Dark

ADBE20261218C620
ADBE Dec 18 2026 620.00 Call (ADBE261218C00620000)
option OPRA

EOD

Aug 10, 2026

0.4000+14.286%(+0.0500)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.4600	0.4600	0.4000	0.4000	+14.286%	56	274	0.000%
2026-08-07	0.6100	0.6100	0.3500	0.3500	-5.405%	30	253	+14.286%
2026-08-06	0.3200	0.3700	0.3200	0.3700	+27.586%	12	231	+8.108%
2026-08-05	0.3400	0.3400	0.2900	0.2900	-30.952%	30	224	+37.931%
2026-08-04	0.4200	0.4200	0.4200	0.4200	+35.484%	1	217	-4.762%
2026-07-24	0.3000	0.3500	0.2900	0.3100	-8.824%	11	216	+29.032%
2026-07-23	0.3400	0.3400	0.2400	0.3400	-15.000%	13	208	+17.647%
2026-07-22	0.4000	0.4000	0.4000	0.4000	+21.212%	1	202	0.000%
2026-07-20	0.2900	0.3300	0.2900	0.3300	+10.000%	3	202	+21.212%
2026-07-09	0.3000	0.3000	0.3000	0.3000	-57.143%	2	201	+33.333%
2026-06-10	0.8300	1.0200	0.7000	0.7000	-30.000%	12	200	-42.857%
2026-06-08	1.0000	1.0000	1.0000	1.0000	-52.830%	1	201	-60.000%
2026-06-01	1.9000	2.1800	1.9000	2.1200	+171.795%	6	200	-81.132%
2026-05-27	0.7300	0.9500	0.7300	0.7800	+4.000%	13	198	-48.718%
2026-05-26	0.7700	0.7700	0.7100	0.7500	+22.951%	33	200	-46.667%
2026-05-12	0.6700	0.7300	0.5800	0.6100	+10.909%	43	193	-34.426%
2026-05-04	0.5600	0.5700	0.5500	0.5500	+22.222%	37	186	-27.273%
2026-03-27	0.4500	0.4500	0.4500	0.4500	-10.000%	2	167	-11.111%
2026-03-23	0.5000	0.5000	0.5000	0.5000	-44.444%	2	165	-20.000%
2026-03-13	0.9000	0.9000	0.9000	0.9000	-1.099%	1	163	-55.556%
2026-03-09	0.9100	0.9100	0.9100	0.9100	-45.181%	2	163	-56.044%
2026-02-12	1.6600	1.6600	1.6600	1.6600	-17.000%	1	165	-75.904%
2026-02-03	2.3300	2.3300	2.0000	2.0000	-76.105%	81	164	-80.000%
2025-10-21	8.3700	8.3700	8.3700	8.3700	+12.651%	1	157	-95.221%
2025-10-13	7.4300	7.4300	7.4300	7.4300	+28.547%	2	157	-94.616%
2025-08-07	5.7800	5.7800	5.7800	5.7800	-57.185%	2	155	-93.080%
2025-06-16	13.5000	13.5000	13.5000	13.5000	+5.058%	1	153	-97.037%
2025-06-13	12.8500	12.8500	12.8500	12.8500	-37.470%	2	154	-96.887%
2025-05-30	20.3000	20.5500	20.3000	20.5500	+2.239%	8	153	-98.054%
2025-05-29	19.9500	20.1000	19.9000	20.1000	+0.500%	4	157	-98.010%
2025-05-28	20.0000	20.0000	20.0000	20.0000	-5.482%	1	159	-98.000%
2025-05-22	21.1600	21.1600	21.1600	21.1600	+46.842%	1	160	-98.110%
2025-05-08	14.3700	14.4100	14.3700	14.4100	+29.820%	5	160	-97.224%
2025-04-25	11.1000	11.1000	11.1000	11.1000	-29.747%	2	164	-96.396%
2025-04-02	15.8000	15.8000	15.8000	15.8000	-6.231%	1	165	-97.468%
2025-04-01	16.8500	16.8500	16.8500	16.8500	-2.714%	50	165	-97.626%
2025-03-31	16.6100	17.3200	16.6100	17.3200	-15.677%	5	210	-97.691%
2025-03-25	20.5500	20.5500	20.5400	20.5400	+2.751%	3	210	-98.053%
2025-03-20	19.9900	19.9900	19.9900	19.9900	-4.900%	2	210	-97.999%
2025-03-17	21.0200	21.0200	21.0200	21.0200	-45.964%	5	210	-98.097%
2025-03-07	38.9000	38.9000	38.9000	38.9000	-3.210%	2	210	-98.972%
2025-02-20	40.1900	40.1900	40.1900	40.1900	-10.150%	2	210	-99.005%
2025-02-11	44.7300	44.7300	44.7300	44.7300	+27.837%	2	212	-99.106%
2025-02-07	34.9900	34.9900	34.9900	34.9900	+1.479%	4	212	-98.857%
2025-02-03	34.5200	34.5200	34.4800	34.4800	-8.053%	2	210	-98.840%
2025-01-31	36.8500	37.6000	36.8500	37.5000	-7.293%	22	210	-98.933%
2025-01-30	40.8400	40.8400	40.4500	40.4500	+3.665%	100	203	-99.011%
2025-01-28	39.0200	39.0200	39.0200	39.0200	+37.929%	100	103	-98.975%
2025-01-14	28.2900	28.2900	28.2900	28.2900	-0.737%	1	27	-98.586%
2025-01-13	28.5000	28.5000	28.5000	28.5000	-2.730%	1	27	-98.596%
2025-01-10	29.3000	29.3000	29.3000	29.3000	-13.390%	2	27	-98.635%
2025-01-07	33.8300	33.8300	33.8300	33.8300	-3.892%	10	28	-98.818%
2025-01-06	37.8100	37.8100	35.2000	35.2000	-10.886%	11	28	-98.864%
2025-01-03	39.5000	39.5000	39.5000	39.5000	-4.405%	2	18	-98.987%
2025-01-02	41.3200	41.3200	41.3200	41.3200	-0.434%	1	19	-99.032%
2024-12-30	41.5000	41.5000	41.5000	41.5000	-7.366%	1	19	-99.036%
2024-12-26	44.8800	44.8800	44.8000	44.8000	+1.726%	2	19	-99.107%
2024-12-23	44.0400	44.0400	44.0400	44.0400	-22.383%	1	21	-99.092%
2024-12-12	56.7400	56.7400	56.7400	56.7400	-41.805%	1	22	-99.295%
2024-12-11	97.0500	97.5000	96.8000	97.5000	-2.236%	5	23	-99.590%
2024-12-06	99.7300	99.7300	99.7300	99.7300	+9.317%	2	25	-99.599%
2024-12-04	91.2300	91.2300	91.2300	91.2300	-1.977%	1	25	-99.562%
2024-11-13	93.0700	93.0700	93.0700	93.0700	+17.217%	1	24	-99.570%
2024-11-12	79.4000	79.4000	79.4000	79.4000	+27.550%	1	23	-99.496%
2024-10-23	62.2500	62.2500	62.2500	62.2500	-8.267%	1	24	-99.357%
2024-10-18	67.8600	67.8600	67.8600	67.8600	-3.745%	2	24	-99.411%
2024-10-07	70.5000	70.5000	70.5000	70.5000	-2.893%	1	25	-99.433%
2024-10-02	72.6000	72.6000	72.6000	72.6000	-19.333%	2	25	-99.449%
2024-09-13	92.6000	92.6000	89.0000	90.0000	-22.434%	6	27	-99.556%
2024-09-06	116.0300	116.0300	116.0300	116.0300	+1.230%	2	25	-99.655%
2024-09-05	114.6200	114.6200	114.6200	114.6200	-5.429%	1	24	-99.651%
2024-09-04	121.2000	121.2000	121.2000	121.2000	+6.578%	1	23	-99.670%
2024-08-20	113.7200	113.7200	113.7200	113.7200	-11.122%	1	24	-99.648%
2024-07-02	127.6100	127.9500	127.6100	127.9500	+6.937%	13	23	-99.687%
2024-07-01	118.4300	119.6500	117.3500	119.6500	+1.056%	17	36	-99.666%
2024-06-28	118.3200	118.4100	118.3200	118.4000	+59.033%	10	37	-99.662%
2024-06-06	74.4500	74.4500	74.4500	74.4500	+23.058%	2	32	-99.463%
2024-06-03	60.5000	60.5000	60.5000	60.5000	+0.415%	1	30	-99.339%
2024-05-31	58.0600	60.2500	58.0600	60.2500	-6.950%	10	30	-99.336%
2024-05-30	67.2000	67.2000	64.7500	64.7500	-17.337%	9	34	-99.382%
2024-05-28	76.5000	78.3300	76.5000	78.3300	-0.407%	2	37	-99.489%
2024-05-21	78.6500	78.6500	78.6500	78.6500	+2.810%	1	36	-99.491%
2024-04-25	76.5000	76.5000	76.5000	76.5000	+1.257%	1	36	-99.477%
2024-04-15	76.3800	76.5400	75.5500	75.5500	-21.596%	25	36	-99.471%
2024-03-28	96.3600	96.3600	96.3600	96.3600	-1.341%	1	13	-99.585%
2024-03-25	97.6700	97.6700	97.6700	97.6700	-18.946%	1	13	-99.590%
2024-03-05	120.5000	120.5000	120.5000	120.5000	+3.035%	10	13	-99.668%
2024-02-22	116.9500	116.9500	116.9500	116.9500	+4.094%	2	0	-99.658%
2024-02-20	112.3500	112.3500	112.3500	112.3500	-12.227%	6	0	-99.644%
2024-02-16	128.0000	128.0000	128.0000	128.0000	-14.860%	2	0	-99.688%
2024-02-13	150.3400	150.3400	150.3400	150.3400	-9.215%	1	0	-99.734%
2024-02-09	165.6000	165.6000	165.6000	165.6000	-0.779%	1	0	-99.758%
2024-02-08	166.9000	166.9000	166.9000	166.9000	+5.633%	1	0	-99.760%
2024-02-06	161.0000	161.0000	158.0000	158.0000	-3.133%	2	0	-99.747%
2024-01-31	163.1100	163.1100	163.1100	163.1100	-5.339%	5	0	-99.755%
2024-01-30	172.3100	172.3100	172.3100	172.3100	-1.255%	5	0	-99.768%
2024-01-29	174.5000	174.5000	174.5000	174.5000	0.000%	1	0	-99.771%