Dark

ADBE20261218P310
ADBE Dec 18 2026 310.00 Put (ADBE261218P00310000)
option OPRA

EOD

Aug 5, 2026

63.75-11.826%(-8.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	63.7500	63.7500	63.7500	63.7500	-11.826%	1	179	0.000%
2026-07-31	72.3000	72.3000	72.3000	72.3000	+7.350%	5	179	-11.826%
2026-07-28	67.3500	67.3500	67.3500	67.3500	-25.899%	8	184	-5.345%
2026-07-24	90.8900	90.8900	90.8900	90.8900	+4.232%	1	192	-29.860%
2026-07-10	87.2000	87.2000	87.2000	87.2000	-0.898%	4	193	-26.892%
2026-07-07	88.4000	88.4000	87.9900	87.9900	-5.030%	2	189	-27.549%
2026-07-02	95.1500	95.1500	92.6500	92.6500	-7.443%	2	190	-31.193%
2026-07-01	100.1000	100.1000	100.1000	100.1000	-4.548%	2	190	-36.314%
2026-06-29	104.8700	104.8700	104.8700	104.8700	-3.390%	5	192	-39.210%
2026-06-26	108.5500	108.5500	108.5500	108.5500	-7.381%	1	197	-41.271%
2026-06-18	117.2000	117.2000	117.2000	117.2000	+4.905%	3	212	-45.606%
2026-06-17	111.7200	111.7200	111.7200	111.7200	+7.786%	1	212	-42.938%
2026-06-15	103.1700	103.6500	103.1700	103.6500	-5.481%	8	213	-38.495%
2026-06-12	108.3000	109.6600	108.3000	109.6600	+32.041%	2	207	-41.866%
2026-06-10	83.0500	83.0500	83.0500	83.0500	+18.898%	2	205	-23.239%
2026-06-05	69.8500	69.8500	69.8500	69.8500	-0.513%	6	206	-8.733%
2026-06-03	68.4000	70.2100	68.4000	70.2100	+16.589%	8	206	-9.201%
2026-06-01	60.3500	60.3500	60.1400	60.2200	-15.183%	28	198	+5.862%
2026-05-29	71.0000	71.0000	71.0000	71.0000	-7.190%	1	195	-10.211%
2026-05-21	76.5000	76.5000	76.5000	76.5000	-2.049%	1	195	-16.667%
2026-05-15	78.1000	78.1000	78.1000	78.1000	-5.103%	1	195	-18.374%
2026-05-14	82.3000	82.3000	82.3000	82.3000	+8.247%	1	196	-22.539%
2026-05-12	76.0300	76.0300	76.0300	76.0300	+13.988%	1	197	-16.152%
2026-05-07	66.7000	66.7000	66.7000	66.7000	-1.506%	1	197	-4.423%
2026-05-04	67.7200	67.7200	67.7200	67.7200	-10.553%	1	198	-5.862%
2026-04-24	75.7100	75.7100	75.7100	75.7100	-7.411%	1	199	-15.797%
2026-04-23	81.7700	81.7700	81.7700	81.7700	+19.111%	2	199	-22.037%
2026-04-21	70.3800	70.3800	68.6500	68.6500	-1.180%	3	199	-7.138%
2026-04-17	69.4700	69.4700	69.4700	69.4700	-17.787%	1	199	-8.234%
2026-04-09	81.2000	84.5000	81.2000	84.5000	+3.074%	2	198	-24.556%
2026-03-27	81.9800	81.9800	81.9800	81.9800	+1.398%	1	197	-22.237%
2026-03-25	80.8500	80.8500	80.8500	80.8500	+13.442%	1	196	-21.150%
2026-03-23	70.8300	71.3300	70.8300	71.2700	+1.452%	6	195	-10.551%
2026-03-18	70.2500	70.2500	70.2500	70.2500	-2.431%	1	197	-9.253%
2026-03-16	72.0000	72.0000	72.0000	72.0000	+4.727%	1	196	-11.458%
2026-03-13	68.9000	68.9000	68.7500	68.7500	+21.897%	3	195	-7.273%
2026-03-09	56.0000	56.4000	55.9600	56.4000	-8.753%	5	194	+13.032%
2026-03-03	61.8100	61.8100	61.8100	61.8100	-8.768%	2	197	+3.139%
2026-02-26	67.7500	67.7500	67.7500	67.7500	-4.805%	2	199	-5.904%
2026-02-25	71.1700	71.1700	71.1700	71.1700	-1.563%	4	195	-10.426%
2026-02-23	72.3000	72.3000	72.3000	72.3000	+6.480%	1	195	-11.826%
2026-02-17	68.0500	68.0500	67.9000	67.9000	+0.147%	2	194	-6.112%
2026-02-11	67.8000	67.8000	67.8000	67.8000	+8.238%	1	194	-5.973%
2026-02-10	61.9000	62.6400	61.9000	62.6400	-0.207%	4	193	+1.772%
2026-02-09	62.9900	63.2000	62.6000	62.7700	-0.728%	7	197	+1.561%
2026-02-06	63.2300	63.2300	63.2300	63.2300	+12.951%	10	204	+0.822%
2026-02-04	55.9800	55.9800	55.9800	55.9800	-3.781%	3	194	+13.880%
2026-02-03	58.1800	58.1800	58.1800	58.1800	+18.638%	1	191	+9.574%
2026-01-29	49.2700	49.2700	49.0400	49.0400	+3.547%	2	191	+29.996%
2026-01-21	47.4900	47.4900	47.3600	47.3600	-2.351%	2	191	+34.607%
2026-01-20	48.5000	48.5000	48.5000	48.5000	+8.989%	1	191	+31.443%
2026-01-16	44.5000	44.5000	44.5000	44.5000	+5.701%	1	190	+43.258%
2026-01-15	41.0700	42.3000	41.0700	42.1000	+0.238%	10	190	+51.425%
2026-01-14	38.5500	42.0000	38.5500	42.0000	+8.808%	10	184	+51.786%
2026-01-13	33.3700	38.6000	33.3700	38.6000	+32.101%	3	180	+65.155%
2026-01-02	25.0000	29.2200	25.0000	29.2200	+18.300%	5	177	+118.172%
2025-12-23	24.6000	24.7000	24.6000	24.7000	+3.003%	2	174	+158.097%
2025-12-19	23.2500	23.9800	23.2500	23.9800	-9.373%	29	173	+165.847%
2025-12-15	26.3000	26.4600	26.3000	26.4600	+7.561%	11	145	+140.930%
2025-12-12	25.1500	25.1500	24.6000	24.6000	-13.074%	26	136	+159.146%
2025-12-11	27.7000	28.3000	27.7000	28.3000	-11.700%	15	112	+125.265%
2025-12-08	31.9000	32.0500	31.9000	32.0500	+3.991%	2	97	+98.908%
2025-12-05	30.8200	30.8200	30.8200	30.8200	-22.621%	1	97	+106.846%
2025-11-28	39.8300	39.8300	39.8300	39.8300	-0.549%	1	97	+60.055%
2025-11-25	42.4100	42.4100	39.9500	40.0500	-0.546%	49	97	+59.176%
2025-11-24	40.2700	40.2700	40.2700	40.2700	-1.900%	1	97	+58.306%
2025-11-21	44.6000	44.6000	40.4900	41.0500	-1.013%	16	97	+55.298%
2025-11-20	43.0000	43.0000	41.4700	41.4700	+1.792%	2	99	+53.726%
2025-11-19	40.7400	40.7400	40.7400	40.7400	-0.049%	1	99	+56.480%
2025-11-18	40.0300	40.7600	40.0300	40.7600	+12.971%	6	98	+56.403%
2025-11-03	37.2300	37.2300	36.0800	36.0800	+28.903%	3	91	+76.691%
2025-09-16	27.9900	27.9900	27.9900	27.9900	-2.508%	1	91	+127.760%
2025-08-18	28.7100	28.7100	28.7100	28.7100	-2.114%	5	90	+122.048%
2025-08-15	29.3300	29.3300	29.3300	29.3300	-10.986%	2	85	+117.354%
2025-08-04	31.7300	32.9500	31.7300	32.9500	+36.157%	2	85	+93.475%
2025-07-23	24.2000	24.2000	24.2000	24.2000	-9.970%	8	87	+163.430%
2025-07-16	26.8800	26.8800	26.8800	26.8800	+25.140%	2	79	+137.165%
2025-05-29	21.0000	21.6000	21.0000	21.4800	+5.553%	5	79	+196.788%
2025-05-16	20.3500	20.3500	20.3500	20.3500	-15.735%	10	75	+213.268%
2025-05-12	24.1500	24.1500	24.1500	24.1500	-18.191%	5	75	+163.975%
2025-05-01	29.5200	29.5200	29.5200	29.5200	-14.111%	1	75	+115.955%
2025-04-23	34.3700	34.3700	34.3700	34.3700	-10.843%	1	75	+85.482%
2025-04-16	37.3600	38.5500	37.3600	38.5500	+0.260%	2	75	+65.370%
2025-04-10	37.8800	38.4500	37.8800	38.4500	+10.647%	2	75	+65.800%
2025-04-04	32.8500	34.7500	32.8500	34.7500	+19.621%	8	76	+83.453%
2025-03-13	27.5500	29.0500	27.3100	29.0500	+50.518%	22	55	+119.449%
2025-01-16	19.3000	19.3000	19.3000	19.3000	+30.405%	4	55	+230.311%
2024-12-13	13.0000	14.8500	13.0000	14.8000	-1.661%	22	55	+330.743%
2024-12-12	15.0500	15.0500	15.0500	15.0500	+5.837%	1	44	+323.588%
2024-11-18	14.2200	14.2200	14.2200	14.2200	-12.492%	6	44	+348.312%
2024-10-25	17.0400	17.0400	16.2400	16.2500	-1.694%	12	50	+292.308%
2024-10-14	16.5300	16.5300	16.5300	16.5300	+9.470%	1	44	+285.662%
2024-10-08	14.9500	15.1000	14.9500	15.1000	+12.268%	9	44	+322.185%
2024-09-24	13.4500	13.4500	13.4500	13.4500	-7.241%	1	35	+373.978%
2024-09-13	13.9000	14.5000	13.9000	14.5000	-23.684%	4	35	+339.655%
2024-08-06	19.0000	19.0000	19.0000	19.0000	+8.571%	3	35	+235.526%
2024-08-02	17.5000	17.5000	17.5000	17.5000	+20.690%	4	38	+264.286%
2024-07-24	14.5000	14.5000	14.5000	14.5000	+7.407%	3	38	+339.655%
2024-07-17	13.5000	13.5000	13.5000	13.5000	-0.735%	1	35	+372.222%
2024-07-03	13.6000	13.6000	13.6000	13.6000	-4.225%	1	35	+368.750%
2024-06-28	14.2000	14.2000	14.2000	14.2000	-10.916%	2	35	+348.944%
2024-06-26	15.9400	15.9400	15.9400	15.9400	-6.510%	1	35	+299.937%
2024-06-18	17.0500	17.0500	17.0500	17.0500	+0.294%	1	34	+273.900%
2024-06-14	15.4500	17.0000	15.4500	17.0000	-37.037%	10	34	+275.000%
2024-04-02	27.0000	27.0000	27.0000	27.0000	+50.418%	1	33	+136.111%
2024-03-18	17.9500	17.9500	17.9500	17.9500	+7.808%	1	34	+255.153%
2024-02-26	16.6500	16.6500	16.6500	16.6500	-9.511%	4	33	+282.883%
2024-02-21	18.4000	18.4000	18.4000	18.4000	-3.158%	2	0	+246.467%
2024-02-20	19.5800	19.5800	19.0000	19.0000	+7.345%	6	0	+235.526%
2024-02-16	17.5000	17.7000	17.5000	17.7000	+17.219%	6	0	+260.169%
2024-02-15	15.1000	15.1000	15.1000	15.1000	+32.456%	2	0	+322.185%
2024-02-09	11.4000	11.4000	11.4000	11.4000	-18.280%	1	0	+459.211%
2024-02-06	13.9500	13.9500	13.9500	13.9500	+2.198%	1	0	+356.989%
2024-02-05	13.4000	13.6500	13.1000	13.6500	+4.198%	8	0	+367.033%
2024-02-02	14.0700	14.0700	13.1000	13.1000	-6.762%	3	0	+386.641%
2024-02-01	14.7000	14.7000	13.8500	14.0500	-1.404%	16	0	+353.737%
2024-01-31	15.0000	17.0500	14.1500	14.2500	-2.397%	31	0	+347.368%
2024-01-30	14.1300	14.7300	14.1100	14.6000	0.000%	7	0	+336.644%