Dark

ADBE20261218P250
ADBE Dec 18 2026 250.00 Put (ADBE261218P00250000)
option OPRA

EOD

Aug 10, 2026

19.87-12.041%(-2.72)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	22.2000	22.7000	19.5300	19.8700	-12.041%	98	1,252	0.000%
2026-08-07	21.6000	22.8000	21.6000	22.5900	-10.535%	16	1,263	-12.041%
2026-08-06	25.5900	25.8600	25.2500	25.2500	-0.591%	12	1,270	-21.307%
2026-08-05	26.0000	26.5000	25.2800	25.4000	-5.189%	11	1,269	-21.772%
2026-08-04	28.9000	28.9000	26.3000	26.7900	-3.285%	8	1,271	-25.831%
2026-08-03	27.6500	27.7000	27.6500	27.7000	-7.358%	4	1,271	-28.267%
2026-07-31	30.7500	30.7500	29.9000	29.9000	+0.168%	11	1,269	-33.545%
2026-07-30	30.8700	32.3000	29.8000	29.8500	+22.840%	184	1,260	-33.434%
2026-07-29	26.7900	26.7900	24.3000	24.3000	-17.065%	52	1,216	-18.230%
2026-07-28	30.0000	30.0000	29.2400	29.3000	-16.286%	4	1,216	-32.184%
2026-07-27	35.0000	35.3500	34.9500	35.0000	-17.453%	21	1,217	-43.229%
2026-07-24	42.4400	42.4400	42.4000	42.4000	-12.197%	2	1,199	-53.137%
2026-07-23	47.5000	48.3900	47.5000	48.2900	+11.011%	10	1,199	-58.853%
2026-07-22	43.5000	43.5000	43.5000	43.5000	+8.209%	2	1,200	-54.322%
2026-07-21	40.2000	40.4000	40.1000	40.2000	+8.065%	20	1,200	-50.572%
2026-07-20	37.6500	37.6500	37.2000	37.2000	+7.826%	2	1,200	-46.586%
2026-07-17	36.2000	36.2000	34.5000	34.5000	-11.538%	10	1,199	-42.406%
2026-07-16	39.0000	39.0000	39.0000	39.0000	-5.225%	1	1,194	-49.051%
2026-07-15	38.3500	41.1500	38.3500	41.1500	-4.591%	6	1,194	-51.713%
2026-07-14	43.1300	43.1300	43.1300	43.1300	+16.568%	1	1,192	-53.930%
2026-07-13	37.7400	37.7400	36.9200	37.0000	-14.550%	12	1,192	-46.297%
2026-07-08	44.0500	44.2000	43.3000	43.3000	+0.487%	3	1,195	-54.111%
2026-07-07	43.4100	43.4100	43.0900	43.0900	-11.791%	2	1,196	-53.887%
2026-07-06	48.3500	48.8500	48.3500	48.8500	+2.734%	6	1,196	-59.324%
2026-07-02	47.5500	47.5500	47.5500	47.5500	-21.405%	1	1,196	-58.212%
2026-06-25	61.8500	61.8500	60.2000	60.5000	-0.412%	8	1,196	-67.157%
2026-06-24	60.7500	60.7500	60.7500	60.7500	+2.238%	11	1,196	-67.292%
2026-06-23	59.4200	59.4200	59.4200	59.4200	-1.963%	1	1,204	-66.560%
2026-06-22	60.6100	60.6100	60.6100	60.6100	-1.109%	1	1,204	-67.217%
2026-06-18	61.6000	61.6000	61.2900	61.2900	+4.182%	3	1,206	-67.580%
2026-06-17	56.1100	58.8300	56.1100	58.8300	+12.057%	14	1,206	-66.225%
2026-06-15	52.1900	52.5000	51.7000	52.5000	-8.249%	7	1,192	-62.152%
2026-06-12	61.0000	61.0000	57.2200	57.2200	+23.585%	11	1,187	-65.274%
2026-06-11	41.2000	46.6900	41.2000	46.3000	+16.332%	4	1,185	-57.084%
2026-06-10	41.0500	41.0500	38.9200	39.8000	+7.713%	3	1,186	-50.075%
2026-06-09	36.9500	36.9500	36.9500	36.9500	+16.195%	1	1,185	-46.225%
2026-06-05	31.7000	31.8000	31.7000	31.8000	+12.566%	2	1,186	-37.516%
2026-06-04	28.2500	28.2500	28.2500	28.2500	-13.077%	1	1,187	-29.664%
2026-06-03	32.5000	32.5000	32.5000	32.5000	+10.169%	1	1,188	-38.862%
2026-06-02	29.9500	29.9500	29.0000	29.5000	+13.244%	5	1,188	-32.644%
2026-06-01	26.0500	26.0500	26.0500	26.0500	-16.906%	1	1,184	-23.724%
2026-05-29	31.9000	32.3500	31.3500	31.3500	-19.615%	14	1,184	-36.619%
2026-05-28	39.0000	39.0000	39.0000	39.0000	+2.497%	5	1,177	-49.051%
2026-05-27	36.3500	38.0500	36.3500	38.0500	+4.104%	4	1,182	-47.779%
2026-05-26	36.2700	36.5500	36.2700	36.5500	+4.548%	12	1,182	-45.636%
2026-05-22	34.7500	34.9600	34.7500	34.9600	-0.682%	2	1,185	-43.164%
2026-05-21	35.2000	35.2000	35.2000	35.2000	+7.481%	1	1,185	-43.551%
2026-05-20	32.8100	32.8100	32.7500	32.7500	+3.968%	5	1,185	-39.328%
2026-05-18	32.6300	32.6300	31.5000	31.5000	-4.977%	11	1,184	-36.921%
2026-05-15	33.0000	33.1500	33.0000	33.1500	-13.896%	111	1,184	-40.060%
2026-05-13	37.7100	38.5000	37.7100	38.5000	+8.451%	5	1,082	-48.390%
2026-05-12	35.5000	35.5000	35.5000	35.5000	+6.767%	1	1,082	-44.028%
2026-05-11	33.1500	33.3000	33.1000	33.2500	+6.776%	61	1,082	-40.241%
2026-05-08	32.1000	32.5000	31.1400	31.1400	+5.452%	6	1,042	-36.191%
2026-05-07	29.7200	29.7200	29.5000	29.5300	-7.429%	4	1,042	-32.712%
2026-05-06	31.9000	31.9000	31.9000	31.9000	+7.047%	1	1,046	-37.712%
2026-05-05	30.4000	30.4000	28.8000	29.8000	+0.438%	235	1,046	-33.322%
2026-05-04	29.6700	29.6700	29.6700	29.6700	-5.810%	1	827	-33.030%
2026-05-01	33.7500	33.7500	31.5000	31.5000	-10.511%	15	824	-36.921%
2026-04-28	35.2000	35.2000	35.2000	35.2000	-4.993%	1	824	-43.551%
2026-04-27	36.8500	37.0500	36.8500	37.0500	+3.521%	5	824	-46.370%
2026-04-24	35.7900	35.7900	35.7900	35.7900	+0.534%	1	823	-44.482%
2026-04-23	35.6000	35.6000	35.6000	35.6000	+20.311%	3	824	-44.185%
2026-04-22	30.3100	30.8500	29.5900	29.5900	-11.008%	11	821	-32.849%
2026-04-21	33.2500	33.2500	33.2500	33.2500	+0.332%	1	810	-40.241%
2026-04-20	33.1400	33.1400	33.1400	33.1400	+3.272%	1	810	-40.042%
2026-04-17	32.0900	32.0900	32.0900	32.0900	-9.885%	5	811	-38.080%
2026-04-15	36.8200	36.8200	35.6100	35.6100	-10.685%	2	811	-44.201%
2026-04-13	42.8500	42.8500	39.8700	39.8700	-4.822%	3	811	-50.163%
2026-04-09	41.4300	41.8900	41.4300	41.8900	+20.895%	72	809	-52.566%
2026-04-07	35.5500	35.5500	34.6500	34.6500	-5.068%	8	869	-42.655%
2026-04-02	37.9000	38.0000	36.5000	36.5000	-9.317%	6	861	-45.562%
2026-04-01	37.5000	40.2500	37.5000	40.2500	+4.545%	113	861	-50.634%
2026-03-30	38.0500	38.5000	38.0500	38.5000	-3.145%	27	810	-48.390%
2026-03-27	38.1000	39.8000	38.1000	39.7500	+6.085%	9	810	-50.013%
2026-03-26	37.5200	37.5200	37.4700	37.4700	-1.135%	2	815	-46.971%
2026-03-24	35.0000	37.9000	35.0000	37.9000	+12.798%	2	815	-47.573%
2026-03-23	33.8400	33.9300	33.4000	33.6000	-2.693%	21	814	-40.863%
2026-03-20	36.5800	36.5800	34.5300	34.5300	+1.979%	21	827	-42.456%
2026-03-19	33.8600	33.8600	33.8600	33.8600	+0.445%	1	806	-41.317%
2026-03-18	32.4100	33.7100	32.4100	33.7100	+6.441%	6	806	-41.056%
2026-03-17	31.6700	31.6700	31.6700	31.6700	-1.031%	2	801	-37.259%
2026-03-16	34.7300	34.7300	32.0000	32.0000	-4.620%	2	803	-37.906%
2026-03-13	34.6500	34.6500	32.5200	33.5500	+18.972%	39	801	-40.775%
2026-03-12	27.1000	28.2000	26.9100	28.2000	+11.462%	4	765	-29.539%
2026-03-06	25.0000	25.3000	24.8100	25.3000	+3.944%	12	763	-21.462%
2026-03-05	24.3400	24.3400	24.3400	24.3400	-12.446%	1	753	-18.365%
2026-03-04	27.8000	27.8000	27.8000	27.8000	-15.244%	1	752	-28.525%
2026-02-26	33.3000	33.3000	32.8000	32.8000	-8.046%	4	752	-39.421%
2026-02-25	35.2100	36.1400	34.3100	35.6700	+1.740%	21	761	-44.295%
2026-02-23	35.0600	35.0600	35.0600	35.0600	+6.858%	1	761	-43.326%
2026-02-20	32.8100	32.8100	32.8100	32.8100	+5.600%	1	761	-39.439%
2026-02-18	32.1500	32.1500	31.0700	31.0700	-4.400%	3	761	-36.048%
2026-02-17	32.8000	32.8000	32.3000	32.5000	+4.839%	3	759	-38.862%
2026-02-13	31.4000	31.4000	31.0000	31.0000	-15.068%	3	758	-35.903%
2026-02-12	34.0000	36.8000	34.0000	36.5000	+10.942%	11	758	-45.562%
2026-02-11	32.9000	32.9000	32.9000	32.9000	+8.402%	1	758	-39.605%
2026-02-10	28.3500	30.5000	28.3500	30.3500	+4.511%	11	757	-34.530%
2026-02-09	29.4000	30.0000	28.9500	29.0400	+0.138%	6	763	-31.577%
2026-02-06	29.0000	29.7000	28.6300	29.0000	-0.344%	15	762	-31.483%
2026-02-05	23.0000	29.1000	23.0000	29.1000	+15.706%	3	755	-31.718%
2026-02-04	29.5000	29.5000	25.1500	25.1500	-8.877%	162	756	-20.994%
2026-02-03	25.0000	27.6000	25.0000	27.6000	+37.109%	10	752	-28.007%
2026-02-02	20.1100	20.1300	20.1100	20.1300	+0.499%	2	746	-1.292%
2026-01-30	19.8000	20.0300	19.4500	20.0300	-2.814%	26	745	-0.799%
2026-01-29	19.8500	21.5200	19.8500	20.6100	+16.375%	3	769	-3.590%
2026-01-28	17.7400	17.7400	17.5700	17.7100	-6.048%	6	767	+12.196%
2026-01-27	18.8500	18.8500	18.8500	18.8500	+9.593%	3	764	+5.411%
2026-01-26	16.9900	17.2000	16.3700	17.2000	-4.972%	19	763	+15.523%
2026-01-23	18.1000	18.1000	18.1000	18.1000	-13.106%	1	766	+9.779%
2026-01-21	20.6400	20.8300	20.3800	20.8300	+3.119%	16	765	-4.609%
2026-01-20	19.9000	20.2000	19.9000	20.2000	+5.373%	2	749	-1.634%
2026-01-16	17.7800	19.1700	17.7800	19.1700	+12.765%	7	747	+3.652%
2026-01-15	16.7000	17.0000	16.7000	17.0000	+0.890%	18	747	+16.882%
2026-01-14	15.2500	16.8500	15.2500	16.8500	+10.131%	6	730	+17.923%
2026-01-13	12.7000	15.5000	12.7000	15.3000	+37.220%	12	728	+29.869%
2026-01-09	11.4500	11.5000	11.0000	11.1500	+5.189%	21	719	+78.206%
2026-01-07	10.7500	10.7500	10.5000	10.6000	-4.933%	23	698	+87.453%
2026-01-06	11.0500	11.2000	11.0500	11.1500	+4.401%	8	680	+78.206%
2026-01-02	10.6800	10.6800	10.6800	10.6800	+18.142%	1	675	+86.049%
2025-12-31	9.0400	9.0400	9.0400	9.0400	+6.103%	1	675	+119.801%
2025-12-22	8.5200	8.5200	8.5200	8.5200	-2.629%	2	675	+133.216%
2025-12-19	8.7500	8.7500	8.7500	8.7500	-5.405%	2	675	+127.086%
2025-12-18	9.2500	9.2500	9.2500	9.2500	-2.632%	2	675	+114.811%
2025-12-12	10.4000	10.4000	9.5000	9.5000	-16.667%	152	677	+109.158%
2025-12-11	11.3500	11.4000	11.3500	11.4000	-5.316%	2	541	+74.298%
2025-12-05	14.0000	14.0000	12.0400	12.0400	-25.264%	7	542	+65.033%
2025-12-03	16.0800	16.1100	16.0800	16.1100	-0.248%	2	541	+23.340%
2025-12-02	16.3500	16.7500	16.1500	16.1500	-1.223%	6	541	+23.034%
2025-12-01	16.9500	16.9500	16.2000	16.3500	-8.659%	12	541	+21.529%
2025-11-26	17.9000	17.9000	17.9000	17.9000	-0.556%	1	538	+11.006%
2025-11-25	18.0800	18.0800	17.5500	18.0000	+2.273%	18	538	+10.389%
2025-11-21	17.8000	17.8000	17.6000	17.6000	-6.133%	100	542	+12.898%
2025-11-19	18.3600	19.0000	18.0000	18.7500	+6.534%	27	532	+5.973%
2025-11-18	17.6000	17.6000	17.6000	17.6000	+5.833%	1	509	+12.898%
2025-11-14	16.5000	16.6300	16.5000	16.6300	-8.375%	2	509	+19.483%
2025-11-10	18.4500	18.4500	18.1500	18.1500	-1.892%	2	509	+9.477%
2025-11-06	17.0000	18.5000	17.0000	18.5000	+10.119%	4	510	+7.405%
2025-10-30	16.8000	16.8000	16.8000	16.8000	+3.067%	1	512	+18.274%
2025-10-29	15.0000	16.3000	15.0000	16.3000	+34.711%	3	511	+21.902%
2025-10-28	12.1000	12.1000	12.1000	12.1000	-15.738%	70	510	+64.215%
2025-10-23	14.4000	14.4000	14.3600	14.3600	-17.566%	2	440	+38.370%
2025-10-16	17.4200	17.4200	17.4200	17.4200	+1.161%	5	440	+14.064%
2025-10-15	17.3400	17.3400	17.2200	17.2200	+34.531%	10	435	+15.389%
2025-10-08	12.8000	12.8000	12.8000	12.8000	-11.111%	1	429	+55.234%
2025-10-02	14.4000	14.4000	14.4000	14.4000	-0.690%	1	429	+37.986%
2025-10-01	14.5000	14.5000	14.5000	14.5000	+16.000%	1	428	+37.034%
2025-09-25	12.5000	12.5000	12.5000	12.5000	-7.885%	10	428	+58.960%
2025-09-24	13.5700	13.5700	13.5700	13.5700	+3.037%	14	418	+46.426%
2025-09-23	11.1000	13.1700	11.1000	13.1700	+20.826%	2	427	+50.873%
2025-09-19	9.4500	10.9000	8.6600	10.9000	+2.733%	4	427	+82.294%
2025-09-18	10.6100	10.6100	10.6100	10.6100	-12.314%	1	428	+87.276%
2025-09-15	12.1000	12.1000	12.1000	12.1000	-4.196%	1	428	+64.215%
2025-09-12	12.6300	12.6300	12.6300	12.6300	-12.292%	1	428	+57.324%
2025-09-11	14.0000	14.4000	14.0000	14.4000	0.000%	14	428	+37.986%
2025-09-10	14.5100	14.8000	14.1300	14.4000	+5.495%	125	414	+37.986%
2025-09-08	13.6500	13.6500	13.6500	13.6500	-15.741%	1	421	+45.568%
2025-09-04	16.2000	16.2000	16.2000	16.2000	+16.547%	1	421	+22.654%
2025-09-02	13.9000	13.9000	13.9000	13.9000	+7.336%	10	421	+42.950%
2025-08-28	12.9500	12.9500	12.9500	12.9500	+15.419%	1	419	+53.436%
2025-08-26	11.2200	11.2200	11.2200	11.2200	-11.654%	1	418	+77.094%
2025-08-21	12.7000	12.7000	12.7000	12.7000	+8.085%	1	418	+56.457%
2025-08-19	11.8000	11.8000	11.7500	11.7500	-7.843%	2	417	+69.106%
2025-08-15	12.7500	12.7500	12.7500	12.7500	-12.969%	1	415	+55.843%
2025-08-08	14.6500	14.6500	14.6500	14.6500	+22.083%	1	414	+35.631%
2025-07-17	12.0000	12.0000	12.0000	12.0000	-0.826%	1	413	+65.583%
2025-07-16	12.1000	12.1000	12.1000	12.1000	+6.890%	1	414	+64.215%
2025-07-02	11.3200	11.3200	11.3200	11.3200	+13.200%	1	414	+75.530%
2025-07-01	10.0000	10.0000	10.0000	10.0000	-9.091%	1	414	+98.700%
2025-06-23	11.0000	11.0000	11.0000	11.0000	-5.579%	1	414	+80.636%
2025-06-20	11.6500	11.6500	11.6500	11.6500	+23.280%	2	414	+70.558%
2025-06-16	10.1000	10.1000	9.4500	9.4500	-14.091%	51	414	+110.265%
2025-05-23	10.4000	11.0000	10.4000	11.0000	-13.725%	200	264	+80.636%
2025-05-08	12.8000	12.8000	12.7500	12.7500	-36.409%	2	264	+55.843%
2025-04-16	20.0500	20.0500	20.0500	20.0500	+49.071%	1	264	-0.898%
2025-04-03	13.4500	13.4500	13.4500	13.4500	+31.220%	1	263	+47.732%
2025-03-13	10.2500	10.2500	10.2500	10.2500	+28.607%	5	263	+93.854%
2025-03-12	8.0500	8.0500	7.9700	7.9700	-2.088%	2	263	+149.310%
2025-03-11	8.2500	8.2500	8.1400	8.1400	+35.667%	2	264	+144.103%
2025-02-19	6.0000	6.0000	6.0000	6.0000	+4.348%	1	265	+231.167%
2025-02-18	5.7500	5.7500	5.7500	5.7500	-6.199%	2	265	+245.565%
2025-02-13	5.8500	6.1300	5.8500	6.1300	+2.167%	37	278	+224.144%
2025-02-10	6.0000	6.0000	6.0000	6.0000	-17.808%	1	278	+231.167%
2025-01-28	7.0800	7.4000	7.0100	7.3000	-4.199%	36	277	+172.192%
2025-01-24	7.7000	7.7000	7.6200	7.6200	-8.193%	4	290	+160.761%
2025-01-16	8.4500	8.4500	8.3000	8.3000	+27.692%	2	290	+139.398%
2024-12-13	5.4500	6.5000	5.4500	6.5000	+13.043%	4	291	+205.692%
2024-12-03	5.7500	5.7500	5.7500	5.7500	-4.167%	5	289	+245.565%
2024-11-25	6.4500	6.4500	6.0000	6.0000	-1.639%	2	289	+231.167%
2024-11-20	6.1000	6.1000	6.1000	6.1000	+6.643%	1	288	+225.738%
2024-11-14	6.3000	6.3000	5.7200	5.7200	-51.730%	2	287	+247.378%
2024-10-07	11.8500	11.8500	11.8500	11.8500	+58.000%	1	288	+67.679%
2024-10-03	7.5000	7.5000	7.5000	7.5000	+11.940%	1	288	+164.933%
2024-09-26	6.7000	6.7000	6.7000	6.7000	-10.067%	1	287	+196.567%
2024-09-18	7.1000	7.4500	7.1000	7.4500	+11.194%	2	287	+166.711%
2024-09-13	6.7000	6.7000	6.7000	6.7000	+7.200%	2	285	+196.567%
2024-09-04	6.6000	6.6000	6.2500	6.2500	-21.581%	2	285	+217.920%
2024-08-28	7.9700	7.9700	7.9700	7.9700	+9.178%	50	285	+149.310%
2024-08-15	7.3000	7.3000	7.3000	7.3000	-26.039%	3	335	+172.192%
2024-08-05	9.8700	9.8700	9.8700	9.8700	+33.378%	3	335	+101.317%
2024-08-02	7.4000	7.4000	7.4000	7.4000	-3.896%	80	335	+168.514%
2024-06-28	7.7000	7.7000	7.7000	7.7000	-10.465%	2	295	+158.052%
2024-06-21	8.6400	8.6400	8.5000	8.6000	0.000%	500	295	+131.047%
2024-06-20	8.5000	8.6000	8.5000	8.6000	+0.585%	12	359	+131.047%
2024-06-18	8.6000	8.9000	8.5500	8.5500	-0.581%	14	352	+132.398%
2024-06-17	8.1000	8.6000	8.1000	8.6000	+4.878%	12	352	+131.047%
2024-06-14	7.0000	9.0000	7.0000	8.2000	-31.950%	10	351	+142.317%
2024-06-10	11.8800	12.0500	11.8000	12.0500	-2.429%	20	349	+64.896%
2024-06-05	12.4000	12.7000	12.1500	12.3500	-11.660%	110	329	+60.891%
2024-05-31	13.9800	13.9800	13.9800	13.9800	+11.840%	2	284	+42.132%
2024-05-30	11.5000	12.5000	11.5000	12.5000	+19.617%	31	283	+58.960%
2024-05-29	10.5000	10.9000	10.4500	10.4500	-5.000%	71	252	+90.144%
2024-05-28	11.2000	11.2000	11.0000	11.0000	0.000%	18	248	+80.636%
2024-05-24	10.8000	11.0000	10.8000	11.0000	+8.911%	24	218	+80.636%
2024-05-21	10.0000	10.1000	10.0000	10.1000	-11.013%	11	218	+96.733%
2024-05-20	10.8500	11.3500	10.8500	11.3500	+2.252%	30	207	+75.066%
2024-05-17	11.1000	11.1000	11.1000	11.1000	-0.893%	2	179	+79.009%
2024-05-16	11.2000	11.2000	11.2000	11.2000	-5.724%	1	179	+77.411%
2024-05-14	11.0000	11.8800	11.0000	11.8800	+15.902%	22	179	+67.256%
2024-05-09	10.2500	10.2500	10.2500	10.2500	+3.535%	1	163	+93.854%
2024-05-08	9.9000	9.9000	9.9000	9.9000	-9.174%	100	162	+100.707%
2024-04-29	10.9000	10.9000	10.9000	10.9000	-12.800%	1	70	+82.294%
2024-04-19	12.4000	12.5000	12.4000	12.5000	+4.080%	2	70	+58.960%
2024-04-18	12.0100	12.0100	12.0100	12.0100	+6.283%	1	70	+65.445%
2024-04-17	11.3000	11.3000	11.3000	11.3000	-6.612%	8	70	+75.841%
2024-04-15	12.1000	12.1000	12.1000	12.1000	+0.833%	1	72	+64.215%
2024-04-12	12.0000	12.0000	12.0000	12.0000	+6.477%	2	72	+65.583%
2024-04-11	11.2700	11.2700	11.2700	11.2700	+0.625%	1	71	+76.309%
2024-04-10	11.0000	11.2000	11.0000	11.2000	-5.085%	5	71	+77.411%
2024-04-08	12.2000	12.2000	11.8000	11.8000	+2.609%	18	68	+68.390%
2024-04-05	11.5000	11.5000	11.5000	11.5000	0.000%	8	54	+72.783%
2024-04-04	11.5000	11.5000	11.5000	11.5000	0.000%	50	50	+72.783%