Dark

ADBE20261218C910
ADBE Dec 18 2026 910.00 Call (ADBE261218C00910000)
option OPRA

EOD

Aug 10, 2026

0.0500+25.000%(+0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0500	0.0500	0.0400	0.0500	+25.000%	7	1,342	0.000%
2026-08-05	0.0700	0.1900	0.0400	0.0400	-33.333%	5	1,349	+25.000%
2026-08-04	0.1400	0.1600	0.0500	0.0600	-33.333%	29	1,348	-16.667%
2026-08-03	0.0900	0.0900	0.0900	0.0900	+125.000%	30	1,369	-44.444%
2026-07-31	0.1500	0.1500	0.0400	0.0400	-83.333%	2	1,399	+25.000%
2026-07-29	0.2000	0.2600	0.1600	0.2400	+380.000%	11	1,399	-79.167%
2026-07-28	0.1700	0.3000	0.0500	0.0500	-28.571%	39	1,388	0.000%
2026-07-27	0.1500	0.2500	0.0700	0.0700	+16.667%	6	1,383	-28.571%
2026-07-24	0.2400	0.2400	0.0500	0.0600	0.000%	785	1,381	-16.667%
2026-07-23	0.1600	0.1600	0.0500	0.0600	-60.000%	127	737	-16.667%
2026-07-22	0.1600	0.2400	0.0600	0.1500	+200.000%	89	761	-66.667%
2026-07-21	0.0300	0.2000	0.0300	0.0500	0.000%	150	718	0.000%
2026-07-20	0.0400	0.0500	0.0400	0.0500	-64.286%	6	691	0.000%
2026-07-16	0.1600	0.2500	0.0300	0.1400	+366.667%	176	691	-64.286%
2026-07-15	0.0500	0.2400	0.0300	0.0300	-80.000%	148	603	+66.667%
2026-07-14	0.1400	0.1900	0.0500	0.1500	+114.286%	135	689	-66.667%
2026-07-13	0.2100	0.2100	0.0500	0.0700	-61.111%	18	590	-28.571%
2026-07-01	0.1800	0.1800	0.1800	0.1800	+350.000%	8	589	-72.222%
2026-06-26	0.0800	0.0800	0.0400	0.0400	-69.231%	407	584	+25.000%
2026-06-25	0.2100	0.2100	0.0900	0.1300	-31.579%	23	184	-61.538%
2026-06-24	0.1900	0.1900	0.1900	0.1900	0.000%	4	168	-73.684%
2026-06-23	0.1600	0.1900	0.1600	0.1900	-9.524%	3	166	-73.684%
2026-06-22	0.2100	0.2100	0.1100	0.2100	+320.000%	11	166	-76.190%
2026-06-18	0.0500	0.0500	0.0500	0.0500	0.000%	1	156	0.000%
2026-06-17	0.0500	0.0500	0.0500	0.0500	-80.000%	50	156	0.000%
2026-06-16	0.0800	0.2600	0.0800	0.2500	+66.667%	25	116	-80.000%
2026-06-12	0.2500	0.4000	0.1500	0.1500	-25.000%	16	98	-66.667%
2026-06-04	0.2000	0.2000	0.2000	0.2000	-64.912%	10	82	-75.000%
2026-06-02	0.5000	0.5700	0.5000	0.5700	+96.552%	3	91	-91.228%
2026-06-01	0.2900	0.2900	0.2900	0.2900	+70.588%	5	88	-82.759%
2026-05-29	0.1700	0.1700	0.1700	0.1700	+13.333%	1	93	-70.588%
2026-05-28	0.1500	0.1500	0.1500	0.1500	0.000%	2	94	-66.667%
2026-05-27	0.1800	0.1800	0.1500	0.1500	+25.000%	16	95	-66.667%
2026-05-26	0.1200	0.1200	0.1200	0.1200	-33.333%	10	98	-58.333%
2026-05-18	0.1800	0.1800	0.1800	0.1800	0.000%	10	98	-72.222%
2026-05-15	0.1800	0.1800	0.1800	0.1800	-50.000%	1	98	-72.222%
2026-05-14	0.3600	0.3600	0.3600	0.3600	+33.333%	1	99	-86.111%
2026-05-13	0.2700	0.2700	0.2700	0.2700	+58.824%	2	86	-81.481%
2026-05-12	0.3000	0.3000	0.1700	0.1700	0.000%	10	86	-70.588%
2026-05-07	0.1900	0.3000	0.1700	0.1700	-41.379%	4	86	-70.588%
2026-05-06	0.3800	0.3800	0.2600	0.2900	+3.571%	15	82	-82.759%
2026-05-04	0.1900	0.2800	0.1900	0.2800	+86.667%	2	69	-82.143%
2026-04-23	0.2200	0.2500	0.0700	0.1500	-50.000%	11	67	-66.667%
2026-04-20	0.2000	0.3000	0.2000	0.3000	+57.895%	2	57	-83.333%
2026-04-17	0.3700	0.3900	0.1900	0.1900	+111.111%	5	55	-73.684%
2026-04-16	0.2500	0.2500	0.0800	0.0900	-78.571%	5	53	-44.444%
2026-04-15	0.4200	0.4200	0.4200	0.4200	+68.000%	1	48	-88.095%
2026-04-07	0.2500	0.2500	0.2500	0.2500	+31.579%	2	48	-80.000%
2026-03-26	0.1500	0.1900	0.1500	0.1900	-24.000%	2	48	-73.684%
2026-02-26	0.2500	0.2500	0.2500	0.2500	-24.242%	3	47	-80.000%
2026-02-25	0.3300	0.3300	0.3300	0.3300	+6.452%	3	47	-84.848%
2026-02-23	0.2700	0.3200	0.2700	0.3100	-53.030%	8	47	-83.871%
2026-02-18	0.3500	0.6600	0.3500	0.6600	+6,500.000%	2	39	-92.424%
2026-01-05	0.0100	0.0100	0.0100	0.0100	-98.611%	1	46	+400.000%
2025-12-31	0.7200	0.7200	0.7200	0.7200	+9.091%	7	46	-93.056%
2025-12-30	0.6600	0.6600	0.6600	0.6600	-25.843%	1	46	-92.424%
2025-12-22	0.8900	0.8900	0.8900	0.8900	-36.429%	1	45	-94.382%
2025-12-19	1.4000	1.4000	1.4000	1.4000	+75.000%	1	45	-96.429%
2025-12-18	0.8000	0.8000	0.8000	0.8000	-6.977%	3	46	-93.750%
2025-12-17	0.8600	0.8600	0.8600	0.8600	-20.370%	3	49	-94.186%
2025-12-12	1.0800	1.0800	1.0800	1.0800	-5.263%	1	52	-95.370%
2025-12-11	0.9100	1.1400	0.9100	1.1400	-55.294%	9	51	-95.614%
2025-12-10	1.1700	2.5500	1.1700	2.5500	+83.453%	4	44	-98.039%
2025-12-09	1.3900	1.3900	1.3900	1.3900	-4.795%	1	46	-96.403%
2025-12-08	1.1900	1.4600	1.1900	1.4600	-1.351%	2	45	-96.575%
2025-12-05	1.1800	1.4800	1.1800	1.4800	+55.789%	2	45	-96.622%
2025-12-03	0.9500	0.9500	0.9500	0.9500	+13.095%	1	43	-94.737%
2025-12-02	0.8400	0.8400	0.8400	0.8400	-46.497%	1	43	-94.048%
2025-11-14	1.5700	1.5700	1.5700	1.5700	-12.778%	1	44	-96.815%
2025-11-13	1.8000	1.8000	1.8000	1.8000	+3.448%	1	43	-97.222%
2025-11-07	1.7400	1.7400	1.7400	1.7400	+39.200%	1	42	-97.126%
2025-11-06	1.2500	1.2500	1.2500	1.2500	-28.571%	1	43	-96.000%
2025-09-24	1.5800	1.7500	1.5800	1.7500	-24.569%	7	42	-97.143%
2025-09-19	2.3200	2.3200	2.3200	2.3200	+132.000%	1	37	-97.845%
2025-08-22	1.0000	1.0000	1.0000	1.0000	+25.000%	1	37	-95.000%
2025-08-04	0.8000	0.8000	0.8000	0.8000	-53.488%	1	38	-93.750%
2025-07-10	1.7200	1.7200	1.7200	1.7200	-14.000%	1	39	-97.093%
2025-07-01	1.3300	2.0000	1.3300	2.0000	+16.959%	3	40	-97.500%
2025-06-25	1.7100	1.7100	1.7100	1.7100	+16.327%	2	39	-97.076%
2025-06-23	1.2000	1.4700	1.2000	1.4700	-24.227%	2	41	-96.599%
2025-06-12	1.9400	1.9400	1.9400	1.9400	-38.413%	1	40	-97.423%
2025-06-11	2.9200	3.1500	2.9200	3.1500	+10.140%	2	40	-98.413%
2025-06-10	3.1100	3.1100	2.8600	2.8600	-2.055%	2	40	-98.252%
2025-06-06	2.9200	2.9200	2.9200	2.9200	-74.476%	2	41	-98.288%
2024-12-18	12.5800	13.3400	11.4400	11.4400	-12.000%	17	40	-99.563%
2024-12-13	13.0000	13.0000	13.0000	13.0000	-8.451%	2	39	-99.615%
2024-12-12	15.0000	15.0000	14.2000	14.2000	-53.197%	16	40	-99.648%
2024-12-06	30.3400	30.3400	30.3400	30.3400	+7.818%	60	39	-99.835%
2024-09-13	28.1400	28.1400	28.1400	28.1400	-42.747%	2	11	-99.822%
2024-02-27	48.7500	49.1500	48.7500	49.1500	+12.189%	18	10	-99.898%
2024-02-21	43.7700	43.8200	43.7700	43.8100	-36.286%	30	0	-99.886%
2024-02-14	66.4900	69.0000	66.4900	68.7600	0.000%	90	0	-99.927%