Dark

ADBE20261218C540
ADBE Dec 18 2026 540.00 Call (ADBE261218C00540000)
option OPRA

EOD

Aug 10, 2026

0.9600+47.692%(+0.3100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.9600	0.9600	0.9600	0.9600	+47.692%	5	635	0.000%
2026-08-05	0.9100	0.9500	0.6400	0.6500	-38.679%	542	638	+47.692%
2026-08-04	0.9200	1.3400	0.8700	1.0600	+26.190%	48	407	-9.434%
2026-08-03	0.8400	0.8400	0.8400	0.8400	-16.832%	1	382	+14.286%
2026-07-29	0.8000	1.0100	0.8000	1.0100	+87.037%	3	382	-4.950%
2026-07-28	0.5400	0.5400	0.5400	0.5400	-21.739%	1	385	+77.778%
2026-07-21	0.8200	0.8200	0.6900	0.6900	+38.000%	4	385	+39.130%
2026-07-15	0.5000	0.5000	0.5000	0.5000	+6.383%	2	381	+92.000%
2026-07-13	0.4000	0.4700	0.3900	0.4700	-17.544%	10	383	+104.255%
2026-07-07	0.7000	0.7000	0.5400	0.5700	0.000%	5	377	+68.421%
2026-07-02	0.5100	0.6300	0.4500	0.5700	+32.558%	11	373	+68.421%
2026-06-30	0.3300	0.5300	0.3200	0.4300	+86.957%	77	373	+123.256%
2026-06-25	0.4500	0.4500	0.2300	0.2300	-47.727%	7	371	+317.391%
2026-06-24	0.4400	0.4400	0.4400	0.4400	-18.519%	1	373	+118.182%
2026-06-23	0.5300	0.5600	0.5300	0.5400	+25.581%	3	372	+77.778%
2026-06-17	0.5500	0.5800	0.4300	0.4300	-28.333%	24	372	+123.256%
2026-06-16	0.6200	0.7100	0.6000	0.6000	-43.925%	7	351	+60.000%
2026-06-11	1.0600	1.0700	1.0100	1.0700	-21.898%	33	345	-10.280%
2026-06-10	1.4100	1.4100	1.3600	1.3700	-4.196%	24	332	-29.927%
2026-06-09	1.4000	1.4800	1.3800	1.4300	-21.429%	9	336	-32.867%
2026-06-08	2.1600	2.1600	1.6000	1.8200	-19.111%	258	334	-47.253%
2026-06-05	2.2500	2.2500	2.2500	2.2500	-3.846%	2	306	-57.333%
2026-06-04	2.3400	2.3400	2.3400	2.3400	+2.183%	1	306	-58.974%
2026-06-03	2.6000	2.6300	2.0300	2.2900	+90.833%	5	307	-58.079%
2026-05-27	1.1800	1.2000	1.1800	1.2000	+2.564%	2	307	-20.000%
2026-05-26	1.1700	1.1700	1.1700	1.1700	-13.333%	2	307	-17.949%
2026-05-18	1.4800	1.4800	1.3500	1.3500	+36.364%	2	306	-28.889%
2026-05-13	0.9800	0.9900	0.9800	0.9900	-20.800%	2	305	-3.030%
2026-05-12	1.2500	1.2500	1.2300	1.2500	+6.838%	91	237	-23.200%
2026-05-11	1.2000	1.2000	1.1700	1.1700	-17.606%	35	237	-17.949%
2026-05-08	1.1400	1.4600	1.1400	1.4200	+8.397%	105	231	-32.394%
2026-05-07	1.2800	1.3100	1.2800	1.3100	+21.296%	2	142	-26.718%
2026-05-06	1.2100	1.2100	1.0000	1.0800	-8.475%	16	141	-11.111%
2026-05-04	1.2200	1.2500	1.1800	1.1800	+13.462%	3	142	-18.644%
2026-04-27	1.0500	1.0500	1.0400	1.0400	+5.051%	12	144	-7.692%
2026-04-17	0.9900	0.9900	0.9900	0.9900	+10.000%	10	136	-3.030%
2026-04-16	0.9000	0.9000	0.9000	0.9000	+42.857%	10	146	+6.667%
2026-04-08	0.6300	0.6300	0.6300	0.6300	-35.714%	7	146	+52.381%
2026-04-06	1.0300	1.0700	0.9800	0.9800	-58.650%	22	139	-2.041%
2026-02-24	2.3700	2.3700	2.3700	2.3700	-60.168%	1	121	-59.494%
2026-01-26	5.9500	5.9500	5.9500	5.9500	+54.145%	1	122	-83.866%
2026-01-20	3.8600	3.8600	3.8600	3.8600	-8.095%	1	122	-75.130%
2026-01-16	4.2000	4.2000	4.2000	4.2000	-28.571%	1	121	-77.143%
2026-01-13	6.0600	7.5200	5.5200	5.8800	-37.712%	11	121	-83.673%
2025-12-23	9.4400	9.4400	9.4400	9.4400	-7.902%	1	121	-89.831%
2025-12-19	10.2500	10.2500	10.2500	10.2500	-6.049%	1	121	-90.634%
2025-12-17	10.6600	10.9100	10.6600	10.9100	-0.818%	2	121	-91.201%
2025-12-15	11.0000	11.0000	11.0000	11.0000	+10.000%	1	121	-91.273%
2025-12-11	10.0000	10.0000	10.0000	10.0000	+19.474%	1	121	-90.400%
2025-12-04	8.3700	8.3700	8.3700	8.3700	-4.452%	1	121	-88.530%
2025-12-03	8.7600	8.7600	8.7600	8.7600	-23.560%	1	121	-89.041%
2025-11-18	10.8100	11.5500	10.8100	11.4600	-16.836%	23	121	-91.623%
2025-11-13	13.7600	13.7800	13.7600	13.7800	+0.952%	2	122	-93.033%
2025-11-12	13.7400	13.8300	13.6500	13.6500	+2.477%	4	121	-92.967%
2025-11-10	13.3200	13.3200	13.3200	13.3200	+2.857%	10	119	-92.793%
2025-11-06	12.9500	12.9500	12.9500	12.9500	-15.249%	1	119	-92.587%
2025-10-31	15.7600	15.7600	15.1200	15.2800	-4.261%	19	119	-93.717%
2025-10-30	15.9600	15.9600	15.9600	15.9600	+10.833%	1	100	-93.985%
2025-10-29	14.4000	14.4000	14.4000	14.4000	+10.769%	14	100	-93.333%
2025-10-15	13.0000	13.0000	13.0000	13.0000	-1.366%	4	101	-92.615%
2025-10-10	13.1800	13.1800	13.1800	13.1800	-12.133%	1	97	-92.716%
2025-10-07	15.0000	15.0000	15.0000	15.0000	+4.167%	10	86	-93.600%
2025-10-06	13.7500	14.4000	13.7500	14.4000	-2.900%	2	86	-93.333%
2025-10-03	14.8300	14.8300	14.8300	14.8300	-2.818%	1	86	-93.527%
2025-09-25	15.2600	15.2600	15.2600	15.2600	-8.950%	1	87	-93.709%
2025-09-23	16.7000	16.7600	16.7000	16.7600	+2.885%	2	88	-94.272%
2025-09-22	16.2900	16.2900	16.2900	16.2900	+4.624%	1	88	-94.107%
2025-09-17	15.5700	15.5700	15.5700	15.5700	+11.214%	1	88	-93.834%
2025-09-16	14.0000	14.0000	14.0000	14.0000	+21.739%	1	88	-93.143%
2025-08-08	11.6000	11.6000	11.5000	11.5000	-36.004%	100	88	-91.652%
2025-07-29	17.9900	17.9900	17.9700	17.9700	+3.813%	2	177	-94.658%
2025-07-28	17.3000	17.3100	17.2400	17.3100	-6.935%	15	179	-94.454%
2025-07-09	18.6000	18.6000	18.6000	18.6000	-21.519%	1	179	-94.839%
2025-06-17	23.7000	23.7000	23.7000	23.7000	-39.541%	2	179	-95.949%
2025-05-21	39.3000	39.3000	39.1500	39.2000	+35.406%	4	179	-97.551%
2025-05-12	28.9500	28.9500	28.9500	28.9500	+8.224%	1	178	-96.684%
2025-05-09	26.8500	26.8500	26.7500	26.7500	+21.591%	202	178	-96.411%
2025-04-14	22.0000	22.0000	22.0000	22.0000	-9.577%	1	81	-95.636%
2025-04-03	24.3300	24.3300	24.3300	24.3300	-19.835%	4	81	-96.054%
2025-03-21	30.3500	30.3500	30.3500	30.3500	-8.639%	2	85	-96.837%
2025-03-17	33.2200	33.2200	33.2200	33.2200	+8.562%	1	85	-97.110%
2025-03-13	30.6000	30.6000	30.6000	30.6000	-47.959%	8	84	-96.863%
2025-03-10	58.1500	58.8500	58.1500	58.8000	-2.033%	200	84	-98.367%
2025-03-03	60.0200	60.0200	60.0200	60.0200	+0.993%	2	257	-98.401%
2025-02-26	59.4300	59.4300	59.4300	59.4300	-8.499%	2	257	-98.385%
2025-02-20	64.9500	64.9500	64.9500	64.9500	+12.565%	6	257	-98.522%
2025-02-04	57.7000	57.7000	57.7000	57.7000	+6.654%	1	251	-98.336%
2025-01-17	52.8000	54.1000	52.7400	54.1000	+11.317%	80	237	-98.226%
2025-01-15	49.7500	49.7500	48.6000	48.6000	+9.042%	4	237	-98.025%
2025-01-14	44.3200	44.6000	44.3200	44.5700	-29.899%	8	237	-97.846%
2024-12-30	63.5800	63.5800	63.5800	63.5800	-0.703%	2	243	-98.490%
2024-12-27	64.0300	64.0300	64.0300	64.0300	-4.816%	2	243	-98.501%
2024-12-20	67.2400	67.2700	67.2400	67.2700	-7.405%	2	244	-98.573%
2024-12-17	72.6500	72.6500	72.6500	72.6500	-3.519%	1	245	-98.679%
2024-12-13	75.3000	75.3000	75.3000	75.3000	-10.357%	2	244	-98.725%
2024-12-12	84.0000	84.0000	84.0000	84.0000	-34.717%	1	243	-98.857%
2024-12-10	128.6700	128.6700	128.6700	128.6700	+2.952%	2	243	-99.254%
2024-12-05	123.0100	124.9800	122.9400	124.9800	+0.725%	10	241	-99.232%
2024-12-04	125.1300	126.6400	124.0800	124.0800	+13.772%	20	251	-99.226%
2024-12-02	109.0600	109.0600	109.0600	109.0600	+8.550%	2	233	-99.120%
2024-11-18	101.7000	101.8000	100.4700	100.4700	-15.043%	4	233	-99.044%
2024-11-14	120.1600	120.1600	118.2600	118.2600	-4.212%	2	236	-99.188%
2024-11-13	124.3000	125.8000	123.4600	123.4600	+3.452%	7	238	-99.222%
2024-11-12	119.5400	120.0700	119.0000	119.3400	+18.546%	7	244	-99.196%
2024-11-11	100.9800	100.9800	100.5700	100.6700	+4.897%	3	237	-99.046%
2024-11-08	95.9700	95.9700	95.9700	95.9700	+6.871%	4	234	-99.000%
2024-11-01	90.1800	90.1800	89.8000	89.8000	-0.609%	4	232	-98.931%
2024-10-23	90.3500	90.3500	90.3500	90.3500	-6.952%	1	232	-98.937%
2024-10-17	97.1000	97.1000	97.1000	97.1000	-3.383%	1	231	-99.011%
2024-10-10	100.5000	100.5000	100.5000	100.5000	+3.822%	2	232	-99.045%
2024-10-07	96.8000	96.8000	96.8000	96.8000	-16.552%	1	232	-99.008%
2024-09-19	116.0000	116.0000	116.0000	116.0000	+3.850%	1	232	-99.172%
2024-09-17	111.7000	111.7000	111.7000	111.7000	-5.603%	2	232	-99.141%
2024-09-16	120.0800	120.0800	118.3300	118.3300	-6.414%	3	234	-99.189%
2024-09-13	122.0000	126.4400	122.0000	126.4400	-20.227%	36	232	-99.241%
2024-09-04	157.6200	158.5000	157.4500	158.5000	+7.823%	6	223	-99.394%
2024-08-22	147.0000	147.0000	147.0000	147.0000	+4.034%	1	223	-99.347%
2024-08-16	140.8500	141.3000	140.8500	141.3000	-2.235%	4	223	-99.321%
2024-08-15	144.5300	144.5300	144.5300	144.5300	+7.059%	1	223	-99.336%
2024-08-14	135.0000	135.0000	135.0000	135.0000	+5.058%	1	222	-99.289%
2024-08-07	128.5000	128.5000	128.5000	128.5000	+7.083%	1	222	-99.253%
2024-08-06	120.0000	120.0000	120.0000	120.0000	-3.630%	1	222	-99.200%
2024-08-02	131.0000	131.0000	124.2500	124.5200	-10.417%	28	221	-99.229%
2024-07-25	134.0600	139.0000	134.0600	139.0000	+7.535%	2	221	-99.309%
2024-07-24	129.2600	129.2600	129.2600	129.2600	-20.220%	1	221	-99.257%
2024-07-02	162.0200	162.0200	162.0200	162.0200	+4.529%	15	221	-99.407%
2024-07-01	155.0000	155.0000	155.0000	155.0000	-0.064%	2	206	-99.381%
2024-06-28	155.0000	155.1000	155.0000	155.1000	+46.528%	4	206	-99.381%
2024-05-29	105.5000	105.8500	105.5000	105.8500	+0.332%	22	206	-99.093%
2024-05-23	105.5000	105.5000	105.5000	105.5000	+3.941%	2	206	-99.090%
2024-04-29	101.5000	101.5000	101.5000	101.5000	-4.191%	7	206	-99.054%
2024-04-26	106.0000	106.5000	105.9400	105.9400	+7.553%	16	206	-99.094%
2024-04-22	98.5000	98.5000	98.5000	98.5000	-6.768%	1	205	-99.025%
2024-04-17	105.6500	105.6500	105.6500	105.6500	+0.152%	1	205	-99.091%
2024-04-12	105.4900	105.4900	105.4900	105.4900	-7.016%	2	204	-99.090%
2024-04-10	113.4500	113.4500	113.4500	113.4500	-4.503%	1	204	-99.154%
2024-04-04	118.8000	118.8000	118.8000	118.8000	-4.194%	1	204	-99.192%
2024-04-01	124.0000	124.0000	124.0000	124.0000	-7.807%	1	205	-99.226%
2024-03-19	136.3000	136.4000	134.5000	134.5000	+13.502%	202	205	-99.286%
2024-03-15	117.0000	118.5000	117.0000	118.5000	-32.286%	6	5	-99.190%
2024-03-14	175.0000	175.0000	175.0000	175.0000	0.000%	4	0	-99.451%
2024-03-12	175.0000	175.0000	175.0000	175.0000	+0.719%	2	0	-99.451%
2024-03-04	173.7500	173.7500	173.7500	173.7500	+15.449%	2	0	-99.447%
2024-02-22	150.5000	150.5000	150.5000	150.5000	+2.381%	2	0	-99.362%
2024-02-20	150.0000	150.0000	147.0000	147.0000	-6.962%	6	0	-99.347%
2024-02-16	158.0000	158.0000	158.0000	158.0000	0.000%	2	0	-99.392%