Dark

ADBE20261218C480
ADBE Dec 18 2026 480.00 Call (ADBE261218C00480000)
option OPRA

EOD

Aug 10, 2026

1.65+33.065%(+0.41)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.7300	1.7300	1.6100	1.6500	+33.065%	5	1,345	0.000%
2026-08-06	1.3200	1.5000	1.2200	1.2400	-27.059%	29	1,346	+33.065%
2026-08-04	1.3400	1.7000	1.3400	1.7000	-16.256%	2	1,349	-2.941%
2026-07-29	1.7100	2.0300	1.7100	2.0300	+232.787%	2	1,350	-18.719%
2026-07-27	0.6400	0.6400	0.6100	0.6100	+19.608%	2	1,350	+170.492%
2026-07-23	0.5100	0.5100	0.5100	0.5100	-36.250%	5	1,350	+223.529%
2026-07-22	1.0900	1.0900	0.8000	0.8000	-10.112%	9	1,350	+106.250%
2026-07-16	0.7700	0.9300	0.7400	0.8900	+14.103%	248	1,341	+85.393%
2026-07-15	0.9500	0.9600	0.6900	0.7800	+39.286%	1,006	1,254	+111.538%
2026-07-14	0.5600	0.5600	0.5600	0.5600	-33.333%	1	1,110	+194.643%
2026-07-13	0.8500	0.8500	0.8400	0.8400	+1.205%	3	1,110	+96.429%
2026-07-10	0.8400	0.8400	0.8300	0.8300	+10.667%	300	1,108	+98.795%
2026-07-09	0.6600	0.9100	0.5800	0.7500	-21.875%	459	831	+120.000%
2026-07-07	1.0900	1.1800	0.9200	0.9600	-2.041%	154	499	+71.875%
2026-07-02	0.9300	0.9800	0.9200	0.9800	+15.294%	4	535	+68.367%
2026-07-01	0.9700	0.9700	0.8500	0.8500	+57.407%	58	535	+94.118%
2026-06-30	0.5400	0.5500	0.5100	0.5400	-14.286%	40	517	+205.556%
2026-06-29	0.7700	0.7800	0.5800	0.6300	+21.154%	171	482	+161.905%
2026-06-26	0.5500	0.5500	0.5200	0.5200	-3.704%	13	457	+217.308%
2026-06-25	0.5600	0.5600	0.5200	0.5400	+1.887%	18	446	+205.556%
2026-06-24	0.5300	0.5300	0.5300	0.5300	-30.263%	1	433	+211.321%
2026-06-23	0.7600	0.8000	0.7600	0.7600	+7.042%	8	433	+117.105%
2026-06-18	0.7100	0.7100	0.7100	0.7100	-21.978%	1	433	+132.394%
2026-06-17	0.8700	0.9100	0.8200	0.9100	+5.814%	22	433	+81.319%
2026-06-16	1.0400	1.0400	0.8600	0.8600	-30.081%	410	442	+91.860%
2026-06-12	1.5600	1.5600	1.1300	1.2300	-29.310%	38	287	+34.146%
2026-06-11	1.7800	1.7800	1.6400	1.7400	-17.143%	10	305	-5.172%
2026-06-10	2.1000	2.1000	2.1000	2.1000	-5.405%	1	299	-21.429%
2026-06-09	2.1800	2.2200	2.1800	2.2200	-48.372%	10	299	-25.676%
2026-06-01	4.3000	4.3000	4.3000	4.3000	+80.672%	7	300	-61.628%
2026-05-28	2.3800	2.3800	2.3800	2.3800	+5.778%	1	306	-30.672%
2026-05-27	2.1400	2.3100	2.1400	2.2500	+1.810%	85	306	-26.667%
2026-05-26	2.2400	2.2400	2.2100	2.2100	-9.053%	2	244	-25.339%
2026-05-19	2.4300	2.4300	2.4300	2.4300	+6.579%	2	244	-32.099%
2026-05-18	2.2800	2.2800	2.2800	2.2800	+36.527%	1	243	-27.632%
2026-05-14	1.6700	1.6700	1.6700	1.6700	+5.031%	1	243	-1.198%
2026-05-13	1.7100	1.7100	1.5900	1.5900	-22.816%	51	214	+3.774%
2026-05-11	2.0600	2.0600	2.0600	2.0600	-1.905%	1	214	-19.903%
2026-05-08	1.9900	2.1500	1.9900	2.1000	-2.778%	44	214	-21.429%
2026-05-07	2.1500	2.1600	2.1500	2.1600	+14.286%	3	210	-23.611%
2026-05-06	1.8800	1.9000	1.8800	1.8900	-3.571%	8	210	-12.698%
2026-05-05	1.9600	1.9600	1.9600	1.9600	-11.312%	1	209	-15.816%
2026-05-04	2.0200	2.2900	2.0200	2.2100	+4.245%	5	209	-25.339%
2026-04-28	2.1200	2.1200	2.1200	2.1200	+6.533%	1	206	-22.170%
2026-04-27	2.0600	2.0600	1.9900	1.9900	+17.059%	118	206	-17.085%
2026-04-17	1.7000	1.7000	1.7000	1.7000	+22.302%	1	156	-2.941%
2026-04-14	1.3900	1.3900	1.3900	1.3900	+12.097%	1	155	+18.705%
2026-04-13	1.1800	1.2500	1.1700	1.2400	-15.646%	27	155	+33.065%
2026-04-07	1.4400	1.4700	1.4300	1.4700	+0.685%	5	152	+12.245%
2026-04-06	1.6700	1.6700	1.4600	1.4600	-29.126%	2	150	+13.014%
2026-03-26	2.0600	2.0600	2.0600	2.0600	+21.893%	35	148	-19.903%
2026-03-25	1.6900	1.6900	1.6900	1.6900	-17.157%	25	148	-2.367%
2026-03-16	2.2700	2.2700	2.0400	2.0400	-40.000%	3	171	-19.118%
2026-03-13	3.4000	3.4000	3.4000	3.4000	-19.048%	3	169	-51.471%
2026-03-12	4.2000	4.2000	4.2000	4.2000	-16.335%	6	169	-60.714%
2026-03-06	5.0200	5.0200	5.0200	5.0200	+3.505%	2	163	-67.131%
2026-03-04	4.8500	4.8500	4.8500	4.8500	-19.301%	1	165	-65.979%
2026-02-13	6.0100	6.0100	6.0100	6.0100	+35.666%	1	165	-72.546%
2026-02-12	4.4300	4.4300	4.4300	4.4300	-25.421%	1	165	-62.754%
2026-02-04	5.9400	5.9400	5.9400	5.9400	-10.542%	1	165	-72.222%
2026-01-29	1.6000	6.6400	1.6000	6.6400	-17.104%	5	165	-75.151%
2026-01-23	8.0100	8.0100	8.0100	8.0100	-11.000%	4	169	-79.401%
2026-01-13	9.0000	9.0000	9.0000	9.0000	-27.827%	1	169	-81.667%
2026-01-06	12.4700	12.4700	12.4700	12.4700	-20.064%	1	170	-86.768%
2025-12-31	15.9000	15.9000	15.6000	15.6000	-5.740%	2	169	-89.423%
2025-12-30	16.5500	16.5500	16.5500	16.5500	-4.501%	1	169	-90.030%
2025-12-29	17.3300	17.3300	17.3300	17.3300	+4.713%	1	169	-90.479%
2025-12-24	16.5500	16.5500	16.5500	16.5500	-10.541%	1	170	-90.030%
2025-12-22	18.5000	18.5000	18.5000	18.5000	-1.596%	1	170	-91.081%
2025-12-18	18.6000	18.8000	18.6000	18.8000	-6.000%	2	170	-91.223%
2025-12-10	20.0000	20.0000	20.0000	20.0000	+0.756%	1	170	-91.750%
2025-12-09	19.8500	19.8500	19.8500	19.8500	+24.063%	60	170	-91.688%
2025-12-01	16.0000	16.0000	16.0000	16.0000	+23.077%	1	110	-89.688%
2025-11-26	13.0000	13.0000	13.0000	13.0000	-13.679%	5	110	-87.308%
2025-11-25	15.0000	15.0600	14.9500	15.0600	-10.888%	30	110	-89.044%
2025-11-21	16.9000	16.9000	16.9000	16.9000	+5.625%	1	98	-90.237%
2025-11-20	16.0000	16.0000	16.0000	16.0000	-4.875%	5	97	-89.688%
2025-11-18	18.1700	18.1700	16.8200	16.8200	-19.522%	5	97	-90.190%
2025-11-11	20.9000	20.9000	20.9000	20.9000	-5.215%	1	97	-92.105%
2025-11-04	23.3000	23.3000	22.0500	22.0500	-10.073%	2	97	-92.517%
2025-10-23	24.0700	24.5200	24.0700	24.5200	-9.185%	2	98	-93.271%
2025-10-21	24.9900	27.0000	24.9900	27.0000	+22.727%	4	97	-93.889%
2025-10-20	22.0000	22.0000	22.0000	22.0000	+4.762%	1	100	-92.500%
2025-10-17	20.4500	21.0000	19.6700	21.0000	+1.942%	38	100	-92.143%
2025-10-16	20.6000	20.6000	20.6000	20.6000	+1.278%	2	91	-91.990%
2025-10-14	20.3400	20.3400	20.3400	20.3400	-3.143%	1	90	-91.888%
2025-10-01	21.0000	21.0000	21.0000	21.0000	-20.152%	1	89	-92.143%
2025-09-29	26.3000	26.3000	26.3000	26.3000	+10.970%	2	89	-93.726%
2025-09-25	24.3500	24.3500	23.7000	23.7000	-18.332%	4	89	-93.038%
2025-09-18	29.0200	29.0200	29.0200	29.0200	+17.920%	1	87	-94.314%
2025-09-15	24.6100	24.6100	24.6100	24.6100	-1.363%	1	87	-93.295%
2025-09-09	24.9500	24.9500	24.9500	24.9500	-4.223%	1	88	-93.387%
2025-08-15	26.0500	26.0500	26.0500	26.0500	+33.248%	2	88	-93.666%
2025-08-11	19.5500	19.5500	19.5500	19.5500	-0.509%	2	87	-91.560%
2025-08-08	19.6500	19.6500	19.6500	19.6500	+1.972%	1	86	-91.603%
2025-08-04	19.2700	19.2700	19.2700	19.2700	-15.297%	2	85	-91.437%
2025-08-01	22.7500	22.7500	22.7500	22.7500	-21.007%	2	87	-92.747%
2025-07-25	28.9000	29.1000	28.8000	28.8000	+7.063%	21	89	-94.271%
2025-07-16	26.3500	27.0500	26.3500	26.9000	-1.645%	11	77	-93.866%
2025-07-11	27.3000	27.3500	27.3000	27.3500	-8.833%	11	66	-93.967%
2025-07-10	30.0000	30.0000	30.0000	30.0000	-1.961%	1	55	-94.500%
2025-07-09	30.6000	30.6000	30.6000	30.6000	-6.279%	2	55	-94.608%
2025-07-07	32.8500	33.6500	32.6000	32.6500	+5.459%	23	57	-94.946%
2025-07-02	30.9600	30.9600	30.9600	30.9600	-17.330%	2	37	-94.671%
2025-06-26	37.4500	37.4500	37.4500	37.4500	-2.601%	1	37	-95.594%
2025-06-13	39.9000	39.9000	38.4500	38.4500	-33.130%	4	37	-95.709%
2025-06-06	57.5000	57.5000	57.5000	57.5000	+0.262%	2	38	-97.130%
2025-06-05	57.3500	57.3500	57.3500	57.3500	+5.812%	1	39	-97.123%
2025-06-04	54.2000	54.2000	54.2000	54.2000	+8.726%	1	39	-96.956%
2025-06-03	49.8500	49.8500	49.8500	49.8500	-7.941%	1	40	-96.690%
2025-05-30	54.2000	54.2000	54.1500	54.1500	-3.304%	4	40	-96.953%
2025-05-22	56.0000	56.0000	56.0000	56.0000	+30.081%	1	40	-97.054%
2025-05-12	41.2000	43.0500	41.2000	43.0500	+3.735%	2	41	-96.167%
2025-05-09	41.4000	41.5000	41.4000	41.5000	+2.267%	8	39	-96.024%
2025-04-01	40.5800	40.5800	40.5800	40.5800	-4.786%	1	37	-95.934%
2025-03-21	42.6200	42.6200	42.6200	42.6200	-10.236%	2	37	-96.129%
2025-03-18	47.4800	47.4800	47.4800	47.4800	-10.415%	1	37	-96.525%
2025-03-17	53.0000	53.0000	53.0000	53.0000	+4.557%	1	38	-96.887%
2025-03-14	46.8500	50.6900	46.8500	50.6900	+3.916%	4	37	-96.745%
2025-03-13	48.7800	48.7800	48.7800	48.7800	-37.820%	1	38	-96.617%
2025-03-10	78.4500	78.4500	78.4500	78.4500	+3.839%	6	38	-97.897%
2025-02-28	75.5500	75.5500	75.5500	75.5500	-9.802%	2	38	-97.816%
2025-01-28	83.7600	83.7600	83.7600	83.7600	+10.211%	2	37	-98.030%
2025-01-17	76.0000	76.0000	76.0000	76.0000	-1.720%	2	35	-97.829%
2025-01-07	77.3300	77.3300	77.3300	77.3300	-10.363%	1	35	-97.866%
2024-12-19	88.8300	88.8300	86.2700	86.2700	-7.910%	6	36	-98.087%
2024-12-17	93.5700	93.6800	93.5700	93.6800	-5.565%	2	37	-98.239%
2024-12-16	99.2000	99.2000	99.2000	99.2000	-7.549%	1	36	-98.337%
2024-12-12	111.6000	111.6000	106.6700	107.3000	-33.433%	7	36	-98.462%
2024-12-11	161.1900	161.1900	161.1900	161.1900	-0.285%	1	36	-98.976%
2024-12-09	161.6500	161.6500	161.6500	161.6500	+3.868%	1	36	-98.979%
2024-12-05	155.6500	155.6900	155.1300	155.6300	-0.346%	10	37	-98.940%
2024-12-04	156.5300	157.3900	156.1700	156.1700	+12.669%	5	46	-98.943%
2024-12-03	137.5900	138.6100	137.5000	138.6100	+0.588%	5	46	-98.810%
2024-12-02	138.1000	138.1000	137.6600	137.8000	-0.899%	5	49	-98.803%
2024-11-29	139.4200	139.4200	138.4000	139.0500	-8.321%	30	45	-98.813%
2024-11-13	151.6700	151.6700	151.6700	151.6700	+30.750%	1	34	-98.912%
2024-10-31	116.0000	116.0000	116.0000	116.0000	+1.754%	2	35	-98.578%
2024-10-28	118.0000	118.0000	114.0000	114.0000	-0.870%	17	35	-98.553%
2024-10-23	115.0000	115.0000	115.0000	115.0000	-35.502%	1	21	-98.565%
2024-09-06	178.3000	178.3000	178.3000	178.3000	+3.542%	2	20	-99.075%
2024-08-16	172.2000	172.2000	172.2000	172.2000	-5.953%	2	20	-99.042%
2024-07-15	183.1000	183.1000	183.1000	183.1000	-1.016%	1	21	-99.099%
2024-07-12	184.9800	184.9800	184.9800	184.9800	+1.303%	2	21	-99.108%
2024-06-28	182.6000	182.6000	182.6000	182.6000	+4.403%	4	21	-99.096%
2024-06-27	174.9000	174.9000	174.9000	174.9000	+3.737%	1	21	-99.057%
2024-06-24	168.6000	168.6000	168.6000	168.6000	+0.603%	1	22	-99.021%
2024-06-21	167.5900	167.5900	167.5900	167.5900	+1.007%	2	23	-99.015%
2024-06-20	165.8800	165.9200	165.8800	165.9200	-0.943%	2	23	-99.006%
2024-06-14	167.5000	167.5000	167.5000	167.5000	+41.745%	2	25	-99.015%
2024-06-13	118.1700	118.1700	118.1700	118.1700	-4.786%	1	25	-98.604%
2024-06-12	124.1100	124.1100	124.1100	124.1100	+2.825%	1	24	-98.671%
2024-06-11	120.7000	120.7000	120.7000	120.7000	-2.267%	1	24	-98.633%
2024-06-07	124.7500	124.7500	123.5000	123.5000	+18.750%	6	24	-98.664%
2024-05-31	107.6200	107.6200	104.0000	104.0000	-7.432%	4	24	-98.413%
2024-05-30	112.3500	112.3500	112.3500	112.3500	-11.882%	1	23	-98.531%
2024-05-28	127.5000	127.5000	127.5000	127.5000	-1.923%	1	23	-98.706%
2024-05-24	130.0000	130.0000	130.0000	130.0000	-4.412%	2	22	-98.731%
2024-05-21	136.0000	136.0000	136.0000	136.0000	+0.369%	1	22	-98.787%
2024-05-20	135.5000	135.5000	135.5000	135.5000	-1.812%	2	21	-98.782%
2024-05-15	133.2800	138.0000	133.2800	138.0000	+3.464%	2	21	-98.804%
2024-05-10	136.0500	136.0500	132.8900	133.3800	-5.739%	6	19	-98.763%
2024-05-06	141.5000	141.5000	141.5000	141.5000	+13.200%	1	17	-98.834%
2024-05-02	125.0000	125.0000	125.0000	125.0000	+1.338%	1	17	-98.680%
2024-04-30	125.9100	125.9100	123.3500	123.3500	-6.553%	3	17	-98.662%
2024-04-26	132.0000	132.0000	132.0000	132.0000	+5.812%	2	15	-98.750%
2024-04-25	124.7500	124.7500	124.7500	124.7500	-3.638%	1	14	-98.677%
2024-04-24	129.4600	129.4600	129.4600	129.4600	+4.817%	1	13	-98.725%
2024-04-19	127.6100	127.6100	123.5100	123.5100	-6.432%	11	12	-98.664%
2024-04-17	132.0000	132.0000	132.0000	132.0000	-3.720%	1	18	-98.750%
2024-04-05	137.0000	137.1000	137.0000	137.1000	-7.221%	20	17	-98.796%
2024-04-02	147.7700	147.7700	147.7700	147.7700	+1.212%	4	8	-98.883%
2024-03-15	146.5000	146.5000	146.0000	146.0000	-22.059%	4	2	-98.870%
2024-02-16	187.1000	187.3200	187.1000	187.3200	-23.854%	4	0	-99.119%
2024-01-30	246.0000	246.0000	246.0000	246.0000	0.000%	1	0	-99.329%