Dark

ADBE20261218C440
ADBE Dec 18 2026 440.00 Call (ADBE261218C00440000)
option OPRA

EOD

Aug 10, 2026

2.95+37.209%(+0.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.6300	2.9500	2.6300	2.9500	+37.209%	2	878	0.000%
2026-08-06	2.1500	2.1500	2.1500	2.1500	-11.523%	2	878	+37.209%
2026-08-03	2.4200	2.4300	2.4200	2.4300	+48.171%	2	876	+21.399%
2026-07-28	1.6400	1.6400	1.6400	1.6400	+26.154%	5	874	+79.878%
2026-07-27	1.3000	1.3000	1.3000	1.3000	-57.377%	1	875	+126.923%
2026-07-24	3.0500	3.0500	3.0500	3.0500	+165.217%	1	875	-3.279%
2026-07-16	1.3600	1.3600	1.1400	1.1500	+5.505%	114	875	+156.522%
2026-07-15	1.0900	1.0900	1.0900	1.0900	+25.287%	2	800	+170.642%
2026-07-14	1.0000	1.0000	0.8700	0.8700	-33.077%	2	799	+239.080%
2026-07-13	1.2900	1.3000	1.2900	1.3000	+17.117%	4	798	+126.923%
2026-07-10	1.1000	1.1100	1.1000	1.1100	+15.625%	7	799	+165.766%
2026-07-09	1.0500	1.0500	0.8900	0.9600	-19.328%	6	798	+207.292%
2026-07-08	1.1900	1.1900	1.1900	1.1900	-10.526%	1	798	+147.899%
2026-07-07	1.5600	1.7900	1.3300	1.3300	+8.130%	4	798	+121.805%
2026-07-02	1.1400	1.3100	1.1400	1.2300	+5.128%	19	799	+139.837%
2026-07-01	0.9900	1.2800	0.9900	1.1700	+44.444%	312	799	+152.137%
2026-06-30	0.7100	0.8400	0.6800	0.8100	-1.220%	199	681	+264.198%
2026-06-29	0.9300	1.0300	0.8200	0.8200	0.000%	385	669	+259.756%
2026-06-26	0.8300	0.9000	0.7300	0.8200	+26.154%	199	641	+259.756%
2026-06-25	0.7600	0.8600	0.5600	0.6500	-28.571%	72	581	+353.846%
2026-06-23	0.9300	0.9300	0.9100	0.9100	-16.514%	13	544	+224.176%
2026-06-17	1.1000	1.1000	1.0800	1.0900	-18.045%	38	544	+170.642%
2026-06-16	1.2800	1.3600	1.2200	1.3300	-8.904%	93	527	+121.805%
2026-06-15	1.6600	1.6600	1.4600	1.4600	-10.429%	18	504	+102.055%
2026-06-12	1.3900	1.6300	1.3900	1.6300	-26.906%	3	490	+80.982%
2026-06-11	1.9900	2.2300	1.9900	2.2300	-64.603%	3	490	+32.287%
2026-06-02	6.3000	6.3000	6.3000	6.3000	-23.171%	1	489	-53.175%
2026-06-01	7.2500	8.2000	7.2500	8.2000	+59.223%	5	490	-64.024%
2026-05-29	4.1000	5.1500	4.0000	5.1500	+84.588%	10	489	-42.718%
2026-05-28	2.7900	2.7900	2.7900	2.7900	-5.424%	2	484	+5.735%
2026-05-26	3.0500	3.1600	2.9500	2.9500	-32.955%	6	484	0.000%
2026-05-19	4.4000	4.4000	4.4000	4.4000	+78.862%	2	482	-32.955%
2026-05-13	2.5000	2.5000	2.4600	2.4600	-16.892%	2	481	+19.919%
2026-05-12	2.9600	2.9600	2.9600	2.9600	-1.987%	1	480	-0.338%
2026-05-08	3.0200	3.0200	3.0200	3.0200	+0.667%	1	480	-2.318%
2026-05-06	3.0000	3.0000	3.0000	3.0000	-15.493%	1	479	-1.667%
2026-05-04	3.5500	3.5500	3.5500	3.5500	+23.693%	1	478	-16.901%
2026-04-29	2.8700	2.8700	2.8700	2.8700	-20.499%	4	477	+2.787%
2026-04-22	3.6100	3.6100	3.6100	3.6100	+20.333%	3	477	-18.283%
2026-04-21	3.0000	3.0000	3.0000	3.0000	+10.701%	1	478	-1.667%
2026-04-17	2.8700	2.9800	2.7000	2.7100	+24.312%	8	478	+8.856%
2026-04-14	1.8300	2.1800	1.8300	2.1800	+21.111%	15	476	+35.321%
2026-04-10	1.8000	1.8000	1.8000	1.8000	0.000%	4	470	+63.889%
2026-04-09	1.8000	1.8000	1.8000	1.8000	-5.263%	6	470	+63.889%
2026-04-08	2.2300	2.2800	1.9000	1.9000	-19.149%	31	470	+55.263%
2026-04-07	2.4700	2.4700	2.3300	2.3500	-2.083%	4	460	+25.532%
2026-03-30	2.4000	2.4000	2.4000	2.4000	-14.286%	2	456	+22.917%
2026-03-24	2.8000	2.8000	2.8000	2.8000	-31.707%	1	458	+5.357%
2026-03-16	4.1000	4.1000	4.1000	4.1000	-13.684%	2	458	-28.049%
2026-03-13	4.7500	4.7500	4.7500	4.7500	-34.483%	1	457	-37.895%
2026-03-11	7.2500	7.2500	7.2500	7.2500	-9.375%	1	457	-59.310%
2026-03-05	8.0000	8.0000	8.0000	8.0000	+32.890%	1	456	-63.125%
2026-03-03	6.0200	6.0200	6.0200	6.0200	-8.371%	2	457	-50.997%
2026-02-26	6.7400	6.7400	6.5700	6.5700	+9.500%	6	459	-55.099%
2026-02-25	6.0000	6.0000	6.0000	6.0000	-9.502%	1	460	-50.833%
2026-02-17	6.7000	6.7000	6.6300	6.6300	-2.786%	2	460	-55.505%
2026-02-11	6.4200	6.8200	6.4200	6.8200	-16.319%	5	461	-56.745%
2026-02-06	8.1500	8.1500	8.1500	8.1500	-14.211%	1	457	-63.804%
2026-02-04	9.5000	9.5000	9.5000	9.5000	+14.046%	4	457	-68.947%
2026-02-03	9.0500	9.0500	8.1500	8.3300	-22.439%	14	453	-64.586%
2026-01-30	10.2800	10.7400	10.2800	10.7400	+4.780%	26	451	-72.533%
2026-01-29	9.4900	10.2500	9.4900	10.2500	-7.574%	80	439	-71.220%
2026-01-28	11.1200	11.1200	11.0900	11.0900	+10.900%	8	407	-73.399%
2026-01-27	10.0000	10.0000	10.0000	10.0000	-13.793%	1	407	-70.500%
2026-01-23	12.0200	12.0200	11.6000	11.6000	-6.225%	14	406	-74.569%
2026-01-22	12.3700	12.3700	12.3700	12.3700	+13.799%	1	400	-76.152%
2026-01-21	10.8700	10.8700	10.8700	10.8700	-9.567%	2	399	-72.861%
2026-01-14	12.0200	12.0200	12.0200	12.0200	-42.762%	1	399	-75.458%
2026-01-02	21.0000	21.0000	21.0000	21.0000	-12.500%	1	398	-85.952%
2025-12-30	24.0000	24.0000	24.0000	24.0000	0.000%	1	399	-87.708%
2025-12-26	24.0000	24.0000	24.0000	24.0000	-0.332%	2	398	-87.708%
2025-12-23	25.6000	25.8000	24.0500	24.0800	-10.649%	167	396	-87.749%
2025-12-19	26.2500	26.9500	26.2500	26.9500	-0.919%	2	297	-89.054%
2025-12-18	27.5900	27.5900	27.0400	27.2000	-1.485%	54	296	-89.154%
2025-12-17	25.4400	27.6100	25.4400	27.6100	+9.694%	40	325	-89.315%
2025-12-16	25.1700	25.1700	25.1700	25.1700	-2.743%	10	315	-88.280%
2025-12-15	25.9000	26.0000	25.8800	25.8800	-6.401%	5	315	-88.601%
2025-12-12	30.1500	30.2500	27.6500	27.6500	0.000%	4	314	-89.331%
2025-12-11	27.1700	27.6500	27.1700	27.6500	+2.788%	2	313	-89.331%
2025-12-08	26.4800	26.9000	26.4800	26.9000	+33.764%	2	313	-89.033%
2025-12-02	20.6100	20.6100	20.1100	20.1100	-5.186%	8	313	-85.331%
2025-11-25	21.4800	21.4800	21.1600	21.2100	-5.523%	29	309	-86.091%
2025-11-24	23.7900	23.9800	22.4500	22.4500	-9.293%	56	324	-86.860%
2025-11-21	20.7400	24.7500	18.6500	24.7500	+6.314%	53	377	-88.081%
2025-11-20	23.3900	23.5100	23.2800	23.2800	-6.731%	6	409	-87.328%
2025-11-19	23.3300	24.9600	22.5700	24.9600	-5.023%	33	407	-88.181%
2025-11-17	26.2800	26.2800	26.2800	26.2800	-7.627%	10	374	-88.775%
2025-11-14	26.8500	28.5900	25.6300	28.4500	+0.530%	334	364	-89.631%
2025-11-13	29.0300	29.0300	28.3000	28.3000	-8.266%	5	255	-89.576%
2025-11-03	30.7000	30.8500	30.7000	30.8500	+2.526%	2	250	-90.438%
2025-10-29	30.0900	30.0900	30.0900	30.0900	-1.020%	1	250	-90.196%
2025-10-20	30.0000	30.7000	30.0000	30.4000	+13.986%	120	250	-90.296%
2025-10-17	26.6700	26.6700	26.6700	26.6700	-8.445%	1	257	-88.939%
2025-10-10	29.0700	29.1300	29.0700	29.1300	-8.396%	2	256	-89.873%
2025-10-03	33.0000	33.0000	31.8000	31.8000	-10.924%	24	256	-90.723%
2025-09-26	35.7000	35.7000	35.7000	35.7000	-1.381%	1	232	-91.737%
2025-09-17	36.2000	36.2000	36.2000	36.2000	+18.883%	1	232	-91.851%
2025-09-15	30.4500	30.4500	30.4500	30.4500	-6.509%	1	232	-90.312%
2025-09-08	32.5700	32.5700	32.5700	32.5700	-4.655%	1	231	-90.943%
2025-08-28	34.1000	34.2200	34.0200	34.1600	-3.639%	6	232	-91.364%
2025-08-15	35.4500	35.4500	35.4500	35.4500	+37.137%	3	233	-91.678%
2025-08-11	25.8500	25.8500	25.8500	25.8500	-4.295%	1	233	-88.588%
2025-08-08	26.9700	27.0100	26.9700	27.0100	-11.933%	2	233	-89.078%
2025-08-04	30.6700	30.6700	30.6700	30.6700	-4.899%	1	232	-90.381%
2025-08-01	32.2300	32.2500	32.2300	32.2500	-23.488%	3	232	-90.853%
2025-07-10	42.1500	42.1500	42.1500	42.1500	-18.535%	1	233	-93.001%
2025-06-30	51.7400	51.7400	51.7400	51.7400	+5.851%	1	232	-94.298%
2025-06-27	48.8800	48.8800	48.8800	48.8800	-13.333%	1	233	-93.965%
2025-06-16	56.3800	56.4000	56.3800	56.4000	-23.732%	4	232	-94.770%
2025-06-10	73.9500	73.9500	73.9500	73.9500	+2.637%	1	231	-96.011%
2025-05-30	72.0500	72.0500	72.0500	72.0500	+14.184%	2	230	-95.906%
2025-05-15	63.1000	63.1000	63.1000	63.1000	+14.312%	1	229	-95.325%
2025-05-09	55.2000	55.2000	55.2000	55.2000	+0.181%	2	228	-94.656%
2025-05-05	55.0500	55.2000	55.0500	55.1000	+25.227%	6	229	-94.646%
2025-04-15	44.0000	44.0000	44.0000	44.0000	+1.149%	7	229	-93.295%
2025-04-14	43.5000	43.5000	43.5000	43.5000	+7.700%	1	236	-93.218%
2025-04-07	40.3900	40.3900	40.3900	40.3900	-19.574%	1	237	-92.696%
2025-04-03	50.2200	50.2200	50.2200	50.2200	-10.000%	1	237	-94.126%
2025-03-31	53.2000	55.8000	53.2000	55.8000	-13.822%	2	238	-94.713%
2025-03-25	64.7500	64.7500	64.7500	64.7500	+9.932%	1	239	-95.444%
2025-03-21	58.9000	58.9000	58.9000	58.9000	-3.758%	2	239	-94.992%
2025-03-19	61.2000	61.2000	61.2000	61.2000	+1.023%	2	239	-95.180%
2025-03-18	60.5800	60.5800	60.5800	60.5800	-4.373%	5	238	-95.130%
2025-03-17	64.5600	64.5600	61.9400	63.3500	-32.799%	29	238	-95.343%
2025-03-12	94.2700	94.2700	94.2700	94.2700	+0.405%	1	241	-96.871%
2025-03-11	93.9100	93.9100	93.8900	93.8900	+0.213%	4	240	-96.858%
2025-02-28	93.6900	93.6900	93.6900	93.6900	-5.335%	2	238	-96.851%
2025-02-24	98.9700	98.9700	98.9700	98.9700	+0.528%	10	239	-97.019%
2025-02-21	99.0100	99.0100	98.0500	98.4500	-6.149%	48	249	-97.004%
2025-02-20	104.9000	104.9000	104.9000	104.9000	-5.308%	6	263	-97.188%
2025-02-14	110.4400	110.7800	110.0100	110.7800	-0.957%	68	229	-97.337%
2025-02-11	111.8500	111.8500	111.8500	111.8500	+5.439%	2	229	-97.363%
2025-02-10	105.6500	106.0800	105.6500	106.0800	+15.029%	2	231	-97.219%
2025-02-07	92.2200	92.2200	92.2200	92.2200	-1.862%	20	232	-96.801%
2025-02-06	94.0100	94.0100	93.9700	93.9700	-4.024%	20	232	-96.861%
2025-02-03	91.7000	97.9100	91.3800	97.9100	-2.295%	40	252	-96.987%
2025-01-30	99.8700	100.2100	99.2000	100.2100	+0.411%	40	222	-97.056%
2025-01-28	99.8000	99.8000	99.8000	99.8000	+5.642%	10	222	-97.044%
2025-01-27	96.7300	100.9000	94.0000	94.4700	+1.037%	50	212	-96.877%
2025-01-24	94.4000	95.8800	93.5000	93.5000	-1.589%	144	202	-96.845%
2025-01-23	92.9900	95.0100	92.8200	95.0100	-1.534%	120	201	-96.895%
2025-01-22	95.8500	96.4900	95.5400	96.4900	-0.176%	40	231	-96.943%
2025-01-21	93.4000	97.2200	93.4000	96.6600	+6.889%	218	222	-96.948%
2025-01-17	91.8000	93.1700	89.8800	90.4300	+3.633%	384	218	-96.738%
2025-01-16	89.0800	89.7400	86.1000	87.2600	+3.425%	260	218	-96.619%
2025-01-15	85.4300	85.4300	83.8300	84.3700	+7.464%	110	185	-96.503%
2025-01-13	79.2000	79.2000	76.5700	78.5100	-1.924%	142	185	-96.243%
2025-01-10	80.1900	80.1900	80.0500	80.0500	-5.277%	40	189	-96.315%
2025-01-08	84.9000	86.7000	84.4000	84.5100	-3.240%	54	188	-96.509%
2025-01-07	95.1300	96.7000	87.3400	87.3400	-2.739%	201	188	-96.622%
2025-01-06	96.5400	96.8900	89.8000	89.8000	-2.306%	170	148	-96.715%
2025-01-03	94.0700	94.0700	90.9500	91.9200	-8.846%	400	140	-96.791%
2025-01-02	106.4700	106.4700	100.6800	100.8400	-1.456%	190	120	-97.075%
2024-12-31	104.4700	105.1100	101.1000	102.3300	-1.521%	160	120	-97.117%
2024-12-30	101.2900	104.8300	98.7900	103.9100	+0.348%	171	120	-97.161%
2024-12-27	104.7100	104.7100	101.1500	103.5500	-3.683%	220	79	-97.151%
2024-12-26	105.9900	108.9800	105.9900	107.5100	+2.108%	80	79	-97.256%
2024-12-24	103.5600	106.3500	103.0800	105.2900	+1.027%	125	45	-97.198%
2024-12-23	106.8100	107.2200	104.2200	104.2200	-2.653%	72	45	-97.169%
2024-12-20	100.6700	109.0500	100.6700	107.0600	+5.384%	65	25	-97.245%
2024-12-19	105.0500	107.2000	101.5900	101.5900	-20.942%	22	25	-97.096%
2024-12-12	128.5000	128.5000	128.5000	128.5000	-26.781%	1	8	-97.704%
2024-09-13	175.5000	175.5000	175.5000	175.5000	-14.806%	2	7	-98.319%
2024-07-18	206.0000	206.0000	206.0000	206.0000	-8.647%	2	6	-98.568%
2024-07-05	225.5000	225.5000	225.5000	225.5000	+22.554%	2	6	-98.692%
2024-06-18	184.0000	184.0000	184.0000	184.0000	-0.541%	3	8	-98.397%
2024-06-14	185.0000	185.0000	185.0000	185.0000	+35.531%	2	8	-98.405%
2024-06-06	136.5000	136.5000	136.5000	136.5000	+7.650%	1	9	-97.839%
2024-06-04	127.1300	127.1300	126.8000	126.8000	+3.299%	4	8	-97.674%
2024-05-31	122.7500	122.7500	122.7500	122.7500	-21.815%	6	7	-97.597%
2024-05-09	157.0000	157.0000	157.0000	157.0000	+8.748%	2	10	-98.121%
2024-04-19	144.3300	144.3700	144.3300	144.3700	-1.319%	2	8	-97.957%
2024-04-12	146.9600	146.9600	146.3000	146.3000	-8.172%	16	7	-97.984%
2024-04-05	159.3200	159.3200	159.3200	159.3200	-10.945%	2	9	-98.148%
2024-03-18	178.9000	178.9000	178.9000	178.9000	+8.227%	1	9	-98.351%
2024-03-15	167.9200	167.9200	165.3000	165.3000	-20.153%	12	3	-98.215%
2024-03-05	207.0200	207.0200	207.0200	207.0200	0.000%	6	0	-98.575%