Dark

ADBE20261218C800
ADBE Dec 18 2026 800.00 Call (ADBE261218C00800000)
option OPRA

EOD

Aug 10, 2026

0.22000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2200	0.2200	0.2200	0.2200	0.000%	1	400	0.000%
2026-08-07	0.2200	0.2200	0.2200	0.2200	+4.762%	1	400	0.000%
2026-08-04	0.2100	0.2100	0.2100	0.2100	+133.333%	26	399	+4.762%
2026-07-31	0.0900	0.0900	0.0900	0.0900	-65.385%	1	386	+144.444%
2026-07-30	0.2800	0.2800	0.1800	0.2600	+73.333%	9	385	-15.385%
2026-07-29	0.1500	0.1500	0.1500	0.1500	-31.818%	1	379	+46.667%
2026-07-28	0.2200	0.2200	0.2200	0.2200	+4.762%	1	379	0.000%
2026-07-27	0.2100	0.2200	0.2100	0.2100	+5.000%	5	378	+4.762%
2026-07-24	0.2200	0.2200	0.1000	0.2000	-4.762%	19	376	+10.000%
2026-07-21	0.2200	0.2200	0.1400	0.2100	+40.000%	12	363	+4.762%
2026-06-15	0.1500	0.1500	0.1500	0.1500	-21.053%	10	351	+46.667%
2026-06-12	0.1900	0.2400	0.1900	0.1900	-71.212%	13	351	+15.789%
2026-06-02	0.6600	0.6600	0.6600	0.6600	-8.333%	2	351	-66.667%
2026-06-01	0.7400	0.9200	0.7200	0.7200	+140.000%	31	353	-69.444%
2026-05-27	0.3700	0.3700	0.2800	0.3000	-11.765%	9	382	-26.667%
2026-05-15	0.4500	0.4500	0.3400	0.3400	+25.926%	3	375	-35.294%
2026-05-14	0.2700	0.2700	0.2700	0.2700	0.000%	2	375	-18.519%
2026-05-13	0.2700	0.2700	0.2700	0.2700	-18.182%	1	372	-18.519%
2026-05-12	0.3400	0.3400	0.3300	0.3300	+65.000%	2	372	-33.333%
2026-05-07	0.3000	0.3000	0.1600	0.2000	-39.394%	18	372	+10.000%
2026-05-05	0.3700	0.3700	0.3300	0.3300	-8.333%	3	374	-33.333%
2026-05-04	0.3600	0.3600	0.3600	0.3600	-12.195%	5	374	-38.889%
2026-04-27	0.4200	0.4200	0.3700	0.4100	+17.143%	6	371	-46.341%
2026-04-24	0.2000	0.3500	0.2000	0.3500	+9.375%	3	368	-37.143%
2026-04-23	0.3200	0.3200	0.3200	0.3200	+33.333%	1	367	-31.250%
2026-04-21	0.4400	0.4400	0.2200	0.2400	-35.135%	85	339	-8.333%
2026-04-17	0.3700	0.3700	0.3700	0.3700	-7.500%	1	339	-40.541%
2026-03-13	0.4000	0.4000	0.4000	0.4000	-27.273%	1	339	-45.000%
2026-03-02	0.3100	0.5500	0.3100	0.5500	+5.769%	10	338	-60.000%
2026-02-25	1.2300	1.2300	0.5200	0.5200	-44.086%	5	338	-57.692%
2026-02-23	0.9300	0.9300	0.9300	0.9300	+55.000%	5	338	-76.344%
2026-02-20	0.5700	0.6000	0.5700	0.6000	+1.695%	2	340	-63.333%
2026-02-17	0.5900	0.5900	0.5900	0.5900	-29.762%	1	340	-62.712%
2026-02-02	0.8400	0.8400	0.8400	0.8400	-2.326%	5	340	-73.810%
2026-01-29	0.8600	0.8600	0.8600	0.8600	-14.000%	5	340	-74.419%
2026-01-28	0.9900	1.0000	0.6900	1.0000	+53.846%	8	345	-78.000%
2026-01-27	0.6600	0.9600	0.6500	0.6500	-43.478%	14	353	-66.154%
2026-01-26	1.1500	1.1500	1.1500	1.1500	+7.477%	1	367	-80.870%
2026-01-16	1.0700	1.0700	1.0700	1.0700	+94.545%	1	367	-79.439%
2026-01-15	0.5500	0.5500	0.5500	0.5500	-45.000%	5	367	-60.000%
2026-01-13	1.0000	1.0000	1.0000	1.0000	-20.635%	1	372	-78.000%
2026-01-08	1.2600	1.2600	1.2600	1.2600	+12.500%	1	373	-82.540%
2026-01-06	1.0800	1.1200	1.0800	1.1200	-7.438%	31	372	-80.357%
2026-01-05	4.2400	4.2400	1.2100	1.2100	-4.724%	83	258	-81.818%
2026-01-02	1.0800	1.2700	0.6200	1.2700	+11.404%	30	258	-82.677%
2025-12-31	1.0600	1.1400	1.0600	1.1400	-7.317%	6	233	-80.702%
2025-12-30	1.2000	1.3300	1.2000	1.2300	+7.895%	6	233	-82.114%
2025-12-29	1.1400	1.1400	1.1400	1.1400	-12.308%	1	234	-80.702%
2025-12-24	1.2300	1.3000	0.9300	1.3000	+4.000%	110	343	-83.077%
2025-12-23	3.5200	3.5200	0.9900	1.2500	-18.301%	146	343	-82.400%
2025-12-22	1.5100	1.5300	1.4900	1.5300	-2.548%	98	222	-85.621%
2025-12-16	1.5700	1.5700	1.5700	1.5700	+2.614%	1	199	-85.987%
2025-12-15	1.5300	1.5300	1.5300	1.5300	-18.182%	1	200	-85.621%
2025-12-12	1.8700	1.8700	1.8700	1.8700	+49.600%	1	199	-88.235%
2025-12-11	2.0100	2.0200	1.2500	1.2500	-28.977%	16	200	-82.400%
2025-12-09	1.9500	1.9500	1.7600	1.7600	-14.976%	13	200	-87.500%
2025-12-08	2.1700	2.1700	2.0700	2.0700	+28.571%	3	213	-89.372%
2025-12-03	1.6500	1.7000	1.6100	1.6100	+0.625%	4	210	-86.335%
2025-11-25	1.6000	1.6000	1.6000	1.6000	-21.951%	13	208	-86.250%
2025-11-21	2.0500	2.0500	2.0500	2.0500	+44.366%	2	218	-89.268%
2025-11-20	1.4200	1.4200	1.4200	1.4200	-34.259%	1	220	-84.507%
2025-11-19	2.1600	2.1600	2.1600	2.1600	-11.111%	1	220	-89.815%
2025-11-17	2.6000	2.6000	2.4300	2.4300	-18.456%	5	220	-90.947%
2025-11-11	2.9800	2.9800	2.9800	2.9800	-3.247%	2	218	-92.617%
2025-10-31	3.0400	3.0800	2.8000	3.0800	+1.316%	60	216	-92.857%
2025-10-30	3.0800	3.9000	2.9100	3.0400	+2.013%	83	179	-92.763%
2025-10-29	2.9800	2.9800	2.9800	2.9800	-5.397%	10	101	-92.617%
2025-10-24	3.1500	3.1500	3.1500	3.1500	+28.049%	1	101	-93.016%
2025-10-20	2.4400	2.4600	2.4400	2.4600	+2.500%	5	100	-91.057%
2025-10-17	2.4200	2.4200	2.4000	2.4000	-15.194%	61	100	-90.833%
2025-10-13	3.0000	3.0000	2.8300	2.8300	-5.980%	2	73	-92.226%
2025-09-26	3.0100	3.0100	3.0100	3.0100	+4.514%	1	71	-92.691%
2025-09-22	2.8800	2.8800	2.8800	2.8800	+14.286%	10	71	-92.361%
2025-09-11	2.5200	2.5200	2.5200	2.5200	+63.636%	19	61	-91.270%
2025-08-06	1.6400	1.6400	1.5400	1.5400	+2.667%	21	80	-85.714%
2025-08-04	1.5000	1.5000	1.5000	1.5000	-27.536%	19	101	-85.333%
2025-07-30	2.0700	2.0700	2.0700	2.0700	+3.500%	1	82	-89.372%
2025-07-17	2.1000	2.1000	2.0000	2.0000	0.000%	8	82	-89.000%
2025-07-10	2.0000	2.0000	2.0000	2.0000	-30.796%	4	74	-89.000%
2025-06-26	2.8900	2.8900	2.8900	2.8900	+17.480%	1	71	-92.388%
2025-06-23	2.6100	2.6100	2.4600	2.4600	+16.038%	3	72	-91.057%
2025-06-18	2.1200	2.1200	2.1200	2.1200	-31.392%	1	71	-89.623%
2025-06-17	3.0900	3.0900	3.0900	3.0900	-11.207%	1	71	-92.880%
2025-06-13	3.6000	3.6000	3.4800	3.4800	-3.333%	4	71	-93.678%
2025-05-05	3.6500	3.6500	3.6000	3.6000	-7.928%	4	69	-93.889%
2025-05-02	3.4000	3.9100	3.4000	3.9100	+18.485%	162	69	-94.373%
2025-04-28	3.3000	3.3000	3.3000	3.3000	+17.438%	1	134	-93.333%
2025-04-16	2.8100	2.8100	2.8100	2.8100	-43.800%	80	133	-92.171%
2025-03-31	5.0000	5.0000	5.0000	5.0000	-19.355%	7	69	-95.600%
2025-03-13	7.4000	7.4000	6.2000	6.2000	-60.000%	3	59	-96.452%
2025-03-05	15.5000	15.5000	15.5000	15.5000	+9.929%	3	59	-98.581%
2025-02-04	14.1000	14.1000	14.1000	14.1000	+36.893%	1	62	-98.440%
2025-01-14	10.3000	10.3000	10.3000	10.3000	-24.818%	50	61	-97.864%
2025-01-03	14.0000	14.0000	13.7000	13.7000	-12.739%	104	97	-98.394%
2024-12-30	15.7000	15.7000	15.7000	15.7000	-12.729%	1	59	-98.599%
2024-12-19	17.9900	17.9900	17.9900	17.9900	-10.050%	1	58	-98.777%
2024-12-17	20.0000	20.0000	20.0000	20.0000	-4.762%	3	59	-98.900%
2024-12-13	22.3000	22.3000	21.0000	21.0000	-10.866%	10	56	-98.952%
2024-12-12	23.2500	23.5600	23.2500	23.5600	-36.496%	2	53	-99.066%
2024-11-25	37.1000	37.1000	37.1000	37.1000	+14.154%	5	53	-99.407%
2024-11-18	32.2900	32.5000	32.2900	32.5000	-23.077%	3	58	-99.323%
2024-11-13	45.0500	45.2500	42.2500	42.2500	+20.714%	18	56	-99.479%
2024-11-12	35.0000	35.0000	35.0000	35.0000	+9.136%	1	71	-99.371%
2024-11-11	32.0700	32.0700	32.0700	32.0700	+18.778%	2	70	-99.314%
2024-11-04	27.5000	27.5000	27.0000	27.0000	-3.503%	2	72	-99.185%
2024-10-23	27.9800	27.9800	27.9800	27.9800	-6.733%	1	70	-99.214%
2024-10-07	30.0000	30.0000	30.0000	30.0000	-8.815%	2	70	-99.267%
2024-10-02	32.9000	32.9000	32.9000	32.9000	-13.193%	10	68	-99.331%
2024-09-24	37.8900	37.9000	37.8900	37.9000	+3.073%	9	58	-99.420%
2024-09-20	36.7700	36.7700	36.7700	36.7700	+5.057%	2	49	-99.402%
2024-09-18	35.0000	35.0000	35.0000	35.0000	-10.256%	2	50	-99.371%
2024-09-17	39.0000	39.0000	39.0000	39.0000	-2.500%	1	48	-99.436%
2024-09-16	40.0000	40.0000	40.0000	40.0000	-5.794%	1	47	-99.450%
2024-09-13	45.7000	45.7000	42.4600	42.4600	-27.045%	26	46	-99.482%
2024-09-06	58.2000	58.2000	58.2000	58.2000	+1.926%	2	44	-99.622%
2024-08-27	57.1000	57.1000	57.1000	57.1000	-2.643%	1	44	-99.615%
2024-08-21	58.6000	58.6500	58.6000	58.6500	+17.771%	40	44	-99.625%
2024-08-02	50.1000	50.1000	49.8000	49.8000	-12.632%	4	8	-99.558%
2024-07-19	57.0000	57.0000	57.0000	57.0000	-9.739%	1	7	-99.614%
2024-07-11	63.1500	63.1500	63.1500	63.1500	-6.431%	1	7	-99.652%
2024-07-09	67.4900	67.4900	67.4900	67.4900	+4.522%	1	6	-99.674%
2024-06-28	64.5700	64.5700	64.5700	64.5700	+17.400%	2	6	-99.659%
2024-06-14	55.0000	55.0000	55.0000	55.0000	+86.757%	2	6	-99.600%
2024-06-03	29.4500	29.4500	29.4500	29.4500	-22.275%	1	5	-99.253%
2024-04-16	37.8900	37.8900	37.8900	37.8900	-1.636%	1	4	-99.419%
2024-04-12	38.5200	38.5200	38.5200	38.5200	-26.587%	2	3	-99.429%
2024-03-21	52.4700	52.4700	52.4700	52.4700	-6.304%	1	2	-99.581%
2024-03-19	56.0000	56.0000	56.0000	56.0000	-13.353%	1	3	-99.607%
2024-02-21	64.6300	64.6300	64.6300	64.6300	+6.369%	2	2	-99.660%
2024-02-20	60.7600	60.7600	60.7600	60.7600	-25.993%	2	0	-99.638%
2024-02-13	82.1000	82.1000	82.1000	82.1000	-16.540%	1	0	-99.732%
2024-02-12	98.3700	98.3700	98.3700	98.3700	-6.001%	1	0	-99.776%
2024-02-02	104.6500	104.6500	104.6500	104.6500	+4.160%	8	0	-99.790%
2024-02-01	100.4700	100.4700	100.4700	100.4700	0.000%	8	0	-99.781%