Dark

ADBE20261218P280
ADBE Dec 18 2026 280.00 Put (ADBE261218P00280000)
option OPRA

EOD

Aug 10, 2026

34.93-7.224%(-2.72)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	35.9000	36.1500	34.9300	34.9300	-7.224%	14	394	0.000%
2026-08-07	39.3300	39.3300	37.6500	37.6500	-7.946%	3	391	-7.224%
2026-07-29	42.1500	42.1500	40.9000	40.9000	-14.166%	21	392	-14.597%
2026-07-28	47.0000	47.6500	47.0000	47.6500	-26.409%	3	395	-26.695%
2026-07-24	64.8000	64.8000	64.7500	64.7500	-5.928%	2	393	-46.054%
2026-07-23	68.8300	68.8300	68.8300	68.8300	+5.406%	1	392	-49.252%
2026-07-22	65.2500	65.3000	65.2500	65.3000	+5.835%	2	391	-46.508%
2026-07-21	61.7000	62.0000	61.6000	61.7000	+4.932%	18	390	-43.387%
2026-07-20	58.9000	58.9000	58.8000	58.8000	-1.524%	2	381	-40.595%
2026-07-13	58.3000	59.7100	58.3000	59.7100	-11.672%	5	381	-41.501%
2026-07-09	67.7500	67.7500	67.6000	67.6000	+1.869%	2	379	-48.328%
2026-07-08	66.6000	66.9500	66.1000	66.3600	+0.151%	57	379	-47.363%
2026-07-07	66.3500	66.5000	66.1000	66.2600	-1.399%	20	353	-47.283%
2026-07-02	67.2000	67.2000	67.2000	67.2000	-12.897%	1	348	-48.021%
2026-06-29	76.0900	77.1500	76.0900	77.1500	-8.155%	5	348	-54.725%
2026-06-24	84.0000	84.0000	84.0000	84.0000	-5.020%	3	348	-58.417%
2026-06-18	89.7400	89.7400	88.2000	88.4400	+14.101%	14	336	-60.504%
2026-06-15	75.8300	77.5100	75.8300	77.5100	-4.190%	10	336	-54.935%
2026-06-12	82.4400	83.8500	80.3900	80.9000	+18.971%	15	331	-56.823%
2026-06-11	64.7300	68.0000	64.7300	68.0000	+13.333%	6	324	-48.632%
2026-06-10	60.0000	60.0000	60.0000	60.0000	+7.085%	5	319	-41.783%
2026-06-09	54.9000	56.9600	54.9000	56.0300	+5.717%	5	314	-37.658%
2026-06-08	53.0000	53.0000	53.0000	53.0000	+3.516%	1	315	-34.094%
2026-06-05	51.2000	51.2000	51.2000	51.2000	+13.778%	4	314	-31.777%
2026-06-04	45.0000	45.0000	45.0000	45.0000	+2.273%	1	314	-22.378%
2026-06-02	44.0000	44.0000	44.0000	44.0000	+0.457%	10	314	-20.614%
2026-06-01	41.6500	44.6800	41.6500	43.8000	-10.393%	4	314	-20.251%
2026-05-29	49.3000	49.3000	48.8800	48.8800	-11.545%	2	314	-28.539%
2026-05-26	55.2600	55.2600	55.2600	55.2600	+12.707%	1	315	-36.790%
2026-05-18	49.0300	49.0300	49.0300	49.0300	-15.100%	1	316	-28.758%
2026-05-14	57.7500	57.7500	57.7500	57.7500	+15.500%	1	316	-39.515%
2026-05-11	47.4500	50.0000	47.3000	50.0000	+10.375%	30	316	-30.140%
2026-05-07	46.0600	46.0600	45.3000	45.3000	-8.262%	6	311	-22.892%
2026-05-01	49.3800	49.3800	49.3800	49.3800	+5.966%	1	314	-29.263%
2026-04-22	46.2500	46.6000	46.2500	46.6000	-3.460%	3	314	-25.043%
2026-04-17	48.2700	48.2700	48.2700	48.2700	-23.357%	1	314	-27.636%
2026-04-13	62.9800	62.9800	62.9800	62.9800	+4.496%	1	315	-44.538%
2026-04-09	60.2700	60.2700	60.2700	60.2700	+13.460%	2	315	-42.044%
2026-04-08	53.1200	53.1200	53.1200	53.1200	-3.628%	1	315	-34.243%
2026-04-07	55.1200	55.1200	55.1200	55.1200	+1.045%	1	315	-36.629%
2026-04-02	54.2000	54.5500	54.2000	54.5500	-1.694%	2	315	-35.967%
2026-03-26	55.4900	55.4900	55.4900	55.4900	-0.733%	10	315	-37.052%
2026-03-25	55.9000	55.9000	55.9000	55.9000	+4.545%	1	310	-37.513%
2026-03-24	53.4700	53.4700	53.4700	53.4700	+5.214%	1	310	-34.674%
2026-03-23	50.8200	50.8200	50.8200	50.8200	-0.974%	2	309	-31.267%
2026-03-20	51.3200	51.3200	51.3200	51.3200	-3.279%	1	309	-31.937%
2026-03-19	53.0600	53.0600	53.0600	53.0600	+11.471%	20	310	-34.169%
2026-03-17	47.6000	47.6000	47.6000	47.6000	-3.350%	1	320	-26.618%
2026-03-16	49.2500	49.2500	49.2500	49.2500	-1.005%	2	319	-29.076%
2026-03-13	52.0000	52.0000	49.7500	49.7500	+12.429%	5	319	-29.789%
2026-03-12	43.1000	44.2500	42.5000	44.2500	+7.013%	8	321	-21.062%
2026-03-10	42.2400	42.2400	41.3500	41.3500	+8.816%	7	318	-15.526%
2026-03-09	37.8000	38.5500	37.8000	38.0000	-5.237%	41	321	-8.079%
2026-03-04	40.1000	40.1000	40.1000	40.1000	-5.313%	1	332	-12.893%
2026-03-03	43.4000	43.4000	42.3500	42.3500	-11.402%	3	333	-17.521%
2026-03-02	47.7500	47.8000	47.7500	47.8000	-5.980%	2	335	-26.925%
2026-02-24	51.4200	51.4200	50.8400	50.8400	-7.378%	4	335	-31.294%
2026-02-23	54.8900	54.8900	54.8900	54.8900	+6.068%	2	334	-36.364%
2026-02-12	53.4000	53.4000	51.7500	51.7500	+6.328%	29	334	-32.502%
2026-02-11	49.5000	49.6000	48.6700	48.6700	+10.113%	4	330	-28.231%
2026-02-10	44.4000	44.4000	43.9000	44.2000	-3.409%	7	329	-20.973%
2026-02-09	45.7600	45.7600	45.7600	45.7600	+3.764%	1	329	-23.667%
2026-02-05	42.1500	44.1500	41.6500	44.1000	+14.101%	47	329	-20.794%
2026-02-04	45.0000	45.0000	38.6500	38.6500	-6.167%	35	339	-9.625%
2026-02-03	35.8500	41.5000	35.8500	41.1900	+29.366%	22	338	-15.198%
2026-02-02	31.0500	32.2500	31.0000	31.8400	-3.515%	6	337	+9.705%
2026-01-29	32.2000	33.1300	32.2000	33.0000	+17.021%	8	335	+5.848%
2026-01-28	28.2000	28.2000	28.2000	28.2000	-6.312%	1	333	+23.865%
2026-01-27	28.3700	30.1700	28.3700	30.1000	+11.481%	42	333	+16.047%
2026-01-26	27.0000	27.0000	27.0000	27.0000	-19.040%	1	321	+29.370%
2026-01-21	32.9900	33.3500	32.9900	33.3500	+6.312%	20	321	+4.738%
2026-01-20	31.5300	31.5300	31.3700	31.3700	+2.852%	3	322	+11.348%
2026-01-16	30.0000	30.5000	26.0500	30.5000	+9.319%	14	316	+14.525%
2026-01-15	26.5000	27.9600	26.5000	27.9000	-0.357%	4	316	+25.197%
2026-01-14	26.5500	28.0000	26.5500	28.0000	+12.224%	3	316	+24.750%
2026-01-13	23.0000	24.9500	22.6000	24.9500	+26.650%	9	317	+40.000%
2026-01-12	19.5000	20.2800	19.5000	19.7000	+11.299%	5	312	+77.310%
2026-01-07	17.8500	18.0000	17.5000	17.7000	-6.101%	26	312	+97.345%
2026-01-06	18.9000	18.9000	18.8500	18.8500	+3.005%	5	290	+85.305%
2026-01-02	16.1700	18.6800	16.1700	18.3000	+19.218%	4	289	+90.874%
2025-12-31	15.3500	15.3500	15.3500	15.3500	0.000%	1	288	+127.557%
2025-12-29	15.3500	15.3500	15.3500	15.3500	+1.320%	4	288	+127.557%
2025-12-26	15.0000	15.3000	15.0000	15.1500	-1.623%	10	287	+130.561%
2025-12-23	15.4000	15.4000	15.4000	15.4000	+6.207%	2	281	+126.818%
2025-12-22	14.5000	14.5000	14.5000	14.5000	-2.685%	1	279	+140.897%
2025-12-19	14.9500	15.1500	14.9000	14.9000	-6.875%	13	279	+134.430%
2025-12-16	16.0000	16.0000	16.0000	16.0000	-0.621%	20	276	+118.313%
2025-12-12	16.1000	16.1000	16.1000	16.1000	-3.593%	5	256	+116.957%
2025-12-11	17.9300	19.2000	16.1000	16.7000	-19.050%	35	256	+109.162%
2025-12-05	21.0000	21.0000	20.6200	20.6300	-16.342%	7	250	+69.317%
2025-12-04	24.6000	24.6600	24.6000	24.6600	-12.553%	2	245	+41.646%
2025-11-26	28.4300	28.4300	28.2000	28.2000	-3.325%	3	241	+23.865%
2025-11-21	29.1700	29.1700	29.1700	29.1700	+0.241%	1	241	+19.746%
2025-11-20	29.1000	29.1000	29.1000	29.1000	+5.934%	2	241	+20.034%
2025-11-18	27.4700	27.4700	27.4700	27.4700	+6.514%	1	243	+27.157%
2025-11-17	25.8000	25.8200	25.7900	25.7900	+1.217%	4	243	+35.440%
2025-11-14	25.4800	25.4800	25.4800	25.4800	+6.167%	1	243	+37.088%
2025-11-13	24.1500	24.1500	24.0000	24.0000	-5.734%	197	243	+45.542%
2025-11-12	25.4600	25.4600	25.4600	25.4600	-9.395%	1	322	+37.196%
2025-11-10	28.1000	28.1000	28.1000	28.1000	-5.641%	1	322	+24.306%
2025-11-07	29.7800	29.7800	29.7800	29.7800	+17.847%	1	321	+17.293%
2025-11-03	25.2700	25.2700	25.2700	25.2700	+5.292%	2	319	+38.227%
2025-10-29	24.0000	24.0000	24.0000	24.0000	+7.623%	2	319	+45.542%
2025-10-23	22.1700	22.3000	22.1700	22.3000	-8.419%	2	319	+56.637%
2025-10-10	19.0100	24.4000	19.0100	24.3500	+8.949%	9	320	+43.450%
2025-10-09	22.4500	22.4500	22.3000	22.3500	+3.953%	63	314	+56.286%
2025-10-06	21.7300	21.7300	21.5000	21.5000	+7.339%	2	334	+62.465%
2025-09-25	20.0300	20.0300	20.0300	20.0300	+13.356%	1	333	+74.388%
2025-09-22	17.6700	17.6700	17.6700	17.6700	-12.308%	1	332	+97.680%
2025-09-15	20.1500	20.1500	20.1500	20.1500	+4.134%	1	331	+73.350%
2025-09-12	19.3500	19.3500	19.3500	19.3500	-11.034%	1	332	+80.517%
2025-09-11	22.0000	22.0000	21.7500	21.7500	+7.407%	31	331	+60.598%
2025-09-09	20.4100	20.4100	20.2500	20.2500	-11.572%	3	310	+72.494%
2025-09-04	22.9000	22.9000	22.9000	22.9000	+9.674%	1	309	+52.533%
2025-08-28	20.8800	20.8800	20.8800	20.8800	+15.359%	1	308	+67.289%
2025-08-25	18.0500	18.1000	18.0500	18.1000	-2.162%	2	308	+92.983%
2025-08-19	18.5000	18.5000	18.5000	18.5000	-6.801%	1	306	+88.811%
2025-08-15	19.8500	19.8500	19.8500	19.8500	-12.555%	1	305	+75.970%
2025-08-11	22.7000	22.7000	22.7000	22.7000	-4.941%	2	304	+53.877%
2025-08-07	23.8800	23.8800	23.8800	23.8800	+8.545%	2	302	+46.273%
2025-08-05	22.0000	22.0000	22.0000	22.0000	+12.532%	1	302	+58.773%
2025-08-01	19.5500	19.5500	19.5500	19.5500	+27.196%	1	302	+78.670%
2025-07-08	15.3700	15.3700	15.3700	15.3700	-3.938%	1	302	+127.261%
2025-07-03	16.0000	16.0000	16.0000	16.0000	-4.762%	1	302	+118.313%
2025-07-02	15.5000	17.1000	15.5000	16.8000	+8.387%	3	302	+107.917%
2025-07-01	15.5000	15.5000	15.5000	15.5000	-0.641%	1	302	+125.355%
2025-06-26	15.6000	15.6000	15.6000	15.6000	+0.645%	1	301	+123.910%
2025-06-13	15.5000	15.5000	15.5000	15.5000	+3.333%	10	300	+125.355%
2025-06-03	15.0000	15.0000	15.0000	15.0000	+9.489%	1	300	+132.867%
2025-05-16	13.7000	13.7000	13.7000	13.7000	-16.717%	2	300	+154.964%
2025-05-12	16.3000	16.4500	16.3000	16.4500	-14.323%	11	299	+112.340%
2025-05-08	18.9500	19.2000	18.9000	19.2000	-3.759%	157	288	+81.927%
2025-05-02	19.9500	19.9500	19.9500	19.9500	-16.352%	174	131	+75.088%
2025-04-04	23.8500	23.8500	23.8500	23.8500	+40.294%	2	45	+46.457%
2025-03-14	17.0000	17.0000	17.0000	17.0000	-10.526%	2	45	+105.471%
2025-03-13	19.0000	19.0000	19.0000	19.0000	+63.090%	1	45	+83.842%
2025-02-27	11.6500	11.6500	11.6500	11.6500	-10.039%	5	45	+199.828%
2025-01-14	12.9500	12.9500	12.9500	12.9500	-11.604%	5	45	+169.730%
2025-01-10	13.4300	14.6500	13.4300	14.6500	+33.182%	40	40	+138.430%
2024-12-30	11.0000	11.0000	11.0000	11.0000	+19.565%	1	28	+217.545%
2024-12-12	9.2000	9.2000	9.2000	9.2000	+15.000%	1	27	+279.674%
2024-12-06	8.0000	8.0000	8.0000	8.0000	-4.762%	6	27	+336.625%
2024-12-04	8.4000	8.4000	8.4000	8.4000	-7.692%	5	30	+315.833%
2024-12-02	9.1000	9.1000	9.1000	9.1000	-11.220%	1	30	+283.846%
2024-11-20	10.2500	10.2500	10.2500	10.2500	+15.819%	4	30	+240.780%
2024-11-13	8.8500	8.8500	8.8500	8.8500	+0.568%	1	30	+294.689%
2024-11-12	8.8000	8.8000	8.8000	8.8000	-10.660%	1	30	+296.932%
2024-11-06	9.8500	9.8500	9.8500	9.8500	-11.817%	2	30	+254.619%
2024-11-05	11.1700	11.1700	11.1700	11.1700	-1.325%	1	31	+212.713%
2024-10-25	11.9300	11.9300	11.3200	11.3200	+13.200%	16	30	+208.569%
2024-10-22	10.0000	10.0000	10.0000	10.0000	-6.803%	1	38	+249.300%
2024-10-18	10.7200	10.7300	10.7200	10.7300	+7.300%	14	38	+225.536%
2024-10-16	10.1500	10.1500	10.0000	10.0000	+11.111%	5	31	+249.300%
2024-10-15	9.0000	9.0000	9.0000	9.0000	-2.174%	1	26	+288.111%
2024-09-24	9.4500	9.4500	9.2000	9.2000	-2.646%	6	26	+279.674%
2024-09-23	9.4500	9.4500	9.4500	9.4500	-5.025%	1	22	+269.630%
2024-09-20	9.9500	9.9500	9.9500	9.9500	-4.327%	6	22	+251.055%
2024-09-17	10.4500	10.4500	10.4000	10.4000	0.000%	3	21	+235.865%
2024-09-16	10.0500	10.4000	10.0500	10.4000	+2.564%	2	18	+235.865%
2024-09-13	10.0000	10.1400	10.0000	10.1400	+12.044%	4	16	+244.477%
2024-08-30	9.0500	9.0500	9.0500	9.0500	-10.396%	2	15	+285.967%
2024-07-29	10.1000	10.1000	10.1000	10.1000	-15.833%	1	15	+245.842%
2024-06-17	12.0000	12.0000	12.0000	12.0000	-16.376%	3	14	+191.083%
2024-05-17	14.3500	14.3500	14.3500	14.3500	-15.588%	2	11	+143.415%
2024-03-15	17.0000	17.0000	17.0000	17.0000	0.000%	20	0	+105.471%