Dark

ADBE20261218P270
ADBE Dec 18 2026 270.00 Put (ADBE261218P00270000)
option OPRA

EOD

Aug 10, 2026

29.21-11.859%(-3.93)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	30.6400	30.6400	29.2100	29.2100	-11.859%	9	826	0.000%
2026-08-07	31.2500	33.6900	31.1000	33.1400	-8.326%	6	832	-11.859%
2026-08-06	37.4000	37.4000	36.1500	36.1500	-7.189%	27	832	-19.198%
2026-08-04	39.9500	39.9900	38.9500	38.9500	-1.142%	23	812	-25.006%
2026-08-03	38.6000	39.4000	38.6000	39.4000	-9.007%	4	790	-25.863%
2026-07-31	43.3000	43.3000	43.3000	43.3000	+4.212%	3	788	-32.540%
2026-07-30	43.0500	43.0500	41.5500	41.5500	+17.539%	9	791	-29.699%
2026-07-29	38.1100	38.1100	35.1000	35.3500	-27.113%	51	789	-17.369%
2026-07-27	47.9000	48.5000	47.9000	48.5000	-14.957%	86	754	-39.773%
2026-07-24	57.0300	57.0300	57.0300	57.0300	+6.499%	1	754	-48.781%
2026-07-21	53.7500	53.7500	53.5500	53.5500	+7.100%	2	754	-45.453%
2026-07-20	50.0000	50.0000	50.0000	50.0000	+3.713%	1	754	-41.580%
2026-07-17	48.8500	48.8500	48.2100	48.2100	-1.713%	35	754	-39.411%
2026-07-16	49.0000	49.0500	49.0000	49.0500	-7.523%	7	754	-40.449%
2026-07-15	53.0400	53.0400	53.0400	53.0400	-6.817%	1	750	-44.928%
2026-07-07	56.9300	56.9300	56.9200	56.9200	-16.047%	8	749	-48.682%
2026-06-29	67.8000	67.8000	67.8000	67.8000	-10.234%	2	750	-56.917%
2026-06-23	75.5300	75.5300	75.5300	75.5300	-5.917%	1	751	-61.327%
2026-06-22	79.0500	80.4900	79.0500	80.2800	+1.070%	5	750	-63.615%
2026-06-18	80.5700	80.5700	79.4300	79.4300	+2.385%	25	770	-63.225%
2026-06-17	71.7800	77.5800	71.7800	77.5800	+13.008%	24	770	-62.349%
2026-06-16	68.6500	68.6500	68.6500	68.6500	-6.433%	1	770	-57.451%
2026-06-12	73.3700	73.3700	73.3700	73.3700	+19.301%	2	769	-60.188%
2026-06-11	61.0000	61.5000	61.0000	61.5000	+16.987%	2	770	-52.504%
2026-06-10	52.5700	52.5700	52.5700	52.5700	-2.395%	1	770	-44.436%
2026-06-09	50.3000	53.8600	50.3000	53.8600	+20.627%	2	771	-45.767%
2026-06-08	44.6500	44.6500	44.6500	44.6500	+16.702%	2	772	-34.580%
2026-06-02	38.2600	38.2600	38.2600	38.2600	+7.927%	1	771	-23.654%
2026-06-01	37.3700	37.3700	35.4500	35.4500	-16.686%	5	770	-17.602%
2026-05-29	42.5500	42.5500	42.5500	42.5500	-13.481%	2	770	-31.351%
2026-05-28	49.7700	49.7700	49.1800	49.1800	+0.183%	2	768	-40.606%
2026-05-27	49.0900	49.0900	49.0900	49.0900	+0.801%	1	767	-40.497%
2026-05-26	48.7000	48.7000	48.7000	48.7000	+7.982%	1	767	-40.021%
2026-05-15	46.2800	46.2800	45.1000	45.1000	+0.155%	2	768	-35.233%
2026-05-12	45.0300	45.0300	45.0300	45.0300	+4.019%	1	769	-35.132%
2026-05-08	43.2900	43.2900	43.2900	43.2900	+8.523%	1	769	-32.525%
2026-05-07	40.1600	40.1600	39.8900	39.8900	-5.407%	6	768	-26.774%
2026-05-06	42.1700	42.1700	42.1700	42.1700	+2.628%	1	773	-30.733%
2026-05-04	45.5900	45.5900	41.0900	41.0900	-4.018%	2	773	-28.912%
2026-05-01	42.8100	42.8100	42.8100	42.8100	-15.228%	58	773	-31.768%
2026-04-23	50.5000	50.5000	50.5000	50.5000	+7.264%	2	773	-42.158%
2026-04-14	47.0800	47.0800	47.0800	47.0800	-12.815%	1	771	-37.957%
2026-04-13	55.7000	55.7000	54.0000	54.0000	-6.152%	2	770	-45.907%
2026-04-10	57.3000	57.5400	57.3000	57.5400	+22.504%	4	770	-49.235%
2026-04-08	46.7500	46.9700	46.7500	46.9700	+0.751%	2	771	-37.811%
2026-04-06	46.6200	46.6200	46.6200	46.6200	-3.578%	1	771	-37.344%
2026-04-02	48.3000	48.3500	48.3000	48.3500	-0.494%	2	771	-39.586%
2026-04-01	48.5900	48.5900	48.5900	48.5900	+2.295%	1	771	-39.885%
2026-03-31	47.5000	47.5000	47.5000	47.5000	-4.350%	5	771	-38.505%
2026-03-30	49.6600	49.6600	49.6600	49.6600	+1.141%	8	771	-41.180%
2026-03-26	49.1000	49.1000	49.1000	49.1000	-1.128%	1	775	-40.509%
2026-03-25	49.4100	49.7300	49.4100	49.6600	-0.977%	3	774	-41.180%
2026-03-24	49.3100	50.1700	49.3100	50.1500	+15.023%	7	771	-41.755%
2026-03-23	43.6000	43.6000	43.6000	43.6000	-4.176%	1	768	-33.005%
2026-03-19	45.5000	45.5000	45.5000	45.5000	+8.333%	1	768	-35.802%
2026-03-17	41.1900	42.0000	41.1900	42.0000	-1.524%	4	767	-30.452%
2026-03-13	42.2500	43.8000	42.2500	42.6500	+14.805%	12	768	-31.512%
2026-03-12	36.1800	37.1500	36.1800	37.1500	-0.268%	4	769	-21.373%
2026-03-11	37.2500	37.2500	37.2500	37.2500	+10.207%	1	766	-21.584%
2026-03-06	33.8000	33.8000	33.8000	33.8000	+0.595%	1	766	-13.580%
2026-03-05	33.6000	33.6000	33.6000	33.6000	-6.014%	4	765	-13.065%
2026-03-04	36.0500	36.2000	35.4500	35.7500	-5.223%	46	764	-18.294%
2026-03-03	38.0000	38.0000	37.7200	37.7200	-22.275%	7	740	-22.561%
2026-02-23	48.5300	48.5300	48.5300	48.5300	+16.659%	3	735	-39.810%
2026-02-18	44.1300	44.1300	41.6000	41.6000	-3.391%	3	739	-29.784%
2026-02-17	43.0600	43.0600	43.0600	43.0600	-7.755%	1	738	-32.164%
2026-02-12	42.0000	46.8000	42.0000	46.6800	+7.064%	163	739	-37.425%
2026-02-11	43.8000	43.8000	43.5000	43.6000	+16.019%	3	667	-33.005%
2026-02-10	37.5800	37.5800	37.5800	37.5800	-6.749%	1	667	-22.272%
2026-02-09	40.1000	40.3000	40.1000	40.3000	+0.876%	3	666	-27.519%
2026-02-06	39.0500	39.9500	39.0500	39.9500	+4.472%	2	664	-26.884%
2026-02-05	36.1700	38.2400	36.1700	38.2400	+11.325%	3	663	-23.614%
2026-02-04	40.0000	40.0000	34.3500	34.3500	-6.148%	7	663	-14.964%
2026-02-03	33.3000	36.6000	33.1700	36.6000	+32.994%	32	657	-20.191%
2026-02-02	26.7000	27.6000	26.5500	27.5200	+1.926%	4	635	+6.141%
2026-01-29	28.7900	28.7900	27.0000	27.0000	+6.719%	2	634	+8.185%
2026-01-28	25.3000	25.3000	25.3000	25.3000	-3.065%	1	632	+15.455%
2026-01-27	26.3000	26.3000	26.1000	26.1000	+7.851%	2	631	+11.916%
2026-01-23	24.9000	24.9000	24.2000	24.2000	-3.470%	2	631	+20.702%
2026-01-22	25.1300	25.1300	25.0700	25.0700	-12.739%	100	630	+16.514%
2026-01-21	27.9200	28.7300	27.9200	28.7300	+3.718%	4	557	+1.671%
2026-01-20	27.1500	27.8200	27.1500	27.7000	+4.924%	6	557	+5.451%
2026-01-16	25.5000	26.4000	25.5000	26.4000	+10.000%	3	555	+10.644%
2026-01-15	23.8500	24.0000	22.5500	24.0000	+2.128%	10	555	+21.708%
2026-01-14	22.0000	23.5000	21.2500	23.5000	+8.295%	4	555	+24.298%
2026-01-13	20.9000	21.7000	20.9000	21.7000	+28.783%	108	555	+34.608%
2026-01-12	16.7700	16.8500	16.7700	16.8500	+2.432%	3	531	+73.353%
2026-01-09	16.4000	16.5000	16.4000	16.4500	+11.149%	8	529	+77.568%
2026-01-08	14.8000	14.8000	14.8000	14.8000	-1.661%	2	521	+97.365%
2026-01-07	15.2000	15.3000	14.8500	15.0500	-5.938%	25	519	+94.086%
2026-01-06	16.0000	16.0000	15.9500	16.0000	0.000%	9	494	+82.563%
2026-01-05	16.5500	16.7000	16.0000	16.0000	+6.667%	23	462	+82.563%
2026-01-02	15.3000	15.6800	15.0000	15.0000	+14.504%	4	462	+94.733%
2025-12-31	12.9800	13.1000	12.9800	13.1000	+5.136%	3	462	+122.977%
2025-12-30	12.4600	12.4600	12.4600	12.4600	+1.136%	1	462	+134.430%
2025-12-29	12.3200	12.3200	12.3200	12.3200	-2.992%	1	462	+137.094%
2025-12-26	12.9000	12.9000	12.7000	12.7000	+0.794%	6	462	+130.000%
2025-12-24	12.8000	12.8000	12.6000	12.6000	-3.448%	11	458	+131.825%
2025-12-23	12.0500	13.0500	12.0500	13.0500	+6.098%	15	458	+123.831%
2025-12-22	12.3000	12.3000	12.3000	12.3000	-6.464%	2	443	+137.480%
2025-12-18	13.4500	13.4500	13.1500	13.1500	-7.264%	2	443	+122.129%
2025-12-16	14.1800	14.1800	14.1800	14.1800	-5.467%	1	443	+105.994%
2025-12-11	16.3500	16.3500	13.6800	15.0000	-15.966%	16	443	+94.733%
2025-12-05	17.4000	17.8500	17.4000	17.8500	-19.194%	20	434	+63.641%
2025-12-03	21.6400	22.0900	21.6400	22.0900	-1.822%	2	425	+32.232%
2025-12-02	22.6000	22.6000	22.5000	22.5000	-7.140%	2	425	+29.822%
2025-11-28	24.2300	24.2300	24.2300	24.2300	+1.508%	2	425	+20.553%
2025-11-25	23.8700	23.8700	23.8700	23.8700	-6.648%	2	425	+22.371%
2025-11-21	25.5700	25.5700	25.5700	25.5700	+3.271%	1	423	+14.235%
2025-11-19	24.7600	24.7600	24.7600	24.7600	+15.701%	1	423	+17.973%
2025-11-12	21.4000	21.4000	21.4000	21.4000	-15.448%	1	423	+36.495%
2025-11-10	25.3100	25.3100	25.3100	25.3100	+5.502%	1	423	+15.409%
2025-11-06	23.9900	23.9900	23.9900	23.9900	+5.916%	2	423	+21.759%
2025-11-04	22.6500	22.6500	22.6500	22.6500	+26.184%	1	423	+28.962%
2025-10-27	17.9500	17.9500	17.9500	17.9500	-22.227%	5	428	+62.730%
2025-10-17	23.0800	23.0800	23.0800	23.0800	+3.917%	2	428	+26.560%
2025-10-15	22.2100	22.2100	22.2100	22.2100	+5.012%	1	428	+31.517%
2025-10-10	21.2000	21.2000	21.1500	21.1500	+22.609%	2	428	+38.109%
2025-09-24	17.2500	17.2500	17.2500	17.2500	+8.559%	1	430	+69.333%
2025-09-16	15.8900	15.8900	15.8900	15.8900	-15.926%	1	429	+83.826%
2025-09-11	18.9000	18.9000	18.9000	18.9000	-11.888%	5	429	+54.550%
2025-09-04	21.5500	21.5500	21.4500	21.4500	+8.608%	2	424	+36.177%
2025-09-03	19.5000	19.7500	19.5000	19.7500	+26.198%	46	424	+47.899%
2025-08-25	15.6500	15.6500	15.6500	15.6500	-9.012%	2	391	+86.645%
2025-08-21	17.2000	17.2000	17.2000	17.2000	0.000%	2	389	+69.826%
2025-08-15	17.2000	17.2000	17.2000	17.2000	-15.062%	1	387	+69.826%
2025-08-11	20.2500	20.2500	20.2500	20.2500	-0.491%	8	386	+44.247%
2025-08-04	20.3500	20.3500	20.3500	20.3500	+46.403%	3	378	+43.538%
2025-07-03	13.9000	13.9000	13.9000	13.9000	-0.714%	5	381	+110.144%
2025-07-02	13.4000	15.0500	13.4000	14.0000	+3.321%	68	381	+108.643%
2025-06-26	13.5500	13.5500	13.5500	13.5500	-6.937%	1	324	+115.572%
2025-06-20	14.5600	14.5600	14.5600	14.5600	+14.646%	2	323	+100.618%
2025-05-30	12.7000	12.7000	12.7000	12.7000	-11.189%	2	323	+130.000%
2025-05-23	13.7000	14.3000	13.7000	14.3000	+17.695%	146	255	+104.266%
2025-05-16	12.1500	12.1500	12.1500	12.1500	-15.625%	6	255	+140.412%
2025-05-12	14.8000	14.8000	14.2500	14.4000	-13.514%	52	252	+102.847%
2025-05-08	16.7000	16.7000	16.6500	16.6500	-8.767%	152	200	+75.435%
2025-05-05	18.2500	18.2500	18.2500	18.2500	-28.905%	1	48	+60.055%
2025-04-16	26.2000	26.2000	25.6700	25.6700	+98.684%	6	48	+13.790%
2025-03-26	12.9200	12.9200	12.9200	12.9200	-12.997%	2	49	+126.084%
2025-03-14	14.8500	14.8500	14.8500	14.8500	-9.617%	4	50	+96.700%
2025-03-13	16.4300	16.4300	16.4300	16.4300	+88.202%	3	50	+77.785%
2025-02-11	8.7300	8.7300	8.7300	8.7300	-31.956%	1	50	+234.593%
2025-01-10	12.8300	12.8300	12.8300	12.8300	+33.646%	2	51	+127.670%
2024-12-13	9.6000	9.6000	9.6000	9.6000	+20.000%	2	50	+204.271%
2024-12-12	8.0000	8.0000	8.0000	8.0000	-4.648%	1	50	+265.125%
2024-11-27	8.3900	8.3900	8.3900	8.3900	+2.945%	1	49	+248.153%
2024-11-12	8.1500	8.1500	8.1500	8.1500	-15.104%	1	49	+258.405%
2024-10-30	9.6000	9.6000	9.6000	9.6000	+11.628%	1	49	+204.271%
2024-09-25	8.6000	8.6000	8.6000	8.6000	+10.256%	1	50	+239.651%
2024-09-24	7.8000	7.8000	7.8000	7.8000	-9.827%	1	49	+274.487%
2024-09-20	8.6500	8.6500	8.6500	8.6500	-6.486%	2	50	+237.688%
2024-09-17	9.2500	9.2500	9.2500	9.2500	+3.933%	1	49	+215.784%
2024-09-13	8.9000	8.9000	8.9000	8.9000	+13.520%	2	49	+228.202%
2024-08-30	7.8400	7.8400	7.8400	7.8400	-8.304%	2	50	+272.577%
2024-07-15	8.5500	8.5500	8.5500	8.5500	-2.509%	2	50	+241.637%
2024-07-10	8.7700	8.7700	8.7700	8.7700	-19.541%	1	52	+233.067%
2024-06-18	10.9000	10.9000	10.9000	10.9000	+3.810%	1	53	+167.982%
2024-06-17	11.5000	11.5000	10.5000	10.5000	+5.000%	3	53	+178.190%
2024-06-14	11.0000	11.0000	10.0000	10.0000	-42.857%	6	53	+192.100%
2024-05-31	17.5000	17.5000	17.5000	17.5000	+6.061%	4	53	+66.914%
2024-05-30	15.2100	16.5000	15.2100	16.5000	+23.134%	21	53	+77.030%
2024-05-23	13.4000	13.4000	13.4000	13.4000	-3.389%	1	36	+117.985%
2024-05-20	13.5000	13.8700	13.5000	13.8700	+9.213%	2	36	+110.598%
2024-05-17	12.7000	12.7000	12.7000	12.7000	-15.727%	2	34	+130.000%
2024-05-14	13.6000	15.0700	13.6000	15.0700	+13.223%	4	33	+93.829%
2024-05-13	13.4500	13.4500	13.3100	13.3100	+5.468%	2	30	+119.459%
2024-05-06	12.6200	12.6200	12.6200	12.6200	-10.496%	1	29	+131.458%
2024-05-03	14.1200	14.1200	14.1000	14.1000	+0.356%	6	28	+107.163%
2024-04-24	14.0500	14.0500	14.0500	14.0500	-3.964%	1	31	+107.900%
2024-04-15	14.6300	14.6300	14.6300	14.6300	+0.550%	5	31	+99.658%
2024-04-09	14.5500	14.5500	14.5500	14.5500	+1.677%	1	36	+100.756%
2024-03-26	14.1100	14.3100	14.1100	14.3100	-0.625%	2	37	+104.123%
2024-03-22	12.7200	14.4000	12.7200	14.4000	+10.769%	12	37	+102.847%
2024-03-19	13.0000	13.0000	13.0000	13.0000	-1.515%	1	33	+124.692%
2024-03-18	14.0000	14.3000	13.2000	13.2000	-8.651%	8	32	+121.288%
2024-03-15	13.8000	15.7500	13.8000	14.4500	+3.957%	140	7	+102.145%
2024-03-05	13.4000	14.2000	13.4000	13.9000	+8.594%	6	0	+110.144%
2024-03-04	12.8000	12.8000	12.8000	12.8000	-2.290%	4	0	+128.203%
2024-02-26	11.9000	13.1000	11.9000	13.1000	+9.167%	6	0	+122.977%
2024-02-23	12.0000	12.0000	12.0000	12.0000	-5.512%	2	0	+143.417%
2024-02-22	12.7000	12.7000	12.7000	12.7000	-4.511%	2	0	+130.000%
2024-02-21	13.3000	13.3000	13.3000	13.3000	0.000%	2	0	+119.624%