Dark

ADBE20261218C510
ADBE Dec 18 2026 510.00 Call (ADBE261218C00510000)
option OPRA

EOD

Aug 10, 2026

1.16-3.333%(-0.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.1900	1.1900	1.1600	1.1600	-3.333%	2	1,094	0.000%
2026-08-07	1.1400	1.2300	1.1400	1.2000	+23.711%	57	1,095	-3.333%
2026-08-06	0.8900	1.1900	0.8900	0.9700	-1.020%	137	1,089	+19.588%
2026-08-05	1.1000	1.1900	0.9600	0.9800	-14.783%	601	1,125	+18.367%
2026-08-04	0.9400	1.1500	0.8600	1.1500	+12.745%	221	1,456	+0.870%
2026-08-03	1.0200	1.0200	1.0000	1.0200	+8.511%	15	1,456	+13.725%
2026-07-27	0.6200	0.9400	0.5700	0.9400	+108.889%	29	1,456	+23.404%
2026-07-22	0.4500	0.4500	0.4500	0.4500	-60.870%	2	1,439	+157.778%
2026-07-21	1.1500	1.1500	1.1500	1.1500	+26.374%	2	1,439	+0.870%
2026-07-20	0.9100	0.9100	0.9100	0.9100	+31.884%	1	1,437	+27.473%
2026-07-16	0.6000	0.6900	0.4500	0.6900	+30.189%	427	1,438	+68.116%
2026-07-15	0.5300	0.6800	0.5300	0.5300	-32.911%	122	1,155	+118.868%
2026-07-13	0.5600	0.7900	0.5600	0.7900	+41.071%	7	1,155	+46.835%
2026-07-10	0.7900	0.7900	0.5600	0.5600	+24.444%	22	1,159	+107.143%
2026-07-09	0.4300	0.4600	0.4300	0.4500	-27.419%	458	1,175	+157.778%
2026-07-08	0.6200	0.6200	0.6200	0.6200	+3.333%	1	735	+87.097%
2026-07-07	0.8800	0.9500	0.6000	0.6000	+20.000%	23	734	+93.333%
2026-07-06	0.6100	0.6100	0.5000	0.5000	-37.500%	4	735	+132.000%
2026-07-02	0.5500	0.8000	0.5100	0.8000	+90.476%	52	739	+45.000%
2026-06-30	0.5400	0.6600	0.3500	0.4200	-6.667%	61	739	+176.190%
2026-06-29	0.3800	0.5300	0.3800	0.4500	-8.163%	6	729	+157.778%
2026-06-26	0.6100	0.6500	0.4700	0.4900	+16.667%	7	725	+136.735%
2026-06-25	0.3500	0.5700	0.3500	0.4200	-20.755%	12	722	+176.190%
2026-06-22	0.4900	0.5300	0.4900	0.5300	+1.923%	42	732	+118.868%
2026-06-18	0.5600	0.5600	0.5200	0.5200	-27.778%	118	735	+123.077%
2026-06-17	0.6800	0.7200	0.6700	0.7200	-5.263%	19	735	+61.111%
2026-06-16	0.6600	0.8900	0.6600	0.7600	-19.149%	223	718	+52.632%
2026-06-12	0.7400	0.9400	0.7400	0.9400	-31.884%	3	652	+23.404%
2026-06-11	1.4100	1.4200	1.3500	1.3800	-16.867%	50	650	-15.942%
2026-06-10	1.6300	1.6800	1.6200	1.6600	+1.220%	36	614	-30.120%
2026-06-09	1.6400	1.6400	1.6400	1.6400	-40.794%	4	578	-29.268%
2026-06-05	2.8300	2.8300	2.7700	2.7700	-3.147%	3	574	-58.123%
2026-06-03	2.8600	2.8600	2.8600	2.8600	+76.543%	1	577	-59.441%
2026-05-27	1.7500	1.7600	1.6200	1.6200	+10.204%	90	578	-28.395%
2026-05-26	1.4800	1.5000	1.4700	1.4700	-13.529%	6	494	-21.088%
2026-05-19	1.7000	1.7000	1.7000	1.7000	+3.659%	1	488	-31.765%
2026-05-18	1.6400	1.6400	1.6400	1.6400	+23.308%	1	489	-29.268%
2026-05-14	1.2600	1.3300	1.2400	1.3300	+4.724%	9	489	-12.782%
2026-05-13	1.2400	1.2800	1.1400	1.2700	-15.894%	155	339	-8.661%
2026-05-12	1.5000	1.6900	1.5000	1.5100	+11.029%	6	339	-23.179%
2026-05-11	1.3600	1.3600	1.3500	1.3600	-17.576%	6	339	-14.706%
2026-05-08	1.5200	1.6500	1.5100	1.6500	-6.250%	5	333	-29.697%
2026-05-07	1.5000	1.8000	1.5000	1.7600	+36.434%	25	330	-34.091%
2026-05-06	1.2400	1.2900	1.1500	1.2900	-18.868%	23	355	-10.078%
2026-05-04	1.6300	1.6300	1.5200	1.5900	+25.197%	90	332	-27.044%
2026-04-28	1.4200	1.4400	1.2700	1.2700	-3.053%	5	247	-8.661%
2026-04-27	1.3100	1.3100	1.3100	1.3100	-27.222%	4	242	-11.450%
2026-04-22	1.7400	1.8000	1.3200	1.8000	+32.353%	9	240	-35.556%
2026-04-21	1.3600	1.3600	1.3600	1.3600	+12.397%	1	235	-14.706%
2026-04-14	1.2100	1.2100	1.2100	1.2100	+32.967%	2	235	-4.132%
2026-04-13	0.7100	0.9100	0.7100	0.9100	+8.333%	53	233	+27.473%
2026-04-09	0.8400	0.8400	0.8400	0.8400	-3.448%	1	207	+38.095%
2026-04-08	0.8700	0.8700	0.8700	0.8700	-25.641%	7	207	+33.333%
2026-04-06	1.1300	1.1700	1.1200	1.1700	-21.477%	3	204	-0.855%
2026-03-23	1.4100	1.4900	1.4100	1.4900	-6.875%	5	203	-22.148%
2026-03-20	1.5000	1.6000	1.5000	1.6000	-6.977%	2	203	-27.500%
2026-03-16	1.7200	1.7200	1.7200	1.7200	-57.320%	1	203	-32.558%
2026-03-06	4.0300	4.0300	4.0300	4.0300	+30.844%	2	203	-71.216%
2026-02-25	3.0800	3.0800	3.0800	3.0800	-23.192%	1	200	-62.338%
2026-02-06	4.1400	4.1400	4.0100	4.0100	-34.154%	2	200	-71.072%
2026-01-22	6.0900	6.0900	6.0900	6.0900	-36.230%	2	200	-80.952%
2026-01-09	9.5500	9.5500	9.5500	9.5500	+0.526%	2	200	-87.853%
2026-01-06	9.5000	9.5000	9.5000	9.5000	-24.000%	1	198	-87.789%
2025-12-29	12.2500	12.5000	12.2500	12.5000	-24.242%	2	197	-90.720%
2025-12-05	15.9800	16.5700	15.8400	16.5000	+40.665%	44	197	-92.970%
2025-12-01	11.7500	11.7500	11.7300	11.7300	+1.383%	2	158	-90.111%
2025-11-21	11.5700	11.5700	11.5700	11.5700	-27.688%	1	157	-89.974%
2025-10-16	16.0000	16.0000	16.0000	16.0000	-8.832%	1	158	-92.750%
2025-10-01	17.5500	17.5500	17.5500	17.5500	-7.922%	2	159	-93.390%
2025-09-30	19.0600	19.0600	19.0600	19.0600	-3.396%	2	159	-93.914%
2025-09-25	19.6000	19.8500	19.6000	19.7300	+9.186%	54	161	-94.121%
2025-09-24	18.0400	18.0700	18.0400	18.0700	-17.677%	2	148	-93.581%
2025-09-19	21.5500	21.9500	21.4500	21.9500	+1.951%	21	148	-94.715%
2025-09-17	21.1000	21.5300	21.1000	21.5300	+45.966%	2	138	-94.612%
2025-09-15	18.3000	18.3000	14.7500	14.7500	-23.575%	3	139	-92.136%
2025-09-11	18.9500	19.7500	18.9500	19.3000	-1.531%	51	140	-93.990%
2025-09-09	19.6000	19.6000	19.6000	19.6000	-4.390%	1	165	-94.082%
2025-09-08	20.5000	20.5000	20.5000	20.5000	+4.592%	1	166	-94.341%
2025-08-19	19.6000	19.6000	19.6000	19.6000	+30.233%	45	165	-94.082%
2025-08-08	15.0500	15.0500	15.0000	15.0500	-28.504%	65	207	-92.292%
2025-07-21	20.9500	21.1000	20.9000	21.0500	+0.477%	47	223	-94.489%
2025-07-17	20.9500	20.9500	20.9500	20.9500	+8.269%	1	197	-94.463%
2025-07-16	19.9000	19.9800	19.3500	19.3500	-12.523%	20	196	-94.005%
2025-07-15	22.0800	22.1200	21.4000	22.1200	-15.573%	21	196	-94.756%
2025-07-07	26.1000	26.2000	26.1000	26.2000	-5.958%	2	175	-95.573%
2025-06-18	27.8600	27.8600	27.8600	27.8600	-38.769%	1	175	-95.836%
2025-06-06	45.5000	45.5000	45.5000	45.5000	+12.346%	2	175	-97.451%
2025-06-02	40.5500	40.5500	40.5000	40.5000	-14.557%	2	175	-97.136%
2025-05-21	47.4000	47.4000	47.4000	47.4000	+3.834%	1	175	-97.553%
2025-05-20	45.6500	45.6500	45.6500	45.6500	-1.083%	2	175	-97.459%
2025-05-19	46.1500	46.1500	46.1500	46.1500	+37.351%	5	175	-97.486%
2025-05-09	33.6000	33.6000	33.6000	33.6000	0.000%	54	180	-96.548%
2025-05-06	33.6000	33.6000	33.6000	33.6000	+17.895%	50	153	-96.548%
2025-04-25	28.5000	28.5000	28.5000	28.5000	+9.195%	2	103	-95.930%
2025-04-24	26.1000	26.1000	26.1000	26.1000	+8.299%	3	103	-95.556%
2025-04-11	24.1000	24.1000	24.1000	24.1000	+5.934%	2	100	-95.187%
2025-04-08	22.7500	22.7500	22.7500	22.7500	-12.500%	1	100	-94.901%
2025-04-04	26.0000	26.0000	26.0000	26.0000	-36.321%	2	99	-95.538%
2025-03-24	40.8300	40.8300	40.8300	40.8300	-8.658%	1	99	-97.159%
2025-03-13	44.7000	44.7000	44.7000	44.7000	-36.461%	3	102	-97.405%
2025-02-24	70.3500	70.3500	70.3000	70.3500	+1.809%	8	102	-98.351%
2025-02-21	69.1000	69.1000	69.1000	69.1000	-10.908%	2	100	-98.321%
2025-02-19	77.7900	78.2200	77.1700	77.5600	+8.037%	83	99	-98.504%
2025-02-10	71.7900	71.7900	71.7900	71.7900	+5.110%	1	26	-98.384%
2025-01-06	67.2400	68.3000	67.2400	68.3000	-3.558%	4	25	-98.302%
2024-12-30	72.0000	72.0000	70.8200	70.8200	-6.087%	2	26	-98.362%
2024-12-23	75.4100	75.4100	75.4100	75.4100	-5.180%	1	24	-98.462%
2024-12-18	79.5300	79.5300	79.5300	79.5300	-1.328%	2	25	-98.541%
2024-12-17	80.6000	80.6000	80.6000	80.6000	-45.640%	1	25	-98.561%
2024-12-09	150.7800	150.7800	148.2700	148.2700	-1.008%	8	25	-99.218%
2024-12-06	150.1500	150.4300	148.0700	149.7800	+8.607%	24	30	-99.226%
2024-12-05	137.8700	138.7900	137.7900	137.9100	-0.224%	10	38	-99.159%
2024-12-04	137.6400	138.2200	137.6400	138.2200	+12.704%	10	28	-99.161%
2024-12-02	124.4500	124.4500	121.7400	122.6400	-0.672%	5	23	-99.054%
2024-11-29	123.2000	123.6500	123.2000	123.4700	+0.570%	30	27	-99.061%
2024-11-27	121.6400	124.0000	121.6400	122.7700	-6.053%	4	36	-99.055%
2024-11-26	130.6800	130.6800	130.6800	130.6800	+3.978%	1	36	-99.112%
2024-11-25	125.6800	125.6800	125.6800	125.6800	+5.136%	2	37	-99.077%
2024-11-22	119.7400	119.7400	119.1600	119.5400	+1.245%	12	37	-99.030%
2024-11-21	118.1000	118.1000	118.0700	118.0700	+6.321%	4	31	-99.018%
2024-11-20	111.8400	112.1900	109.2900	111.0500	-0.795%	10	27	-98.955%
2024-11-18	114.8400	114.8400	111.9400	111.9400	-2.193%	12	36	-98.964%
2024-11-15	113.3000	114.4500	113.3000	114.4500	-0.823%	10	25	-98.986%
2024-11-06	115.4000	115.4000	115.4000	115.4000	+12.883%	1	21	-98.995%
2024-10-23	102.2300	102.2300	102.2300	102.2300	-3.919%	1	22	-98.865%
2024-10-07	106.4000	106.4000	106.4000	106.4000	-6.708%	6	22	-98.910%
2024-10-01	114.0500	114.0500	114.0500	114.0500	-9.735%	1	22	-98.983%
2024-09-20	126.3500	126.3500	126.3500	126.3500	-1.289%	2	22	-99.082%
2024-09-19	126.7500	128.0000	126.7500	128.0000	+2.155%	6	22	-99.094%
2024-09-17	125.6000	128.0500	125.3000	125.3000	-5.541%	9	23	-99.074%
2024-09-16	132.6500	132.6500	132.6500	132.6500	-4.979%	1	16	-99.126%
2024-09-13	140.1200	140.2000	134.7000	139.6000	+4.726%	64	16	-99.169%
2024-08-06	133.3000	133.3000	133.3000	133.3000	+0.985%	1	28	-99.130%
2024-08-05	132.0000	132.0000	132.0000	132.0000	-6.390%	1	29	-99.121%
2024-08-02	141.0100	141.0100	141.0100	141.0100	-15.054%	1	28	-99.177%
2024-07-17	166.0000	166.0000	166.0000	166.0000	-5.445%	30	28	-99.301%
2024-07-02	175.5600	175.5600	175.5600	175.5600	+8.518%	1	53	-99.339%
2024-06-27	164.0700	164.0700	161.7800	161.7800	+6.434%	11	53	-99.283%
2024-06-24	152.0000	152.0000	152.0000	152.0000	+63.441%	1	53	-99.237%
2024-06-03	93.0000	93.0000	93.0000	93.0000	-16.254%	1	53	-98.753%
2024-05-14	111.0500	111.0500	111.0500	111.0500	-6.366%	2	54	-98.955%
2024-04-12	118.6000	118.6000	118.6000	118.6000	-4.470%	2	52	-99.022%
2024-04-05	122.0000	124.1500	122.0000	124.1500	-13.454%	4	52	-99.066%
2024-03-26	143.4500	143.4500	143.4500	143.4500	+0.667%	30	51	-99.191%
2024-03-25	142.5000	142.5000	142.5000	142.5000	+1.786%	1	28	-99.186%
2024-03-21	145.0000	145.0000	140.0000	140.0000	-5.927%	44	28	-99.171%
2024-03-20	148.8200	148.8200	148.8200	148.8200	+2.634%	1	56	-99.221%
2024-03-19	149.9600	150.0000	145.0000	145.0000	+11.453%	59	56	-99.200%
2024-03-15	130.1000	130.1000	130.1000	130.1000	-34.580%	2	2	-99.108%
2024-03-13	198.8700	198.8700	198.8700	198.8700	+21.819%	2	0	-99.417%
2024-02-22	163.2500	163.2500	163.2500	163.2500	0.000%	2	0	-99.289%