Dark

ADBE20261218C880
ADBE Dec 18 2026 880.00 Call (ADBE261218C00880000)
option OPRA

EOD

Aug 10, 2026

0.1200-20.000%(-0.0300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2000	0.2000	0.0800	0.1200	-20.000%	7	243	0.000%
2026-08-07	0.1500	0.1500	0.1500	0.1500	-16.667%	4	238	-20.000%
2026-08-06	0.2000	0.2000	0.1800	0.1800	-10.000%	3	234	-33.333%
2026-08-05	0.1100	0.2000	0.1100	0.2000	+11.111%	4	232	-40.000%
2026-08-04	0.1800	0.1800	0.1800	0.1800	+100.000%	1	229	-33.333%
2026-08-03	0.0800	0.0900	0.0800	0.0900	+80.000%	51	228	+33.333%
2026-07-31	0.0500	0.0500	0.0500	0.0500	-79.167%	1	279	+140.000%
2026-07-29	0.1900	0.2700	0.1300	0.2400	+60.000%	34	280	-50.000%
2026-07-28	0.0200	0.2500	0.0200	0.1500	-21.053%	29	251	-20.000%
2026-07-27	0.2800	0.2800	0.1300	0.1900	+171.429%	6	234	-36.842%
2026-07-24	0.1400	0.1500	0.0700	0.0700	-46.154%	9	229	+71.429%
2026-07-23	0.1500	0.2200	0.1000	0.1300	+116.667%	75	230	-7.692%
2026-07-22	0.2300	0.2500	0.0600	0.0600	-71.429%	11	170	+100.000%
2026-07-21	0.2000	0.2100	0.0400	0.2100	-12.500%	76	170	-42.857%
2026-07-20	0.2400	0.2400	0.2400	0.2400	+41.176%	3	131	-50.000%
2026-07-17	0.1700	0.1700	0.1700	0.1700	+240.000%	1	131	-29.412%
2026-07-16	0.1500	0.2600	0.0300	0.0500	+25.000%	138	131	+140.000%
2026-07-15	0.1700	0.1900	0.0400	0.0400	-33.333%	155	127	+200.000%
2026-07-14	0.0500	0.2100	0.0500	0.0600	0.000%	74	103	+100.000%
2026-07-13	0.2100	0.2200	0.0600	0.0600	-77.778%	13	119	+100.000%
2026-07-10	0.2800	0.2800	0.2700	0.2700	-10.000%	2	115	-55.556%
2026-07-07	0.3000	0.3000	0.3000	0.3000	+42.857%	1	115	-60.000%
2026-06-25	0.2400	0.2400	0.1200	0.2100	+16.667%	3	115	-42.857%
2026-06-23	0.1500	0.1800	0.1500	0.1800	-14.286%	4	112	-33.333%
2026-06-22	0.1000	0.2100	0.1000	0.2100	+110.000%	2	110	-42.857%
2026-06-18	0.2200	0.2200	0.1000	0.1000	-61.538%	5	109	+20.000%
2026-06-16	0.2400	0.3200	0.2400	0.2600	-21.212%	13	109	-53.846%
2026-05-29	0.2400	0.3300	0.2400	0.3300	+200.000%	2	99	-63.636%
2026-05-27	0.4000	0.4000	0.1100	0.1100	-21.429%	2	98	+9.091%
2026-05-12	0.2400	0.2400	0.1400	0.1400	-54.839%	20	98	-14.286%
2026-05-05	0.3100	0.3100	0.3100	0.3100	-3.125%	2	103	-61.290%
2026-05-04	0.3200	0.3200	0.3200	0.3200	-41.818%	3	102	-62.500%
2026-04-30	0.5500	0.5500	0.5500	0.5500	+83.333%	1	102	-78.182%
2026-04-28	0.3000	0.3000	0.3000	0.3000	-3.226%	4	101	-60.000%
2026-04-27	0.3100	0.3100	0.3100	0.3100	-3.125%	6	100	-61.290%
2026-04-24	0.3200	0.3200	0.3200	0.3200	-5.882%	1	97	-62.500%
2026-04-20	0.3400	0.3400	0.3400	0.3400	+41.667%	1	96	-64.706%
2026-04-16	0.2400	0.2400	0.2400	0.2400	-11.111%	1	96	-50.000%
2026-04-15	0.2700	0.2700	0.2700	0.2700	-70.652%	1	95	-55.556%
2025-12-31	0.9200	0.9200	0.9200	0.9200	+31.429%	4	99	-86.957%
2025-12-30	1.0700	1.0700	0.7000	0.7000	+18.644%	3	99	-82.857%
2025-12-29	0.5900	0.5900	0.5900	0.5900	-25.316%	1	98	-79.661%
2025-12-24	0.9500	1.1200	0.7900	0.7900	-19.388%	4	98	-84.810%
2025-12-22	0.9700	0.9800	0.9700	0.9800	-56.250%	2	98	-87.755%
2025-12-19	2.2400	2.2400	2.2400	2.2400	+130.928%	1	98	-94.643%
2025-12-18	0.9700	0.9700	0.9700	0.9700	-5.825%	1	98	-87.629%
2025-12-17	1.0700	1.0700	1.0300	1.0300	-3.738%	5	98	-88.350%
2025-12-16	1.0700	1.0700	1.0700	1.0700	-3.604%	1	99	-88.785%
2025-12-15	1.1100	1.1100	1.1100	1.1100	-10.484%	1	99	-89.189%
2025-12-12	1.2700	1.2700	1.2400	1.2400	-10.791%	8	99	-90.323%
2025-12-11	1.3900	1.3900	1.3900	1.3900	+49.462%	1	99	-91.367%
2025-12-10	1.0200	1.0200	0.9300	0.9300	+4.494%	2	100	-87.097%
2025-12-09	1.2400	1.2400	0.8800	0.8900	-35.036%	4	98	-86.517%
2025-12-08	1.3700	1.3700	1.3700	1.3700	+7.031%	1	96	-91.241%
2025-12-05	1.2800	1.2800	1.2800	1.2800	-35.354%	1	96	-90.625%
2025-12-04	0.9800	1.9800	0.9800	1.9800	+6.452%	2	95	-93.939%
2025-11-14	1.8600	1.8600	1.8600	1.8600	-8.824%	1	93	-93.548%
2025-11-13	2.0400	2.0400	2.0400	2.0400	+23.636%	1	93	-94.118%
2025-10-13	1.7000	1.7000	1.6500	1.6500	-2.941%	26	93	-92.727%
2025-10-07	1.7000	1.7000	1.7000	1.7000	-2.857%	25	43	-92.941%
2025-10-06	1.7500	1.7500	1.7500	1.7500	+16.667%	25	43	-93.143%
2025-09-15	1.5000	1.5000	1.5000	1.5000	-72.119%	5	18	-92.000%
2025-08-14	5.3800	5.3800	5.3800	5.3800	+371.930%	1	13	-97.770%
2025-07-30	1.1400	1.1400	1.1400	1.1400	-5.785%	2	14	-89.474%
2025-07-17	1.2100	1.2100	1.2100	1.2100	-8.333%	4	12	-90.083%
2025-07-15	1.3200	1.3200	1.3200	1.3200	+5.600%	1	8	-90.909%
2025-07-14	1.2500	1.2500	1.2500	1.2500	-40.191%	2	9	-90.400%
2025-07-11	2.0900	2.0900	2.0900	2.0900	+52.555%	1	11	-94.258%
2025-07-09	1.3700	1.3700	1.3700	1.3700	-14.907%	1	12	-91.241%
2025-07-08	1.6100	1.6100	1.6100	1.6100	+16.667%	1	13	-92.547%
2025-07-02	1.3800	1.3800	1.3800	1.3800	-32.353%	1	13	-91.304%
2025-06-30	1.7100	2.0400	1.7100	2.0400	+18.605%	2	12	-94.118%
2025-06-26	2.0400	2.0400	1.7200	1.7200	+10.256%	2	10	-93.023%
2025-06-25	1.6700	1.6700	1.5600	1.5600	+36.842%	2	9	-92.308%
2025-06-23	1.8400	1.8400	1.1400	1.1400	-32.941%	3	10	-89.474%
2025-06-20	1.7000	1.7000	1.7000	1.7000	-6.077%	2	9	-92.941%
2025-06-17	1.8100	1.8100	1.8100	1.8100	-37.153%	1	8	-93.370%
2025-06-12	2.8800	2.8800	2.8800	2.8800	-7.395%	1	8	-95.833%
2025-06-06	3.1100	3.1100	3.1100	3.1100	-14.088%	2	8	-96.141%
2025-06-05	3.6200	3.6200	3.6200	3.6200	-19.556%	1	8	-96.685%
2025-03-13	4.5000	4.5000	4.5000	4.5000	-56.522%	4	7	-97.333%
2025-02-10	10.3000	10.3500	10.3000	10.3500	+34.416%	2	7	-98.841%
2025-01-08	7.7000	7.7000	7.7000	7.7000	-70.667%	1	6	-98.442%
2024-11-25	26.2500	26.2500	26.2500	26.2500	+19.536%	1	6	-99.543%
2024-11-19	21.9600	21.9600	21.9600	21.9600	+20.659%	1	5	-99.454%
2024-10-24	18.2000	18.2000	18.2000	18.2000	-31.191%	1	6	-99.341%
2024-09-20	26.4500	26.4500	26.4500	26.4500	-13.279%	6	6	-99.546%
2024-09-13	31.6500	31.6500	30.5000	30.5000	-37.717%	8	9	-99.607%
2024-09-12	49.8700	49.8700	48.9700	48.9700	+4.771%	2	6	-99.755%
2024-09-03	46.0000	46.7400	46.0000	46.7400	+5.962%	2	5	-99.743%
2024-08-29	44.5500	44.5500	44.1100	44.1100	+6.804%	2	5	-99.728%
2024-08-23	41.3000	41.3000	41.3000	41.3000	-2.824%	2	4	-99.709%
2024-08-22	42.5000	42.5000	42.5000	42.5000	+1.190%	2	4	-99.718%
2024-08-19	41.8300	42.0000	41.5000	42.0000	0.000%	6	3	-99.714%