Dark

ADBE20261218P195
ADBE Dec 18 2026 195.00 Put (ADBE261218P00195000)
option OPRA

EOD

Aug 10, 2026

5.27-3.832%(-0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.2700	5.2700	5.2700	5.2700	-3.832%	1	699	0.000%
2026-08-07	5.4800	5.4800	5.4800	5.4800	-16.970%	1	700	-3.832%
2026-08-06	7.2500	7.3500	6.6000	6.6000	-1.493%	10	700	-20.152%
2026-08-05	6.7000	6.7000	6.7000	6.7000	-7.074%	1	698	-21.343%
2026-08-03	7.3500	7.3500	7.2100	7.2100	-18.068%	3	699	-26.907%
2026-07-31	9.3300	9.3300	8.8000	8.8000	-1.124%	9	700	-40.114%
2026-07-30	9.4500	10.0000	8.9000	8.9000	+26.241%	101	693	-40.787%
2026-07-29	8.3200	8.6700	7.0500	7.0500	-21.229%	6	681	-25.248%
2026-07-28	9.8500	9.8500	8.2000	8.9500	-14.762%	12	682	-41.117%
2026-07-27	10.8000	10.8100	10.4500	10.5000	-25.000%	5	686	-49.810%
2026-07-24	17.0400	17.0400	14.0000	14.0000	+6.870%	2	688	-62.357%
2026-07-21	12.8400	13.3500	12.8400	13.1000	+10.362%	5	688	-59.771%
2026-07-20	11.8700	11.8700	11.8700	11.8700	+13.048%	1	689	-55.602%
2026-07-17	11.1500	11.2500	10.5000	10.5000	-2.778%	8	688	-49.810%
2026-07-16	11.4500	11.4500	10.8000	10.8000	-18.797%	2	687	-51.204%
2026-07-15	11.9600	13.5000	11.6500	13.3000	-3.623%	8	687	-60.376%
2026-07-14	13.0000	13.8000	13.0000	13.8000	+21.586%	2	684	-61.812%
2026-07-13	11.3600	11.3600	11.3500	11.3500	-11.328%	2	683	-53.568%
2026-07-10	12.8000	12.8000	12.8000	12.8000	-7.914%	5	684	-58.828%
2026-07-09	14.1000	14.1500	13.8000	13.9000	-3.472%	13	684	-62.086%
2026-07-08	14.4000	14.4000	14.4000	14.4000	+8.027%	5	689	-63.403%
2026-07-07	14.6100	14.6100	13.3300	13.3300	-14.000%	2	685	-60.465%
2026-07-06	15.5000	15.5000	15.5000	15.5000	+2.513%	2	684	-66.000%
2026-07-02	15.9000	15.9000	15.1200	15.1200	-14.769%	7	684	-65.146%
2026-07-01	17.2200	17.7400	17.2200	17.7400	-8.083%	4	684	-70.293%
2026-06-29	19.0000	19.5300	18.5500	19.3000	-8.747%	22	681	-72.694%
2026-06-26	21.5100	21.5100	21.1500	21.1500	-11.506%	27	669	-75.083%
2026-06-25	23.9100	23.9100	22.3000	23.9000	+6.696%	67	665	-77.950%
2026-06-24	23.0000	23.2000	21.8000	22.4000	-2.183%	8	717	-76.473%
2026-06-23	23.2500	23.3000	22.7500	22.9000	-3.579%	9	714	-76.987%
2026-06-22	25.0000	25.0000	23.7500	23.7500	-4.234%	21	710	-77.811%
2026-06-18	24.6000	25.2800	24.2900	24.8000	+5.712%	9	704	-78.750%
2026-06-17	21.0300	23.6000	20.4200	23.4600	+19.086%	14	704	-77.536%
2026-06-16	19.7000	19.7000	19.7000	19.7000	+2.231%	1	699	-73.249%
2026-06-15	20.2300	20.2300	19.2000	19.2700	-6.908%	3	698	-72.652%
2026-06-12	24.0000	24.0000	20.7000	20.7000	+16.620%	24	699	-74.541%
2026-06-11	16.3500	17.7500	16.2400	17.7500	+26.786%	12	682	-70.310%
2026-06-10	13.6000	14.0000	13.5500	14.0000	+9.804%	5	689	-62.357%
2026-06-09	11.8500	14.0500	11.8500	12.7500	+11.940%	133	689	-58.667%
2026-06-08	11.3900	11.3900	11.3900	11.3900	+9.836%	1	605	-53.731%
2026-06-05	10.5000	10.5000	10.3000	10.3700	+10.319%	16	604	-49.180%
2026-06-04	8.9500	9.4000	8.9500	9.4000	+1.075%	2	596	-43.936%
2026-06-01	9.0800	9.3000	9.0000	9.3000	-13.084%	329	595	-43.333%
2026-05-29	10.8500	10.8500	10.7000	10.7000	-16.406%	13	522	-50.748%
2026-05-28	13.1500	13.1500	12.8000	12.8000	-4.833%	201	519	-58.828%
2026-05-27	13.4000	13.4500	13.4000	13.4500	+8.468%	20	526	-60.818%
2026-05-26	12.3500	12.5500	12.3500	12.4000	+4.202%	114	526	-57.500%
2026-05-22	11.4500	12.3500	11.4500	11.9000	-1.408%	32	665	-55.714%
2026-05-21	12.0000	12.2500	11.7000	12.0700	+11.967%	31	665	-56.338%
2026-05-20	11.1500	11.6200	10.7800	10.7800	+16.541%	7	665	-51.113%
2026-05-19	8.9500	9.2500	8.9500	9.2500	-20.601%	3	663	-43.027%
2026-05-12	11.2700	11.6500	11.2700	11.6500	+3.556%	2	663	-54.764%
2026-05-11	11.1500	11.2500	11.1500	11.2500	+15.979%	84	663	-53.156%
2026-05-07	9.7000	9.7000	9.7000	9.7000	-5.181%	1	668	-45.670%
2026-05-06	10.2300	10.2300	10.2300	10.2300	+2.608%	1	668	-48.485%
2026-05-04	9.9700	9.9700	9.9700	9.9700	-6.209%	1	668	-47.141%
2026-05-01	10.6600	10.6600	10.6300	10.6300	-12.869%	6	663	-50.423%
2026-04-30	12.2000	12.2000	12.2000	12.2000	-8.271%	1	663	-56.803%
2026-04-29	13.3000	13.3000	13.3000	13.3000	-5.473%	1	663	-60.376%
2026-04-23	14.3600	14.3600	14.0700	14.0700	+27.909%	3	662	-62.544%
2026-04-22	10.6800	11.0000	10.6800	11.0000	-9.465%	13	663	-52.091%
2026-04-20	11.9000	12.1500	11.8500	12.1500	-5.078%	79	656	-56.626%
2026-04-17	12.8000	12.8000	12.8000	12.8000	-26.648%	1	584	-58.828%
2026-04-10	16.0700	17.6600	16.0700	17.4500	+5.438%	376	584	-69.799%
2026-04-09	14.3000	16.5500	14.3000	16.5500	+13.512%	45	612	-68.157%
2026-04-07	14.5800	14.5800	14.5800	14.5800	+2.316%	1	648	-63.855%
2026-04-02	14.0400	14.2500	14.0400	14.2500	-1.588%	11	656	-63.018%
2026-03-31	14.9000	14.9000	14.4800	14.4800	-3.467%	12	656	-63.605%
2026-03-30	15.0000	15.2000	15.0000	15.0000	-0.133%	80	647	-64.867%
2026-03-26	14.9400	15.0200	14.2500	15.0200	+2.877%	21	607	-64.913%
2026-03-24	15.1000	15.1500	14.6000	14.6000	+7.749%	5	589	-63.904%
2026-03-20	13.5500	13.5500	13.5500	13.5500	+8.140%	43	589	-61.107%
2026-03-17	12.2000	12.5300	12.2000	12.5300	+28.513%	2	547	-57.941%
2026-03-12	9.7500	9.7500	9.7500	9.7500	-9.302%	1	547	-45.949%
2026-03-11	10.7500	10.7500	10.7500	10.7500	+10.825%	1	547	-50.977%
2026-03-09	9.7000	9.7000	9.7000	9.7000	+2.105%	500	547	-45.670%
2026-03-06	9.5000	9.5000	9.5000	9.5000	-2.163%	1	123	-44.526%
2026-03-05	9.5000	9.7100	9.5000	9.7100	-38.349%	2	123	-45.726%
2026-02-23	14.8300	16.1800	14.8300	15.7500	+26.000%	33	123	-66.540%
2026-02-20	12.5000	12.5000	12.5000	12.5000	-3.101%	1	121	-57.840%
2026-02-19	12.4100	12.9000	12.4100	12.9000	+1.176%	2	120	-59.147%
2026-02-17	12.6500	12.7500	12.6500	12.7500	-9.766%	6	121	-58.667%
2026-02-12	14.7900	14.7900	14.1300	14.1300	+21.810%	22	118	-62.703%
2026-02-10	11.6000	11.6000	11.6000	11.6000	+6.422%	1	137	-54.569%
2026-02-09	10.9000	10.9000	10.9000	10.9000	+14.256%	2	137	-51.651%
2026-02-04	9.9000	9.9000	9.4000	9.5400	-5.545%	47	139	-44.759%
2026-02-03	8.8100	10.1000	8.8100	10.1000	+59.810%	4	133	-47.822%
2026-02-02	6.0900	6.3200	6.0900	6.3200	-5.247%	11	130	-16.614%
2026-01-29	6.6700	6.6700	6.6700	6.6700	+1.988%	1	130	-20.990%
2026-01-22	6.5000	6.5400	6.5000	6.5400	+110.968%	2	130	-19.419%
2026-01-02	3.1000	3.1000	3.1000	3.1000	+19.231%	1	128	+70.000%
2025-12-24	2.6000	2.6000	2.6000	2.6000	-14.754%	1	127	+102.692%
2025-12-15	3.5500	3.5500	3.0500	3.0500	+3.741%	2	127	+72.787%
2025-12-12	2.5500	2.9400	2.5500	2.9400	-43.243%	2	127	+79.252%
2025-10-08	5.2000	5.2000	5.1800	5.1800	-4.954%	2	127	+1.737%
2025-10-07	5.3400	5.4500	5.3400	5.4500	-12.939%	2	128	-3.303%
2025-10-02	5.1000	6.2600	5.1000	6.2600	+0.968%	2	128	-15.815%
2025-10-01	6.2000	6.2000	6.2000	6.2000	+48.681%	22	128	-15.000%
2025-09-29	4.1700	4.1700	4.1700	4.1700	-17.589%	1	150	+26.379%
2025-09-26	5.0600	5.0600	5.0600	5.0600	+17.674%	71	150	+4.150%
2025-09-23	4.1200	4.3000	4.1200	4.3000	-23.894%	40	221	+22.558%
2025-08-14	3.2500	5.6500	3.2500	5.6500	+3.670%	2	221	-6.726%
2025-08-13	2.9800	5.4500	2.9800	5.4500	-9.917%	2	222	-3.303%
2025-08-12	3.7400	6.0500	3.7400	6.0500	+2.542%	2	223	-12.893%
2025-08-07	5.9000	5.9200	5.9000	5.9000	+36.574%	10	224	-10.678%
2025-07-17	2.6100	4.7000	2.6100	4.3200	-4.000%	12	234	+21.991%
2025-07-10	2.2400	4.5000	2.2400	4.5000	+1.124%	2	225	+17.111%
2025-07-07	4.4500	4.4500	4.4500	4.4500	-11.178%	1	226	+18.427%
2025-07-02	5.0100	5.0100	5.0100	5.0100	+14.123%	79	226	+5.190%
2025-06-20	3.9300	4.4000	3.9300	4.3900	+8.663%	18	305	+20.046%
2025-06-18	4.0400	4.0400	4.0400	4.0400	+23.547%	1	315	+30.446%
2025-06-11	3.2700	3.2700	3.2700	3.2700	-11.622%	2	315	+61.162%
2025-05-21	3.7000	3.7000	3.6500	3.7000	-36.207%	4	317	+42.432%
2025-05-07	5.3000	5.8000	5.3000	5.8000	+4.693%	16	315	-9.138%
2025-05-05	5.7700	5.7700	5.5400	5.5400	-1.599%	2	323	-4.874%
2025-04-30	6.1700	6.2500	5.6300	5.6300	-11.339%	5	323	-6.394%
2025-04-29	6.4300	6.5900	6.3500	6.3500	-29.050%	126	324	-17.008%
2025-04-17	9.1200	10.9500	8.9500	8.9500	+141.892%	300	10	-41.117%
2025-03-28	3.3000	3.7000	3.3000	3.7000	+13.846%	10	10	+42.432%
2025-03-26	3.2500	3.2500	3.2500	3.2500	+4.839%	1	5	+62.154%
2025-03-25	2.8000	3.1000	2.8000	3.1000	0.000%	4	4	+70.000%