Dark

ADBE20261218P220
ADBE Dec 18 2026 220.00 Put (ADBE261218P00220000)
option OPRA

EOD

Aug 10, 2026

10.40-10.576%(-1.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	10.4000	10.4000	10.4000	10.4000	-10.576%	2	869	0.000%
2026-08-07	11.6600	11.6600	11.0000	11.6300	-11.559%	7	869	-10.576%
2026-08-06	14.4800	14.4800	13.1500	13.1500	-3.024%	14	868	-20.913%
2026-08-05	13.5600	13.5600	13.5600	13.5600	-7.440%	1	867	-23.304%
2026-08-04	15.3200	15.6000	14.6500	14.6500	-1.941%	4	867	-29.010%
2026-08-03	13.5000	14.9400	13.3700	14.9400	-8.344%	6	868	-30.388%
2026-07-30	17.6000	18.2500	16.0700	16.3000	+25.869%	78	868	-36.196%
2026-07-29	15.7000	15.8900	12.9500	12.9500	-16.934%	30	804	-19.691%
2026-07-28	17.3000	17.3000	15.3000	15.5900	-18.590%	42	809	-33.291%
2026-07-27	21.1000	21.1000	19.1500	19.1500	-20.208%	13	789	-45.692%
2026-07-24	24.5000	24.5000	23.5900	24.0000	-16.025%	7	783	-56.667%
2026-07-23	28.7500	29.1500	28.5800	28.5800	+17.131%	11	783	-63.611%
2026-07-22	24.4000	24.4000	24.4000	24.4000	-1.613%	1	787	-57.377%
2026-07-21	24.8000	24.8000	24.8000	24.8000	+24.623%	5	786	-58.065%
2026-07-17	20.0000	21.8500	19.5300	19.9000	-1.241%	44	785	-47.739%
2026-07-16	23.1000	23.1000	20.0900	20.1500	-13.519%	14	752	-48.387%
2026-07-15	22.3500	23.3000	22.3500	23.3000	-6.800%	3	751	-55.365%
2026-07-14	24.6200	25.0000	24.5500	25.0000	+19.048%	9	752	-58.400%
2026-07-13	21.9000	21.9000	20.7100	21.0000	-6.250%	28	748	-50.476%
2026-07-10	22.4000	22.4000	22.4000	22.4000	-9.495%	2	738	-53.571%
2026-07-09	26.4500	26.4500	24.7500	24.7500	-2.941%	26	738	-57.980%
2026-07-08	26.0000	26.0000	25.4000	25.5000	+8.742%	42	715	-59.216%
2026-07-07	26.0000	26.0000	22.4000	23.4500	-12.172%	23	691	-55.650%
2026-07-06	27.6500	27.6500	26.7000	26.7000	+1.521%	28	670	-61.049%
2026-07-02	28.0000	28.1500	26.3000	26.3000	-10.847%	5	665	-60.456%
2026-07-01	29.5100	29.9900	29.5000	29.5000	-14.119%	23	665	-64.746%
2026-06-30	34.3500	34.3500	34.3500	34.3500	+7.748%	1	662	-69.723%
2026-06-29	31.7800	31.8800	31.7200	31.8800	-19.495%	5	661	-67.378%
2026-06-25	39.6000	39.6000	39.6000	39.6000	-3.767%	1	657	-73.737%
2026-06-22	40.5000	41.2000	38.1900	41.1500	+5.216%	6	657	-74.727%
2026-06-18	40.9400	40.9400	39.0200	39.1100	+5.788%	6	654	-73.408%
2026-06-17	34.2100	36.9700	33.8500	36.9700	+14.105%	3	654	-71.869%
2026-06-16	32.3200	32.4000	31.2000	32.4000	-3.629%	4	653	-67.901%
2026-06-15	32.5600	33.6200	30.6900	33.6200	-5.588%	6	656	-69.066%
2026-06-12	35.5900	38.7300	35.4400	35.6100	+18.898%	27	654	-70.795%
2026-06-11	24.9500	29.9500	24.9500	29.9500	+24.584%	25	663	-65.275%
2026-06-10	23.3500	24.0400	23.3500	24.0400	+6.137%	2	662	-56.739%
2026-06-09	21.4700	23.2300	21.4700	22.6500	+12.129%	5	662	-54.084%
2026-06-08	19.5500	20.2000	19.5500	20.2000	+6.316%	11	661	-48.515%
2026-06-05	18.1500	19.0000	18.1500	19.0000	+16.923%	23	656	-45.263%
2026-06-04	16.2500	16.2500	16.2500	16.2500	-9.972%	2	655	-36.000%
2026-06-03	18.4000	18.4000	18.0500	18.0500	+10.398%	2	653	-42.382%
2026-06-02	16.4500	16.6000	16.3500	16.3500	+12.759%	13	652	-36.391%
2026-06-01	15.5300	16.4000	14.5000	14.5000	-19.890%	43	651	-28.276%
2026-05-29	18.8000	18.8000	18.1000	18.1000	-15.222%	4	631	-42.541%
2026-05-28	22.0500	22.3500	21.3500	21.3500	-7.576%	8	632	-51.288%
2026-05-27	22.0000	23.1000	21.3200	23.1000	+8.451%	15	626	-54.978%
2026-05-26	21.3000	21.3000	21.3000	21.3000	+1.671%	150	623	-51.174%
2026-05-21	20.2000	20.9500	20.2000	20.9500	+10.554%	2	473	-50.358%
2026-05-20	19.3000	19.3000	18.9500	18.9500	+22.654%	2	473	-45.119%
2026-05-19	15.4500	15.4500	15.4500	15.4500	-13.687%	1	472	-32.686%
2026-05-18	18.7000	18.7000	17.9000	17.9000	-20.796%	2	472	-41.899%
2026-05-13	23.2000	23.2000	22.6000	22.6000	+10.947%	2	472	-53.982%
2026-05-12	19.8000	20.3700	19.8000	20.3700	+4.730%	16	471	-48.945%
2026-05-11	19.3500	19.4500	19.3500	19.4500	+9.331%	110	471	-46.530%
2026-05-08	18.6200	18.6200	17.7900	17.7900	+3.370%	53	443	-41.540%
2026-05-07	17.2100	17.2100	17.2100	17.2100	-3.585%	1	441	-39.570%
2026-05-05	17.8500	17.8500	17.8500	17.8500	+5.000%	1	442	-41.737%
2026-05-04	18.7000	18.7000	17.0000	17.0000	-12.099%	3	442	-38.824%
2026-05-01	19.3400	19.3400	19.3400	19.3400	-6.117%	5	435	-46.225%
2026-04-30	20.6000	20.6000	20.6000	20.6000	-8.688%	1	435	-49.515%
2026-04-27	21.8200	22.6000	21.8200	22.5600	+2.406%	4	436	-53.901%
2026-04-24	22.0300	22.0300	22.0300	22.0300	-10.411%	1	436	-52.792%
2026-04-23	24.5000	24.5900	24.4500	24.5900	+39.716%	42	436	-57.706%
2026-04-22	18.0000	18.0000	17.6000	17.6000	-12.000%	7	433	-40.909%
2026-04-21	20.2000	20.2000	20.0000	20.0000	+1.523%	5	431	-48.000%
2026-04-20	19.8500	19.8500	19.7000	19.7000	-5.742%	2	431	-47.208%
2026-04-17	19.2000	20.9500	19.2000	20.9000	+0.723%	4	430	-50.239%
2026-04-15	22.2000	22.2000	20.7500	20.7500	-14.609%	13	429	-49.880%
2026-04-14	24.2500	24.3000	24.0500	24.3000	+4.877%	4	440	-57.202%
2026-04-13	26.3800	26.3800	23.0000	23.1700	-17.691%	115	440	-55.114%
2026-04-10	27.4100	28.1500	27.4100	28.1500	+5.827%	102	533	-63.055%
2026-04-09	25.0500	26.6000	25.0500	26.6000	+16.667%	190	483	-60.902%
2026-04-02	22.5300	22.8000	22.5300	22.8000	-0.175%	2	612	-54.386%
2026-04-01	23.4000	23.4000	22.8400	22.8400	-0.696%	2	612	-54.466%
2026-03-31	23.0000	23.0000	23.0000	23.0000	-2.128%	1	612	-54.783%
2026-03-30	23.5000	23.5000	23.5000	23.5000	-8.311%	1	612	-55.745%
2026-03-27	25.4500	26.0000	25.4500	25.6300	-0.272%	6	611	-59.423%
2026-03-26	25.7000	25.7000	25.7000	25.7000	+5.979%	2	610	-59.533%
2026-03-25	24.2500	24.2500	24.2500	24.2500	+1.380%	1	610	-57.113%
2026-03-24	21.5700	23.9200	20.3000	23.9200	+17.370%	28	611	-56.522%
2026-03-23	21.0000	21.0000	20.3800	20.3800	-4.677%	2	625	-48.970%
2026-03-20	21.5000	21.5000	21.2000	21.3800	-1.791%	38	625	-51.356%
2026-03-19	21.7400	21.7700	21.7400	21.7700	+6.925%	5	627	-52.228%
2026-03-18	19.3600	21.3000	19.3600	20.3600	+8.761%	3	629	-48.919%
2026-03-17	18.4400	18.7200	18.4400	18.7200	-4.000%	2	628	-44.444%
2026-03-16	20.3900	21.5000	19.5000	19.5000	-7.143%	4	628	-46.667%
2026-03-13	22.1500	22.1500	19.0000	21.0000	+25.000%	13	627	-50.476%
2026-03-12	16.8000	16.8000	16.8000	16.8000	0.000%	1	621	-38.095%
2026-03-11	17.5000	17.6400	15.2000	16.8000	+1.942%	135	621	-38.095%
2026-03-10	16.4600	16.4800	16.4600	16.4800	+8.066%	7	582	-36.893%
2026-03-06	13.8000	15.2500	13.8000	15.2500	+1.667%	5	587	-31.803%
2026-03-05	14.4000	15.0000	14.4000	15.0000	-14.286%	10	591	-30.667%
2026-03-03	17.9000	18.0500	17.5000	17.5000	-15.007%	40	586	-40.571%
2026-02-27	22.0000	22.0000	20.5900	20.5900	-4.852%	14	584	-49.490%
2026-02-25	22.0000	22.0000	21.6400	21.6400	-5.913%	4	581	-51.941%
2026-02-24	23.0000	23.0000	23.0000	23.0000	-7.258%	2	581	-54.783%
2026-02-23	22.5000	24.8000	22.5000	24.8000	+27.506%	4	581	-58.065%
2026-02-18	19.2700	19.4500	19.0500	19.4500	-3.234%	11	580	-46.530%
2026-02-17	19.2400	20.2000	19.0000	20.1000	+1.005%	6	572	-48.259%
2026-02-13	21.8000	21.8000	19.9000	19.9000	-4.050%	3	568	-47.739%
2026-02-12	21.0500	23.3300	20.7400	20.7400	+2.117%	13	568	-49.855%
2026-02-11	20.1500	20.5500	19.7000	20.3100	+7.177%	196	567	-48.794%
2026-02-10	18.4800	18.9500	18.4800	18.9500	+4.293%	2	379	-45.119%
2026-02-09	18.1700	18.1700	18.1700	18.1700	+3.888%	1	377	-42.763%
2026-02-06	17.4900	17.4900	17.4900	17.4900	+12.693%	1	378	-40.537%
2026-02-05	15.5200	15.5200	15.5200	15.5200	+1.971%	1	377	-32.990%
2026-02-04	17.0200	17.0200	15.2200	15.2200	+19.373%	2	377	-31.669%
2026-02-03	12.7500	12.7500	12.7500	12.7500	+12.932%	1	377	-18.431%
2026-02-02	11.2000	11.2900	11.2000	11.2900	-4.322%	2	376	-7.883%
2026-01-30	11.8000	11.8000	11.8000	11.8000	-2.801%	1	376	-11.864%
2026-01-29	11.5000	12.1400	11.5000	12.1400	+2.447%	4	375	-14.333%
2026-01-27	9.9800	11.8500	9.9700	11.8500	+10.438%	9	375	-12.236%
2026-01-22	10.7300	10.7300	10.7300	10.7300	-10.434%	1	367	-3.075%
2026-01-21	11.9800	11.9800	11.9800	11.9800	-1.155%	150	366	-13.189%
2026-01-20	11.5900	12.1200	11.5900	12.1200	+9.485%	2	243	-14.191%
2026-01-16	11.0000	11.0700	10.8000	11.0700	+21.648%	14	240	-6.052%
2026-01-14	9.1000	9.1000	9.1000	9.1000	+4.000%	1	240	+14.286%
2026-01-13	7.2500	8.7500	7.2500	8.7500	+27.365%	6	239	+18.857%
2026-01-12	6.8700	6.8700	6.8700	6.8700	+3.308%	1	234	+51.383%
2026-01-09	6.6500	6.6500	6.6500	6.6500	+13.675%	1	233	+56.391%
2026-01-08	5.7000	5.8500	5.6000	5.8500	+0.862%	8	233	+77.778%
2026-01-07	5.9500	6.2000	5.7500	5.8000	-5.691%	11	228	+79.310%
2026-01-06	6.1500	6.2500	6.1000	6.1500	+0.655%	11	222	+69.106%
2026-01-05	6.1100	6.1100	6.1100	6.1100	+7.193%	1	216	+70.213%
2026-01-02	5.1000	6.0100	5.1000	5.7000	+22.056%	4	216	+82.456%
2025-12-31	4.6700	4.6700	4.6700	4.6700	+1.302%	1	213	+122.698%
2025-12-22	4.6100	4.6100	4.6100	4.6100	-10.485%	2	213	+125.597%
2025-12-17	5.1000	5.1500	5.1000	5.1500	-6.364%	2	213	+101.942%
2025-12-15	5.5000	5.5000	5.5000	5.5000	-18.398%	1	212	+89.091%
2025-12-09	7.1000	7.1000	6.7400	6.7400	-9.651%	3	212	+54.303%
2025-12-08	7.4600	7.4600	7.4600	7.4600	+33.214%	2	214	+39.410%
2025-12-05	5.6000	5.6000	5.6000	5.6000	-44.664%	1	212	+85.714%
2025-11-28	10.1200	10.1200	10.1200	10.1200	-3.158%	1	211	+2.767%
2025-11-26	10.4500	10.4500	10.4500	10.4500	-12.552%	1	209	-0.478%
2025-11-20	11.0500	11.9500	11.0500	11.9500	+50.314%	24	209	-12.971%
2025-09-30	6.4700	7.9500	6.4700	7.9500	+11.814%	58	207	+30.818%
2025-09-29	7.0800	7.1100	7.0800	7.1100	-18.836%	11	265	+46.273%
2025-09-26	7.3500	8.7600	7.3500	8.7600	+15.720%	2	265	+18.721%
2025-09-24	7.5700	7.5700	7.5700	7.5700	+2.022%	1	266	+37.384%
2025-09-12	7.3000	7.4200	7.3000	7.4200	-11.667%	2	266	+40.162%
2025-09-11	8.4000	8.4000	8.4000	8.4000	-7.591%	1	265	+23.810%
2025-09-10	8.6900	9.0900	8.5600	9.0900	+10.316%	21	264	+14.411%
2025-09-05	8.9100	8.9100	8.2300	8.2400	-11.872%	7	252	+26.214%
2025-09-04	9.8900	9.9100	9.3000	9.3500	+21.429%	10	252	+11.230%
2025-08-26	7.8000	7.8000	7.7000	7.7000	-7.341%	2	243	+35.065%
2025-08-15	8.3100	8.3100	8.3100	8.3100	-1.071%	36	243	+25.150%
2025-08-13	7.0700	9.3000	7.0700	8.4000	-12.042%	4	279	+23.810%
2025-08-12	7.5400	9.6000	6.2800	9.5500	-4.500%	18	280	+8.901%
2025-08-07	10.0000	10.0000	10.0000	10.0000	+59.490%	1	282	+4.000%
2025-07-23	6.5500	6.6500	6.2000	6.2700	-9.784%	8	281	+65.869%
2025-07-18	6.9500	6.9500	6.9500	6.9500	+6.432%	1	285	+49.640%
2025-06-24	6.7500	6.8500	6.5300	6.5300	-11.156%	6	286	+59.265%
2025-06-20	7.3500	7.3500	7.3500	7.3500	+8.088%	2	286	+41.497%
2025-06-17	6.3700	6.8000	6.2500	6.8000	+17.241%	78	285	+52.941%
2025-06-10	5.7000	6.0200	4.4200	5.8000	-2.521%	64	207	+79.310%
2025-06-09	6.0500	6.0500	5.7500	5.9500	-14.388%	12	271	+74.790%
2025-05-29	6.8600	7.1000	6.5200	6.9500	-0.714%	104	283	+49.640%
2025-05-23	7.0000	7.0000	6.9500	7.0000	-14.110%	6	179	+48.571%
2025-05-08	8.1500	8.1500	8.1500	8.1500	-15.104%	2	179	+27.607%
2025-04-29	9.6500	9.6500	9.6000	9.6000	-4.000%	2	179	+8.333%
2025-04-28	10.0000	10.0000	10.0000	10.0000	-26.090%	5	179	+4.000%
2025-04-16	12.7100	13.6300	12.7100	13.5300	+12.750%	3	184	-23.134%
2025-04-15	12.0000	12.0000	12.0000	12.0000	-1.639%	5	184	-13.333%
2025-04-10	12.2000	12.2000	12.1500	12.2000	-18.937%	170	179	-14.754%
2025-04-08	15.0500	15.0500	15.0500	15.0500	+113.475%	2	11	-30.897%
2025-03-13	7.0600	7.0600	7.0500	7.0500	+24.779%	3	10	+47.518%
2025-02-03	5.6500	5.6500	5.6500	5.6500	+94.828%	2	10	+84.071%
2025-01-31	2.9000	2.9000	2.9000	2.9000	-35.556%	2	12	+258.621%
2025-01-24	4.5000	4.5000	4.5000	4.5000	-21.053%	2	11	+131.111%
2025-01-10	5.2800	5.7000	5.2800	5.7000	0.000%	20	10	+82.456%