Dark

ADBE20261218C630
ADBE Dec 18 2026 630.00 Call (ADBE261218C00630000)
option OPRA

EOD

Aug 7, 2026

0.2900+26.087%(+0.0600)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.4500	0.4500	0.2800	0.2900	+26.087%	104	358	0.000%
2026-08-05	0.4600	0.4700	0.2300	0.2300	-70.886%	127	329	+26.087%
2026-06-10	0.7900	0.8000	0.7300	0.7900	-20.202%	7	266	-63.291%
2026-06-08	0.7300	0.9900	0.7300	0.9900	-62.500%	5	266	-70.707%
2026-06-01	2.5000	2.6400	1.4200	2.6400	+294.030%	20	270	-89.015%
2026-05-27	0.6700	0.6700	0.6700	0.6700	+13.559%	1	288	-56.716%
2026-05-26	0.6300	0.6300	0.2600	0.5900	-26.250%	28	288	-50.847%
2026-05-19	0.8500	0.8900	0.8000	0.8000	+37.931%	67	288	-63.750%
2026-05-12	0.7700	0.7700	0.3100	0.5800	-35.556%	143	354	-50.000%
2026-05-07	0.7400	0.9000	0.7300	0.9000	+87.500%	5	211	-67.778%
2026-05-04	0.5200	0.5200	0.4800	0.4800	-40.741%	2	208	-39.583%
2026-04-28	0.8100	0.8100	0.8100	0.8100	+17.391%	2	208	-64.198%
2026-04-22	0.6900	0.6900	0.6900	0.6900	+21.053%	1	206	-57.971%
2026-04-21	0.5700	0.5700	0.5700	0.5700	-12.308%	1	205	-49.123%
2026-03-20	0.6500	0.6500	0.6500	0.6500	-58.861%	1	206	-55.385%
2026-03-10	1.5800	1.5800	1.5800	1.5800	+6.040%	8	207	-81.646%
2026-03-06	1.2100	1.4900	1.2100	1.4900	-6.875%	2	215	-80.537%
2026-02-24	1.6000	1.6000	1.6000	1.6000	-18.367%	1	216	-81.875%
2026-02-06	1.9600	1.9600	1.9600	1.9600	-8.411%	1	216	-85.204%
2026-01-26	2.5500	2.5500	2.1400	2.1400	-10.084%	12	217	-86.449%
2026-01-20	2.3800	2.3800	2.3800	2.3800	-31.014%	2	217	-87.815%
2026-01-12	3.4500	3.4500	3.4500	3.4500	-34.160%	30	217	-91.594%
2026-01-09	5.2400	5.2400	5.2400	5.2400	+58.788%	10	187	-94.466%
2026-01-05	2.7300	3.3000	2.0800	3.3000	-0.602%	81	176	-91.212%
2026-01-02	4.8700	4.8700	2.9400	3.3200	-48.527%	247	176	-91.265%
2025-10-13	6.4500	6.4500	6.4500	6.4500	-23.669%	2	59	-95.504%
2025-09-26	8.6600	8.6600	8.4500	8.4500	+4.321%	2	57	-96.568%
2025-09-12	8.1000	8.1000	8.1000	8.1000	+8.000%	2	56	-96.420%
2025-09-11	8.4000	8.4000	7.5000	7.5000	-1.445%	32	58	-96.133%
2025-08-25	7.6100	7.6100	7.6100	7.6100	+42.243%	1	56	-96.189%
2025-08-07	5.3500	5.3500	5.3500	5.3500	-23.571%	12	56	-94.579%
2025-07-17	7.0000	7.0000	7.0000	7.0000	-30.000%	6	44	-95.857%
2025-07-03	10.0000	10.0000	10.0000	10.0000	+12.360%	2	44	-97.100%
2025-07-02	8.9000	8.9000	8.9000	8.9000	-11.881%	5	44	-96.742%
2025-06-24	10.1000	10.1000	10.1000	10.1000	-5.607%	2	44	-97.129%
2025-06-18	10.7000	10.7000	10.7000	10.7000	-6.957%	5	45	-97.290%
2025-06-17	11.5000	11.5000	11.5000	11.5000	-1.709%	3	45	-97.478%
2025-06-13	12.2000	12.2000	11.7000	11.7000	-25.000%	14	45	-97.521%
2025-06-02	15.6000	15.6000	15.6000	15.6000	-14.986%	1	45	-98.141%
2025-05-29	18.3500	18.3500	18.3500	18.3500	-5.849%	1	45	-98.420%
2025-05-19	19.4900	19.4900	19.4900	19.4900	+77.182%	1	45	-98.512%
2025-04-25	11.0000	11.0000	11.0000	11.0000	-30.599%	4	44	-97.364%
2025-04-01	15.8500	15.8500	15.8500	15.8500	+9.010%	50	43	-98.170%
2025-03-31	14.5400	14.5400	14.5400	14.5400	-59.611%	1	51	-98.006%
2025-02-27	36.0000	36.0000	36.0000	36.0000	+4.076%	1	52	-99.194%
2025-02-05	34.5900	34.5900	34.5900	34.5900	-5.155%	1	51	-99.162%
2025-01-28	36.4700	36.4700	36.4700	36.4700	-8.711%	50	51	-99.205%
2024-12-30	39.9500	39.9500	39.9500	39.9500	-0.250%	1	18	-99.274%
2024-12-27	39.9400	40.0500	39.9400	40.0500	-4.415%	4	19	-99.276%
2024-12-24	41.9000	41.9000	41.9000	41.9000	-0.828%	1	18	-99.308%
2024-12-23	42.2500	42.2500	42.2500	42.2500	+6.962%	1	18	-99.314%
2024-12-20	39.5000	39.5000	39.5000	39.5000	-57.731%	1	18	-99.266%
2024-12-11	93.2500	93.4500	93.2500	93.4500	+59.091%	6	18	-99.690%
2024-10-29	58.7400	58.7400	58.7400	58.7400	+1.015%	1	15	-99.506%
2024-10-24	58.1500	58.1500	58.1500	58.1500	-27.057%	8	14	-99.501%
2024-09-19	79.7200	79.7200	79.7200	79.7200	+2.534%	8	13	-99.636%
2024-09-17	77.7500	77.7500	77.7500	77.7500	-35.913%	1	21	-99.627%
2024-09-12	121.2600	121.3200	121.2600	121.3200	+3.692%	2	20	-99.761%
2024-09-04	117.0000	117.0000	117.0000	117.0000	+40.389%	1	20	-99.752%
2024-08-05	85.2000	85.2000	83.3400	83.3400	-24.919%	9	20	-99.652%
2024-07-12	111.0000	111.0000	111.0000	111.0000	-7.485%	2	21	-99.739%
2024-07-09	119.9800	119.9800	119.9800	119.9800	-2.976%	5	22	-99.758%
2024-07-02	123.4100	123.6600	123.4100	123.6600	+28.012%	13	23	-99.765%
2024-06-18	96.6000	96.6000	96.6000	96.6000	+44.330%	1	17	-99.700%
2024-06-05	66.9300	66.9300	66.9300	66.9300	+17.421%	1	17	-99.567%
2024-05-31	57.0000	57.0000	57.0000	57.0000	-24.802%	2	17	-99.491%
2024-05-29	77.8400	78.3000	75.6500	75.8000	-0.915%	10	18	-99.617%
2024-05-10	75.3500	76.5000	75.3500	76.5000	-12.571%	16	11	-99.621%
2024-04-04	87.5000	87.5000	87.5000	87.5000	-3.846%	1	11	-99.669%
2024-03-22	91.0000	91.0000	91.0000	91.0000	-9.000%	2	11	-99.681%
2024-03-19	100.0000	100.0000	100.0000	100.0000	+1.420%	1	12	-99.710%
2024-03-18	98.6000	98.6000	98.6000	98.6000	-15.762%	8	11	-99.706%
2024-03-05	116.8900	117.0500	116.8900	117.0500	-7.842%	8	5	-99.752%
2024-02-29	127.0100	127.0100	127.0100	127.0100	-3.955%	2	0	-99.772%
2024-02-26	132.2400	132.2400	132.2400	132.2400	+13.026%	2	0	-99.781%
2024-02-22	117.0000	117.0000	117.0000	117.0000	+7.123%	2	0	-99.752%
2024-02-20	109.2200	109.2200	109.2200	109.2200	-11.919%	2	0	-99.734%
2024-02-16	124.0000	124.0000	124.0000	124.0000	-17.333%	2	0	-99.766%
2024-02-15	150.0000	150.0000	150.0000	150.0000	-6.624%	2	0	-99.807%
2024-02-09	160.6400	160.6400	160.6400	160.6400	+5.684%	1	0	-99.819%
2024-02-06	152.0000	152.0000	152.0000	152.0000	-9.798%	1	0	-99.809%
2024-02-05	168.5100	168.5100	168.5100	168.5100	+3.845%	1	0	-99.828%
2024-02-01	159.0000	162.2700	159.0000	162.2700	-7.274%	5	0	-99.821%
2024-01-29	175.0000	175.0000	175.0000	175.0000	0.000%	1	0	-99.834%