Dark

ADBE20261218P330
ADBE Dec 18 2026 330.00 Put (ADBE261218P00330000)
option OPRA

Inactive

Jun 25, 2026

134.88+5.730%(+7.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	134.8800	134.8800	134.8800	134.8800	+5.730%	2	25	0.000%
2026-06-17	127.5700	127.5700	127.5700	127.5700	+39.269%	1	239	+5.730%
2026-06-08	91.6000	91.6000	91.6000	91.6000	+5.010%	1	255	+47.249%
2026-05-29	87.2300	87.2300	87.2300	87.2300	-8.372%	1	256	+54.626%
2026-04-27	95.2000	95.2000	95.2000	95.2000	+1.720%	1	256	+41.681%
2026-04-14	93.5900	93.5900	93.5900	93.5900	-11.507%	1	257	+44.118%
2026-04-13	105.7600	105.7600	105.7600	105.7600	+0.085%	1	256	+27.534%
2026-04-10	105.6800	105.6800	105.6700	105.6700	+3.771%	3	256	+27.643%
2026-04-09	101.8300	101.8300	101.8300	101.8300	+2.942%	1	259	+32.456%
2026-03-27	98.9200	98.9200	98.9200	98.9200	+4.423%	1	258	+36.353%
2026-03-24	94.7300	94.7300	94.7300	94.7300	+10.795%	1	257	+42.384%
2026-03-16	85.5000	85.5000	85.5000	85.5000	+1.183%	1	258	+57.754%
2026-03-13	86.0200	86.0200	84.5000	84.5000	+7.932%	3	259	+59.621%
2026-03-03	78.2900	78.2900	78.2900	78.2900	-6.742%	1	258	+72.283%
2026-02-27	83.9500	83.9500	83.9500	83.9500	-1.583%	1	259	+60.667%
2026-02-25	85.3000	85.3000	85.3000	85.3000	-2.235%	1	257	+58.124%
2026-02-24	88.0000	88.0000	87.2500	87.2500	-4.645%	2	257	+54.590%
2026-02-23	91.5000	91.5000	91.5000	91.5000	+9.646%	8	257	+47.410%
2026-02-12	88.8900	88.8900	83.4500	83.4500	+0.494%	4	265	+61.630%
2026-02-11	83.0400	83.0400	83.0400	83.0400	+9.378%	9	263	+62.428%
2026-02-10	75.9000	75.9300	73.8600	75.9200	+3.504%	10	254	+77.661%
2026-02-05	70.7500	73.3500	70.7500	73.3500	-0.878%	2	245	+83.885%
2026-02-03	64.0000	74.0000	64.0000	74.0000	+22.924%	4	245	+82.270%
2026-02-02	59.6000	60.2000	59.6000	60.2000	+0.384%	2	245	+124.053%
2026-01-30	59.9700	59.9700	59.9700	59.9700	+3.397%	1	244	+124.912%
2026-01-28	58.0000	58.0000	58.0000	58.0000	0.000%	5	245	+132.552%
2026-01-16	58.0000	58.0000	58.0000	58.0000	+7.407%	3	247	+132.552%
2026-01-15	54.0000	54.0000	54.0000	54.0000	+1.408%	2	247	+149.778%
2026-01-14	52.0000	53.2500	52.0000	53.2500	+6.500%	37	262	+153.296%
2026-01-13	44.7700	50.0000	44.7700	50.0000	+23.457%	11	233	+169.760%
2026-01-12	41.0000	41.0000	40.5000	40.5000	+5.772%	4	222	+233.037%
2026-01-09	38.2900	38.2900	38.2900	38.2900	+5.628%	5	218	+252.259%
2026-01-08	36.2500	36.2500	36.2500	36.2500	+1.031%	1	213	+272.083%
2026-01-07	36.3000	36.3000	35.8800	35.8800	-7.287%	11	214	+275.920%
2026-01-06	38.0000	38.7000	37.5900	38.7000	-2.273%	9	216	+248.527%
2026-01-05	40.0500	40.6800	39.1100	39.6000	+2.857%	4	210	+240.606%
2026-01-02	37.2000	39.0000	37.2000	38.5000	+23.003%	8	208	+250.338%
2025-12-30	31.3000	31.3000	31.3000	31.3000	-2.188%	1	206	+330.927%
2025-12-26	32.0000	32.0000	32.0000	32.0000	+0.313%	1	205	+321.500%
2025-12-24	32.1500	32.1500	31.9000	31.9000	+5.107%	3	202	+322.821%
2025-12-22	30.7500	30.7500	30.3500	30.3500	-8.584%	3	202	+344.415%
2025-12-18	33.2000	33.2000	33.2000	33.2000	+2.501%	2	202	+306.265%
2025-12-17	32.3900	32.3900	32.3900	32.3900	-3.944%	1	200	+316.425%
2025-12-15	33.7200	33.7200	33.7200	33.7200	+5.047%	10	199	+300.000%
2025-12-12	32.1000	32.1000	32.1000	32.1000	-19.870%	1	199	+320.187%
2025-12-10	40.0600	40.0600	40.0600	40.0600	-6.029%	1	198	+236.695%
2025-12-05	43.6000	43.6000	42.6300	42.6300	-8.696%	2	197	+216.397%
2025-12-04	46.5500	46.6900	46.5500	46.6900	-6.899%	10	195	+188.884%
2025-11-28	50.5100	50.5100	50.1500	50.1500	-4.019%	2	195	+168.953%
2025-11-19	52.5000	52.5000	52.2500	52.2500	+8.854%	2	196	+158.144%
2025-11-17	47.7500	48.0000	47.7500	48.0000	+4.803%	11	196	+181.000%
2025-11-12	46.2200	46.2200	45.8000	45.8000	-1.293%	2	195	+194.498%
2025-11-03	46.3000	46.4000	46.3000	46.4000	+13.171%	113	88	+190.690%
2025-10-23	41.0000	41.0000	41.0000	41.0000	+2.295%	1	88	+228.976%
2025-10-21	42.5400	42.5500	40.0700	40.0800	-9.730%	13	89	+236.527%
2025-10-20	44.3500	44.4000	44.3500	44.4000	-1.987%	2	87	+203.784%
2025-10-14	45.8800	45.9500	45.2500	45.3000	+1.729%	29	87	+197.748%
2025-10-13	44.5200	44.5300	44.5200	44.5300	+14.473%	5	78	+202.897%
2025-09-24	38.9000	38.9000	38.9000	38.9000	+7.015%	1	78	+246.735%
2025-09-15	36.3500	36.3500	36.3500	36.3500	-12.641%	8	77	+271.059%
2025-08-04	41.6100	41.6100	41.6100	41.6100	+34.010%	1	69	+224.153%
2025-07-23	31.0500	31.0500	31.0500	31.0500	-3.721%	1	68	+334.396%
2025-07-17	32.2500	32.2500	32.2500	32.2500	+15.343%	1	69	+318.233%
2025-07-01	27.9600	27.9600	27.9600	27.9600	+1.488%	3	68	+382.403%
2025-06-13	26.7100	27.5500	26.7100	27.5500	+5.962%	8	68	+389.583%
2025-06-10	26.0000	26.0000	26.0000	26.0000	-1.887%	1	67	+418.769%
2025-06-06	26.5000	26.5000	26.5000	26.5000	-8.621%	2	67	+408.981%
2025-06-02	29.0000	29.0000	29.0000	29.0000	+9.023%	1	68	+365.103%
2025-05-30	26.6000	26.6000	26.6000	26.6000	-2.206%	2	67	+407.068%
2025-05-29	27.2000	27.2000	27.2000	27.2000	-1.306%	3	66	+395.882%
2025-05-15	27.5600	27.5600	27.5600	27.5600	-3.636%	1	63	+389.405%
2025-05-14	28.6000	28.6000	28.6000	28.6000	-14.627%	2	64	+371.608%
2025-05-06	33.5000	33.5000	33.5000	33.5000	-6.944%	5	62	+302.627%
2025-04-30	36.0000	36.0000	36.0000	36.0000	-3.356%	10	62	+274.667%
2025-04-29	37.2000	37.2500	37.2000	37.2500	-10.435%	12	52	+262.094%
2025-04-23	41.5900	41.5900	41.5900	41.5900	-9.783%	1	55	+224.309%
2025-04-11	46.1000	46.1000	46.1000	46.1000	-1.810%	2	54	+192.581%
2025-04-10	42.5500	46.9500	42.5500	46.9500	+1.689%	2	53	+187.284%
2025-04-08	46.1700	46.1700	46.1700	46.1700	+47.886%	1	52	+192.138%
2025-04-02	31.2200	31.2200	31.2200	31.2200	-4.817%	5	51	+332.031%
2025-03-31	32.8000	32.8000	32.8000	32.8000	+7.015%	1	53	+311.220%
2025-03-28	30.6500	30.6500	30.6500	30.6500	-3.160%	40	52	+340.065%
2025-03-18	31.2000	31.6500	31.2000	31.6500	-7.994%	2	32	+326.161%
2025-03-13	34.3500	34.4000	34.3500	34.4000	+41.564%	11	23	+292.093%
2025-03-10	24.3000	24.3000	24.3000	24.3000	+24.615%	1	23	+455.062%
2025-02-13	19.5000	19.5000	19.5000	19.5000	-9.931%	1	25	+591.692%
2025-02-07	21.6500	21.6500	21.6500	21.6500	-20.258%	2	25	+523.002%
2025-01-14	27.1500	27.1500	27.1500	27.1500	+87.759%	5	24	+396.796%
2024-12-05	14.4600	14.4600	14.4600	14.4600	-12.097%	5	19	+832.780%
2024-12-02	16.4500	16.4500	16.4500	16.4500	-12.267%	1	24	+719.939%
2024-11-20	18.6700	18.7500	17.8200	18.7500	+5.992%	20	23	+619.360%
2024-11-18	17.7000	17.7000	17.6900	17.6900	-5.147%	5	23	+662.465%
2024-10-08	18.7000	18.8000	18.6500	18.6500	+13.030%	7	18	+623.217%
2024-09-10	16.5000	16.5000	16.5000	16.5000	+5.431%	1	13	+717.455%
2024-08-29	15.6500	15.6500	15.6500	15.6500	-25.334%	1	12	+761.853%
2024-08-02	20.9600	20.9600	20.9600	20.9600	+22.002%	2	11	+543.511%
2024-06-28	17.1800	17.1800	17.1800	17.1800	-14.782%	20	10	+685.099%
2024-06-14	20.0000	20.8200	20.0000	20.1600	-30.483%	46	19	+569.048%
2024-06-13	29.0000	29.0000	29.0000	29.0000	+1.754%	5	23	+365.103%
2024-06-12	29.0000	29.0000	28.5000	28.5000	+1.858%	9	18	+373.263%
2024-06-06	27.9800	27.9800	27.9800	27.9800	-20.057%	1	27	+382.059%
2024-05-31	35.0000	35.0000	35.0000	35.0000	+37.795%	10	26	+285.371%
2024-05-29	25.4000	25.4000	25.4000	25.4000	-3.824%	10	26	+431.024%
2024-05-28	26.4200	26.4200	26.4100	26.4100	+1.969%	20	36	+410.716%
2024-03-27	25.9000	25.9000	25.9000	25.9000	+3.600%	1	16	+420.772%
2024-03-18	25.0000	25.0000	25.0000	25.0000	-3.549%	1	15	+439.520%
2024-03-15	26.0400	26.0400	25.9200	25.9200	+15.200%	4	12	+420.370%
2024-02-21	22.5000	22.5000	22.5000	22.5000	+5.882%	20	0	+499.467%
2024-02-16	21.2500	21.2500	21.2500	21.2500	0.000%	4	0	+534.729%