Dark

ADBE20261218P230
ADBE Dec 18 2026 230.00 Put (ADBE261218P00230000)
option OPRA

EOD

Aug 10, 2026

12.38-16.633%(-2.47)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	14.1100	14.3000	12.3800	12.3800	-16.633%	80	1,188	0.000%
2026-08-07	14.2300	14.8500	13.8000	14.8500	-11.343%	21	1,118	-16.633%
2026-08-06	17.5000	17.6000	16.7500	16.7500	-0.652%	6	1,120	-26.090%
2026-08-05	17.2700	17.8000	16.5000	16.8600	-5.174%	7	1,118	-26.572%
2026-08-04	18.8500	18.8500	17.7800	17.7800	-4.869%	105	1,117	-30.371%
2026-08-03	17.6500	18.6900	17.3000	18.6900	-10.360%	6	1,149	-33.761%
2026-07-31	21.3500	21.3500	20.8500	20.8500	+1.658%	2	1,150	-40.624%
2026-07-30	21.4700	22.3000	20.5100	20.5100	+25.751%	79	1,148	-39.639%
2026-07-29	19.6100	19.6800	16.1000	16.3100	-15.492%	37	1,112	-24.096%
2026-07-28	20.1000	20.4500	19.1500	19.3000	-19.516%	27	1,119	-35.855%
2026-07-27	24.3500	24.3500	23.0000	23.9800	-19.530%	16	1,100	-48.374%
2026-07-24	31.0100	31.0100	29.8000	29.8000	-14.245%	4	1,091	-58.456%
2026-07-23	34.0500	34.7800	34.0500	34.7500	+8.255%	7	1,092	-64.374%
2026-07-22	28.3500	32.1000	28.3500	32.1000	+19.776%	2	1,093	-61.433%
2026-07-21	26.8000	26.8000	26.8000	26.8000	+4.688%	3	1,092	-53.806%
2026-07-20	26.3000	26.3000	25.6000	25.6000	+5.133%	2	1,089	-51.641%
2026-07-17	24.3000	24.8000	24.1500	24.3500	-3.564%	44	1,088	-49.158%
2026-07-16	27.9000	27.9000	25.2500	25.2500	-13.081%	1,041	1,096	-50.970%
2026-07-15	27.5000	29.0500	27.5000	29.0500	-1.858%	2	1,875	-57.384%
2026-07-14	29.9000	29.9000	29.6000	29.6000	+16.535%	5	1,876	-58.176%
2026-07-13	26.7700	26.7700	25.4000	25.4000	-12.263%	23	1,873	-51.260%
2026-07-10	28.6800	28.9500	28.6800	28.9500	-3.980%	154	1,874	-57.237%
2026-07-09	34.5000	34.5000	30.1500	30.1500	-2.585%	26	2,026	-58.939%
2026-07-08	31.3500	31.4000	30.8000	30.9500	+5.993%	65	2,017	-60.000%
2026-07-07	30.9000	30.9000	27.9100	29.2000	-12.444%	72	1,977	-57.603%
2026-07-06	33.2500	33.4500	33.2500	33.3500	+5.873%	16	2,014	-62.879%
2026-07-02	35.2000	35.2000	31.5000	31.5000	-22.794%	4	2,004	-60.698%
2026-06-30	40.8000	40.8100	40.8000	40.8000	-6.164%	25	2,004	-69.657%
2026-06-26	43.4800	43.4800	43.4800	43.4800	-4.166%	1	1,994	-71.527%
2026-06-25	45.6000	45.6000	45.3700	45.3700	+4.299%	3	1,994	-72.713%
2026-06-24	43.4500	43.5000	43.4500	43.5000	-2.137%	4	1,993	-71.540%
2026-06-23	44.4500	44.4500	44.4500	44.4500	-4.347%	125	1,992	-72.148%
2026-06-22	47.3700	48.3800	45.6300	46.4700	+1.752%	16	2,053	-73.359%
2026-06-18	47.0000	47.2000	45.6700	45.6700	+9.678%	19	2,041	-72.892%
2026-06-17	42.2500	42.2500	40.3600	41.6400	+7.181%	31	2,041	-70.269%
2026-06-16	38.8500	38.8500	38.8500	38.8500	-2.313%	10	2,011	-68.134%
2026-06-15	39.7700	39.7700	39.7700	39.7700	-6.446%	1	2,001	-68.871%
2026-06-12	43.1400	44.9600	41.8600	42.5100	+23.217%	54	2,000	-70.877%
2026-06-11	29.9500	34.5000	29.9500	34.5000	+21.908%	202	1,977	-64.116%
2026-06-10	28.5000	28.5000	27.5300	28.3000	-0.352%	295	2,042	-56.254%
2026-06-09	27.4200	28.4000	27.4200	28.4000	+18.087%	5	1,800	-56.408%
2026-06-08	23.6000	24.0500	23.5900	24.0500	+5.947%	6	1,797	-48.524%
2026-06-05	20.3700	23.1600	20.3700	22.7000	+13.217%	12	1,793	-45.463%
2026-06-04	19.7500	20.0500	19.7500	20.0500	-9.481%	2	1,792	-38.254%
2026-06-03	20.9400	22.1500	20.9400	22.1500	+8.685%	3	1,791	-44.108%
2026-06-02	20.1800	20.3800	20.1800	20.3800	+11.978%	2	1,788	-39.254%
2026-06-01	18.2000	18.2000	18.2000	18.2000	-16.514%	7	1,786	-31.978%
2026-05-29	24.0000	24.0000	21.8000	21.8000	-17.424%	9	1,786	-43.211%
2026-05-28	27.9500	27.9500	26.3000	26.4000	-4.000%	9	1,787	-53.106%
2026-05-27	27.4000	27.5000	27.4000	27.5000	+10.887%	8	1,784	-54.982%
2026-05-21	24.4800	24.8000	24.4800	24.8000	+7.826%	89	1,783	-50.081%
2026-05-20	23.0000	23.0000	23.0000	23.0000	+5.263%	1	1,696	-46.174%
2026-05-19	21.3500	21.8500	21.3500	21.8500	+2.582%	2	1,698	-43.341%
2026-05-18	22.3000	22.3500	21.2000	21.3000	-17.121%	15	1,698	-41.878%
2026-05-15	25.7000	25.7000	25.7000	25.7000	-8.703%	2	1,698	-51.829%
2026-05-13	28.1500	28.1500	28.1500	28.1500	+20.043%	1	1,696	-56.021%
2026-05-11	23.0000	23.5500	23.0000	23.4500	+14.223%	119	1,696	-47.207%
2026-05-07	21.2200	21.2200	19.8000	20.5300	-3.976%	7	1,615	-39.698%
2026-05-06	21.3800	21.3800	21.3800	21.3800	+4.804%	1	1,615	-42.095%
2026-05-05	20.5000	20.5000	20.4000	20.4000	-4.225%	4	1,615	-39.314%
2026-05-04	24.3500	24.3500	21.3000	21.3000	-5.585%	20	1,615	-41.878%
2026-05-01	22.8700	23.5500	22.1000	22.5600	-11.703%	126	1,542	-45.124%
2026-04-29	25.5500	25.5500	25.5500	25.5500	-4.877%	35	1,542	-51.546%
2026-04-27	26.0000	26.8600	26.0000	26.8600	+2.013%	2	1,542	-53.909%
2026-04-24	26.7000	26.7000	26.3300	26.3300	-5.117%	2	1,542	-52.981%
2026-04-23	24.9500	28.3500	24.9500	27.7500	+28.950%	7	1,542	-55.387%
2026-04-22	21.4500	22.2000	21.4500	21.5200	-11.440%	34	1,537	-42.472%
2026-04-21	23.8200	24.3500	23.7000	24.3000	+0.956%	9	1,520	-49.053%
2026-04-20	24.0700	24.0700	24.0700	24.0700	-3.720%	4	1,520	-48.567%
2026-04-17	22.5000	25.0000	22.2000	25.0000	+12.360%	15	1,518	-50.480%
2026-04-16	22.2500	22.2500	22.2500	22.2500	-16.038%	10	1,517	-44.360%
2026-04-14	26.2900	26.5000	26.2100	26.5000	-3.986%	3	1,517	-53.283%
2026-04-13	31.0700	31.0700	27.5500	27.6000	-15.519%	4	1,519	-55.145%
2026-04-10	31.5500	32.6700	31.5500	32.6700	+4.712%	42	1,519	-62.106%
2026-04-09	30.1000	31.2000	29.7500	31.2000	+24.452%	4	1,549	-60.321%
2026-04-08	25.0700	25.0700	25.0700	25.0700	-6.629%	2	1,548	-50.618%
2026-04-07	25.7100	26.8500	25.7100	26.8500	-4.278%	11	1,548	-53.892%
2026-04-02	27.2000	28.0500	27.2000	28.0500	+3.889%	2	1,538	-55.865%
2026-03-31	27.5500	27.5500	26.8200	27.0000	-5.197%	75	1,538	-54.148%
2026-03-30	30.1500	30.1500	28.4800	28.4800	-5.225%	3	1,474	-56.531%
2026-03-27	29.7500	30.0500	29.2500	30.0500	+10.681%	34	1,475	-58.802%
2026-03-26	27.1500	27.1500	27.1500	27.1500	-5.893%	1	1,474	-54.401%
2026-03-25	26.5400	28.8500	26.5400	28.8500	+4.152%	4	1,475	-57.088%
2026-03-24	25.9500	28.2600	25.9500	27.7000	+12.969%	26	1,472	-55.307%
2026-03-23	24.3100	24.5200	24.3100	24.5200	-3.274%	2	1,481	-49.511%
2026-03-20	24.1000	25.3500	24.1000	25.3500	-2.124%	16	1,479	-51.164%
2026-03-19	25.9000	25.9000	25.9000	25.9000	+4.435%	2	1,463	-52.201%
2026-03-18	24.4700	25.1000	24.4700	24.8000	+7.127%	3	1,463	-50.081%
2026-03-16	25.3500	25.3500	23.1500	23.1500	-6.841%	2	1,462	-46.523%
2026-03-13	25.0000	25.0000	23.5000	24.8500	+27.567%	27	1,461	-50.181%
2026-03-12	19.4800	19.4800	19.4800	19.4800	-4.087%	1	1,457	-36.448%
2026-03-11	20.5000	20.9200	18.4800	20.3100	+4.154%	116	1,457	-39.045%
2026-03-10	19.5000	19.5000	19.5000	19.5000	+5.978%	2	1,370	-36.513%
2026-03-06	18.4000	18.4500	18.4000	18.4000	+5.930%	5	1,370	-32.717%
2026-03-05	17.3700	17.3700	17.3700	17.3700	-12.006%	1	1,365	-28.728%
2026-03-04	19.7400	19.7400	19.7400	19.7400	-5.866%	1	1,365	-37.285%
2026-03-03	24.5000	24.5000	20.9700	20.9700	-13.060%	13	1,365	-40.963%
2026-03-02	24.1200	24.1200	24.1200	24.1200	-0.741%	2	1,356	-48.673%
2026-02-26	24.3500	24.3500	24.3000	24.3000	-3.533%	5	1,356	-49.053%
2026-02-25	25.2900	25.2900	25.1900	25.1900	-14.232%	2	1,355	-50.854%
2026-02-23	28.9000	29.3700	28.5300	29.3700	+21.113%	57	1,355	-57.848%
2026-02-20	24.5300	24.5300	24.2500	24.2500	+7.064%	3	1,348	-48.948%
2026-02-18	20.7500	22.8400	20.7500	22.6500	-7.551%	58	1,348	-45.342%
2026-02-17	24.6500	24.9000	24.2500	24.5000	+6.522%	5	1,319	-49.469%
2026-02-13	23.7000	23.7000	23.0000	23.0000	-13.987%	2	1,318	-46.174%
2026-02-12	27.1000	27.2500	26.7400	26.7400	+14.371%	3	1,318	-53.702%
2026-02-11	23.5000	23.8500	23.3800	23.3800	+5.315%	28	1,318	-47.049%
2026-02-10	21.7000	22.2000	21.7000	22.2000	+2.778%	3	1,318	-44.234%
2026-02-09	21.3200	21.6000	21.0700	21.6000	+3.796%	42	1,317	-42.685%
2026-02-06	20.5500	20.8100	20.5500	20.8100	+1.760%	2	1,318	-40.509%
2026-02-05	18.5100	21.0000	18.0800	20.4500	+2.558%	332	1,318	-39.462%
2026-02-04	19.9400	19.9400	19.9400	19.9400	+45.124%	20	1,475	-37.914%
2026-02-02	13.0000	13.7400	13.0000	13.7400	-2.067%	2	1,475	-9.898%
2026-01-30	13.6000	14.0400	13.4500	14.0300	-6.777%	160	1,476	-11.761%
2026-01-29	15.0500	15.0500	15.0500	15.0500	+14.015%	1	1,409	-17.741%
2026-01-27	13.2000	13.2000	13.2000	13.2000	+8.197%	6	1,414	-6.212%
2026-01-23	12.2000	12.2000	12.2000	12.2000	-12.545%	1	1,409	+1.475%
2026-01-21	14.7000	14.7000	13.9500	13.9500	-8.824%	17	1,409	-11.254%
2026-01-20	14.8000	15.3000	14.0000	15.3000	+16.350%	11	1,408	-19.085%
2026-01-16	13.5700	13.5700	13.1500	13.1500	+8.588%	5	1,407	-5.856%
2026-01-15	11.2800	12.1500	11.2800	12.1100	+2.627%	11	1,407	+2.230%
2026-01-14	10.8000	11.8000	10.8000	11.8000	+10.798%	31	1,406	+4.915%
2026-01-13	9.7300	10.6500	9.7300	10.6500	+34.810%	81	1,405	+16.244%
2026-01-09	8.1500	8.1500	7.8500	7.9000	+7.483%	36	1,405	+56.709%
2026-01-07	7.3500	7.3500	7.3500	7.3500	+1.942%	1	1,369	+68.435%
2026-01-02	7.3500	7.3500	7.2100	7.2100	+18.391%	2	1,369	+71.706%
2025-12-31	6.0900	6.0900	6.0900	6.0900	+3.571%	1	1,369	+103.284%
2025-12-30	5.8800	5.8800	5.8800	5.8800	+1.205%	1	1,369	+110.544%
2025-12-26	5.8000	5.8100	5.8000	5.8100	-9.219%	2	1,368	+113.081%
2025-12-19	7.0500	7.0500	6.4000	6.4000	0.000%	2	1,367	+93.438%
2025-12-17	6.2500	6.4000	6.2500	6.4000	-7.246%	3	1,367	+93.438%
2025-12-16	6.9000	6.9000	6.9000	6.9000	+5.344%	10	1,367	+79.420%
2025-12-15	6.5500	6.5500	6.5500	6.5500	-7.746%	2	1,357	+89.008%
2025-12-11	7.0800	7.1000	7.0800	7.1000	-14.663%	12	1,357	+74.366%
2025-12-09	8.3200	8.3200	8.3200	8.3200	-7.658%	1	1,355	+48.798%
2025-12-08	9.0100	9.0100	9.0100	9.0100	-19.193%	1	1,356	+37.403%
2025-12-04	11.1500	11.1500	11.1500	11.1500	-18.015%	4	1,355	+11.031%
2025-11-20	13.6000	13.6000	13.6000	13.6000	+18.261%	20	1,351	-8.971%
2025-11-14	11.5000	11.5000	11.5000	11.5000	-12.879%	1	1,331	+7.652%
2025-11-10	13.2000	13.2000	13.2000	13.2000	+13.793%	2	1,332	-6.212%
2025-11-05	11.6000	11.6000	11.6000	11.6000	-1.695%	125	1,332	+6.724%
2025-10-30	12.1100	12.1100	11.8000	11.8000	-0.506%	2	1,332	+4.915%
2025-10-29	11.5000	11.8600	11.5000	11.8600	+16.963%	2	1,332	+4.384%
2025-10-24	10.1400	10.1400	10.1400	10.1400	+5.078%	1	1,332	+22.091%
2025-10-22	9.4000	9.6500	9.4000	9.6500	+6.630%	23	1,331	+28.290%
2025-09-25	9.0500	9.0500	9.0500	9.0500	-6.893%	1	1,309	+36.796%
2025-09-24	8.5700	9.7200	8.5700	9.7200	+26.563%	28	1,309	+27.366%
2025-09-18	7.6800	7.6800	7.6800	7.6800	-10.175%	1	1,309	+61.198%
2025-09-15	8.5500	8.5500	8.5500	8.5500	-4.469%	2	1,309	+44.795%
2025-09-12	9.8000	9.8000	8.9500	8.9500	-14.272%	22	1,309	+38.324%
2025-09-11	10.2000	10.4400	10.2000	10.4400	-0.571%	4	1,289	+18.582%
2025-09-10	9.8500	10.6400	9.8500	10.5000	+14.754%	65	1,289	+17.905%
2025-08-21	9.1500	9.1500	9.1500	9.1500	+7.018%	42	1,289	+35.301%
2025-08-19	8.5000	8.5500	8.5000	8.5500	+11.765%	64	1,247	+44.795%
2025-07-23	7.6500	7.6500	7.6500	7.6500	-8.820%	1	1,184	+61.830%
2025-07-11	8.3000	8.3900	8.3000	8.3900	+7.564%	7	1,184	+47.557%
2025-07-02	7.8000	7.8000	7.8000	7.8000	+4.698%	1	1,177	+58.718%
2025-06-26	7.4500	7.4500	7.4500	7.4500	-1.974%	1	1,176	+66.174%
2025-06-25	7.6000	7.6000	7.6000	7.6000	-4.403%	42	1,175	+62.895%
2025-06-24	7.9500	7.9500	7.9500	7.9500	-8.621%	40	1,133	+55.723%
2025-06-20	8.7000	8.7000	8.7000	8.7000	+16.310%	2	1,093	+42.299%
2025-06-17	7.3800	7.4800	6.9700	7.4800	+13.333%	9	1,093	+65.508%
2025-06-16	6.6000	6.6000	6.6000	6.6000	-2.511%	50	1,093	+87.576%
2025-06-09	6.7700	6.7700	6.7700	6.7700	-10.331%	2	1,043	+82.866%
2025-06-04	7.5500	7.5500	7.5500	7.5500	-1.565%	3	1,043	+63.974%
2025-05-29	7.5900	7.6700	7.5900	7.6700	-5.309%	2	1,043	+61.408%
2025-05-23	8.2000	8.3000	7.9500	8.1000	+16.547%	552	768	+52.840%
2025-05-16	6.9500	7.0300	6.9500	6.9500	-12.907%	302	768	+78.129%
2025-05-14	8.0500	8.0500	7.9800	7.9800	+4.314%	3	618	+55.138%
2025-05-13	7.5500	7.6500	7.5500	7.6500	-4.969%	2	615	+61.830%
2025-05-12	8.0000	8.0500	8.0000	8.0500	-15.263%	113	613	+53.789%
2025-05-08	9.5500	9.5500	9.5000	9.5000	-5.567%	2	500	+30.316%
2025-05-05	9.9300	10.0600	9.9300	10.0600	+0.299%	4	498	+23.062%
2025-05-02	10.0500	10.2400	9.9500	10.0300	-12.402%	32	498	+23.430%
2025-04-29	11.3500	11.4500	11.3500	11.4500	-27.532%	3	498	+8.122%
2025-04-16	15.1500	15.8000	15.1500	15.8000	+4.983%	2	498	-21.646%
2025-04-11	15.0500	15.0500	15.0500	15.0500	+11.070%	100	498	-17.741%
2025-04-10	13.3000	13.5500	13.3000	13.5500	-17.378%	297	448	-8.635%
2025-04-09	16.4000	16.4000	16.4000	16.4000	+11.869%	1	162	-24.512%
2025-04-07	14.6600	14.6600	14.6600	14.6600	+99.185%	1	161	-15.553%
2025-03-13	7.3600	7.3600	7.3600	7.3600	+32.613%	3	161	+68.207%
2025-03-12	5.8000	5.8000	5.5500	5.5500	-4.310%	2	161	+123.063%
2025-03-04	6.7500	6.7500	5.8000	5.8000	+16.000%	11	162	+113.448%
2025-02-05	5.0000	5.0000	5.0000	5.0000	-28.058%	1	162	+147.600%
2025-01-10	6.8500	6.9500	6.7500	6.9500	+39.000%	292	161	+78.129%
2024-12-30	5.0000	5.0000	5.0000	5.0000	+11.111%	2	46	+147.600%
2024-12-23	4.5000	4.5000	4.5000	4.5000	-23.077%	1	44	+175.111%
2024-12-17	5.8500	5.8500	5.8500	5.8500	+30.000%	20	43	+111.624%
2024-12-13	4.0000	4.5000	4.0000	4.5000	+12.500%	4	52	+175.111%
2024-12-12	4.0000	4.0000	4.0000	4.0000	-6.977%	11	51	+209.500%
2024-11-20	4.3000	4.3000	4.3000	4.3000	-25.990%	1	50	+187.907%
2024-11-12	5.8100	5.8100	5.8100	5.8100	+9.623%	1	50	+113.081%
2024-10-28	5.5000	5.5000	5.3000	5.3000	-11.667%	6	49	+133.585%
2024-10-07	6.0000	6.0000	6.0000	6.0000	+23.711%	1	45	+106.333%
2024-09-16	4.8500	4.8500	4.8500	4.8500	+10.984%	2	44	+155.258%
2024-09-13	5.0000	5.0000	4.3700	4.3700	-21.261%	6	44	+183.295%
2024-09-09	5.6500	5.6500	5.5500	5.5500	-7.500%	4	41	+123.063%
2024-09-06	5.8000	6.0000	5.7000	6.0000	+2.564%	12	41	+106.333%
2024-09-05	5.5000	5.8500	5.4000	5.8500	+11.429%	20	38	+111.624%
2024-09-04	5.2500	5.2500	5.2500	5.2500	+6.061%	2	31	+135.810%
2024-08-30	4.8500	4.9500	4.8500	4.9500	-1.000%	4	31	+150.101%
2024-08-29	4.8000	5.0000	4.8000	5.0000	+7.527%	2	31	+147.600%
2024-08-20	4.6500	4.6500	4.6500	4.6500	-15.913%	1	30	+166.237%
2024-07-23	5.5300	5.5300	5.5300	5.5300	-2.124%	20	30	+123.870%
2024-06-27	5.6500	5.6500	5.6500	5.6500	+2.727%	1	10	+119.115%
2024-06-17	5.5000	5.5000	5.5000	5.5000	-21.429%	1	9	+125.091%
2024-06-14	7.0000	7.0000	7.0000	7.0000	-22.222%	2	8	+76.857%
2024-06-13	9.0000	9.0000	9.0000	9.0000	+2.623%	1	8	+37.556%
2024-06-11	8.7700	8.7700	8.7700	8.7700	-2.011%	1	7	+41.163%
2024-06-10	8.5000	8.9500	8.4000	8.9500	+9.146%	4	6	+38.324%
2024-06-07	8.2000	8.2000	8.2000	8.2000	-13.684%	2	2	+50.976%
2024-06-05	9.5000	9.5000	9.5000	9.5000	0.000%	1	1	+30.316%