Dark

ADBE20261218C430
ADBE Dec 18 2026 430.00 Call (ADBE261218C00430000)
option OPRA

Inactive

Jul 28, 2026

2.08+38.667%(+0.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	2.0800	2.0800	2.0800	2.0800	+38.667%	1	727	0.000%
2026-07-27	1.5000	1.5000	1.5000	1.5000	+105.479%	1	726	+38.667%
2026-07-23	0.7300	0.7300	0.7300	0.7300	-51.333%	1	725	+184.932%
2026-07-20	1.2600	1.5000	1.2600	1.5000	+20.000%	91	724	+38.667%
2026-07-16	1.2500	1.2500	1.2500	1.2500	0.000%	1	633	+66.400%
2026-07-10	1.0700	1.2500	1.0700	1.2500	+26.263%	9	633	+66.400%
2026-07-09	1.1000	1.1000	0.9900	0.9900	-27.206%	4	634	+110.101%
2026-07-08	1.3600	1.3900	1.3600	1.3600	-4.895%	3	637	+52.941%
2026-07-07	1.8400	3.2500	1.4300	1.4300	+19.167%	6	638	+45.455%
2026-07-06	1.2800	1.2900	1.2000	1.2000	-16.667%	10	638	+73.333%
2026-07-02	1.3900	1.4400	1.2600	1.4400	+11.628%	12	640	+44.444%
2026-07-01	1.2900	1.3600	1.2900	1.2900	+27.723%	315	640	+61.240%
2026-06-30	0.9500	1.0100	0.7600	1.0100	+17.442%	255	376	+105.941%
2026-06-29	1.0400	1.1200	0.8500	0.8600	+1.176%	264	300	+141.860%
2026-06-26	0.9000	0.9200	0.8500	0.8500	+10.390%	7	249	+144.706%
2026-06-25	0.7900	0.8200	0.7500	0.7700	-20.619%	39	245	+170.130%
2026-06-23	1.0700	1.0700	0.9700	0.9700	+6.593%	3	227	+114.433%
2026-06-22	0.9100	0.9100	0.9100	0.9100	-7.143%	2	224	+128.571%
2026-06-18	0.9700	0.9800	0.9700	0.9800	-28.986%	5	225	+112.245%
2026-06-16	1.4400	1.4400	1.3300	1.3800	-2.817%	121	225	+50.725%
2026-06-15	1.3500	1.6200	1.3500	1.4200	-11.250%	11	201	+46.479%
2026-06-12	1.7000	1.7000	1.5000	1.6000	-25.581%	6	198	+30.000%
2026-06-11	2.1500	2.1500	2.1500	2.1500	-35.045%	1	197	-3.256%
2026-06-10	3.3100	3.3100	3.3100	3.3100	-46.613%	1	197	-37.160%
2026-06-05	6.2000	6.2000	6.2000	6.2000	-11.429%	1	197	-66.452%
2026-06-04	7.0000	7.0000	7.0000	7.0000	+16.667%	37	196	-70.286%
2026-06-03	6.0000	6.0000	6.0000	6.0000	-10.581%	1	196	-65.333%
2026-06-02	7.1000	7.1000	6.7100	6.7100	-26.667%	2	197	-69.001%
2026-06-01	8.6000	9.1500	8.5500	9.1500	+66.364%	24	199	-77.268%
2026-05-29	4.5000	5.5000	4.5000	5.5000	+55.807%	3	212	-62.182%
2026-05-26	3.5200	3.5300	3.5200	3.5300	-32.762%	2	212	-41.076%
2026-05-19	5.2500	5.2500	5.2500	5.2500	+95.167%	4	212	-60.381%
2026-05-13	2.6900	2.6900	2.6900	2.6900	-20.178%	1	208	-22.677%
2026-05-12	3.3900	3.3900	3.3700	3.3700	+0.298%	2	207	-38.279%
2026-04-24	3.3600	3.3600	3.3600	3.3600	+9.446%	2	207	-38.095%
2026-04-23	3.0700	3.0700	3.0700	3.0700	-22.278%	1	207	-32.248%
2026-04-22	4.1000	4.1000	3.9500	3.9500	+2.597%	3	208	-47.342%
2026-04-21	3.8500	3.8500	3.8500	3.8500	+58.436%	3	206	-45.974%
2026-04-14	2.3900	2.4300	2.3700	2.4300	+17.391%	5	203	-14.403%
2026-04-13	1.8900	2.0700	1.8900	2.0700	+16.292%	5	207	+0.483%
2026-04-10	1.7800	1.7800	1.7800	1.7800	-27.347%	1	202	+16.854%
2026-04-08	2.4300	2.4600	2.4100	2.4500	-10.909%	27	202	-15.102%
2026-04-07	2.8400	2.9700	2.7300	2.7500	-28.756%	102	178	-24.364%
2026-03-13	3.8600	3.8600	3.8600	3.8600	-48.188%	1	99	-46.114%
2026-03-12	7.3500	7.4500	7.3500	7.4500	-15.437%	4	99	-72.081%
2026-03-06	8.8100	8.8100	8.8100	8.8100	+4.014%	1	97	-76.390%
2026-03-05	8.4700	8.4700	8.4700	8.4700	+19.296%	1	98	-75.443%
2026-02-11	7.1000	7.1000	7.1000	7.1000	-29.000%	1	98	-70.704%
2026-02-05	9.9400	10.0000	9.9400	10.0000	+21.951%	2	97	-79.200%
2026-02-04	8.2400	8.2400	8.2000	8.2000	-31.150%	12	95	-74.634%
2026-02-02	11.9100	11.9100	11.9100	11.9100	-4.106%	3	101	-82.536%
2026-01-28	12.4700	12.4700	12.4200	12.4200	-11.222%	8	103	-83.253%
2026-01-23	13.9900	13.9900	13.9900	13.9900	+4.325%	2	95	-85.132%
2026-01-22	13.4100	13.4100	13.4100	13.4100	-0.149%	1	93	-84.489%
2026-01-15	13.4300	13.4300	13.4300	13.4300	-33.350%	1	92	-84.512%
2026-01-05	20.0500	20.1500	20.0500	20.1500	-4.908%	2	92	-89.677%
2026-01-02	21.1900	21.1900	21.1900	21.1900	-21.109%	3	92	-90.184%
2025-12-29	26.6200	26.8600	26.6000	26.8600	+1.168%	3	92	-92.256%
2025-12-23	27.5800	27.8300	26.5100	26.5500	-8.637%	25	91	-92.166%
2025-12-22	29.1900	29.1900	29.0600	29.0600	+1.254%	2	90	-92.842%
2025-12-18	28.9000	28.9000	28.7000	28.7000	-4.333%	2	90	-92.753%
2025-12-17	29.3000	30.0000	29.3000	30.0000	+1.660%	3	89	-93.067%
2025-12-15	28.2500	29.5100	28.1000	29.5100	-12.277%	6	87	-92.952%
2025-12-12	33.6400	33.6400	33.6400	33.6400	+11.761%	3	82	-93.817%
2025-12-11	30.3100	30.5500	30.1000	30.1000	+0.838%	3	80	-93.090%
2025-12-09	29.8500	29.8500	29.8500	29.8500	+26.537%	1	81	-93.032%
2025-11-20	24.4300	24.4300	23.5900	23.5900	-5.678%	14	81	-91.183%
2025-11-19	25.2800	25.2800	25.0100	25.0100	-19.814%	2	81	-91.683%
2025-11-05	31.1900	31.1900	31.1900	31.1900	-2.835%	2	80	-93.331%
2025-11-03	31.9500	32.1000	31.9500	32.1000	-5.282%	2	81	-93.520%
2025-10-29	33.8900	33.8900	33.8900	33.8900	-11.166%	2	81	-93.862%
2025-10-24	38.1500	38.1500	38.1500	38.1500	-0.780%	1	79	-94.548%
2025-09-26	37.7000	38.4500	37.7000	38.4500	+7.643%	5	79	-94.590%
2025-09-25	35.6700	35.7200	35.6700	35.7200	+9.069%	3	78	-94.177%
2025-09-15	32.7500	32.7500	32.7500	32.7500	-20.258%	1	80	-93.649%
2025-08-19	40.2600	41.0700	40.2600	41.0700	+16.909%	6	80	-94.935%
2025-08-01	35.1300	35.1300	35.1300	35.1300	-14.919%	1	79	-94.079%
2025-07-21	41.2900	41.2900	41.2900	41.2900	+2.968%	4	79	-94.962%
2025-07-16	40.1000	40.1000	40.1000	40.1000	-13.671%	1	79	-94.813%
2025-07-09	46.4500	46.4500	46.4500	46.4500	-7.856%	1	80	-95.522%
2025-07-03	50.5000	50.5000	50.4100	50.4100	-9.089%	4	81	-95.874%
2025-07-01	53.4800	55.4500	53.4800	55.4500	+5.922%	2	81	-96.249%
2025-06-18	52.3500	52.3500	52.3500	52.3500	-2.150%	1	80	-96.027%
2025-06-17	53.5000	53.5000	53.5000	53.5000	-6.632%	1	80	-96.112%
2025-06-13	57.1500	58.1000	57.1500	57.3000	-15.499%	16	80	-96.370%
2025-06-02	67.8100	67.8100	67.8100	67.8100	-11.429%	1	73	-96.933%
2025-05-16	78.2200	78.2200	74.8300	76.5600	+16.264%	38	73	-97.283%
2025-05-14	65.8500	66.0100	65.8500	65.8500	+1.699%	3	75	-96.841%
2025-05-13	64.5500	64.7700	64.5500	64.7500	+1.616%	17	76	-96.788%
2025-05-12	65.3900	65.4300	63.2100	63.7200	+7.255%	34	64	-96.736%
2025-05-07	59.5500	59.5500	59.4100	59.4100	+1.037%	2	64	-96.499%
2025-05-05	59.4500	59.4500	58.8000	58.8000	+44.472%	2	64	-96.463%
2025-04-21	40.7000	40.7000	40.7000	40.7000	-9.956%	1	64	-94.889%
2025-04-15	45.2000	45.2000	45.2000	45.2000	+5.780%	6	64	-95.398%
2025-04-07	42.7300	42.7300	42.7300	42.7300	-10.156%	1	60	-95.132%
2025-04-04	47.5600	47.5600	47.5600	47.5600	-12.413%	96	60	-95.627%
2025-04-03	54.3000	54.3000	54.3000	54.3000	-16.397%	1	12	-96.169%
2025-03-13	64.9500	64.9500	64.9500	64.9500	-35.597%	1	12	-96.798%
2025-02-25	100.8500	100.8500	100.8500	100.8500	-13.068%	2	14	-97.938%
2025-02-14	116.0100	116.0100	116.0100	116.0100	+15.605%	2	14	-98.207%
2025-01-27	100.3500	100.3500	100.3500	100.3500	-1.327%	1	14	-97.927%
2025-01-24	101.7000	101.7000	101.7000	101.7000	+8.191%	2	15	-97.955%
2025-01-16	94.7400	94.7400	94.0000	94.0000	-2.236%	5	14	-97.787%
2025-01-03	98.0000	98.0000	96.1500	96.1500	-12.192%	6	10	-97.837%
2024-12-23	109.8000	109.8000	109.5000	109.5000	+1.043%	4	8	-98.100%
2024-12-19	108.3700	108.3700	108.3700	108.3700	-14.142%	2	9	-98.081%
2024-12-13	126.2200	126.2200	126.2200	126.2200	-4.379%	10	11	-98.352%
2024-12-12	132.0000	132.0000	132.0000	132.0000	-8.625%	1	16	-98.424%
2024-10-07	146.3500	146.3500	144.4600	144.4600	-15.233%	2	16	-98.560%
2024-09-19	170.4200	170.4200	170.4200	170.4200	-5.380%	1	18	-98.779%
2024-09-13	180.1100	180.1100	180.1100	180.1100	-14.225%	2	17	-98.845%
2024-07-19	209.9800	209.9800	209.9800	209.9800	-9.374%	6	16	-99.009%
2024-07-05	231.7000	231.7000	231.7000	231.7000	+4.662%	2	16	-99.102%
2024-07-02	221.3800	221.3800	221.3800	221.3800	+17.194%	1	17	-99.060%
2024-06-14	188.9000	188.9000	188.9000	188.9000	+27.205%	6	16	-98.899%
2024-06-07	148.5000	148.5000	148.5000	148.5000	+17.614%	4	19	-98.599%
2024-05-31	128.0000	128.0000	126.2600	126.2600	-17.207%	10	17	-98.353%
2024-04-12	152.4300	152.5000	152.4300	152.5000	-14.685%	14	15	-98.636%
2024-03-21	178.7500	178.7500	178.7500	178.7500	-3.357%	2	8	-98.836%
2024-03-18	184.7300	184.9600	184.7300	184.9600	-19.284%	3	6	-98.875%
2024-02-26	229.1500	229.1500	229.1500	229.1500	+2.436%	4	3	-99.092%
2024-02-16	224.5000	224.5000	223.7000	223.7000	-17.188%	4	0	-99.070%
2024-02-06	269.4600	270.1300	269.4600	270.1300	-1.789%	2	0	-99.230%
2024-01-31	275.0500	275.0500	275.0500	275.0500	0.000%	1	0	-99.244%