01	243.0000	243.0000	243.0000	243.0000	+1.461%	4	1	-98.169%
2024-02-26	239.5000	239.5000	239.5000	239.5000	-13.945%	4	0	-98.142%
2024-02-13	278.3100	278.3100	278.3100	278.3100	0.000%	1	0	-98.401%