Dark

ADBE20261218P370
ADBE Dec 18 2026 370.00 Put (ADBE261218P00370000)
option OPRA

Inactive

Jun 26, 2026

167.60-3.927%(-6.85)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	169.6000	169.6000	167.6000	167.6000	-3.927%	51	17	0.000%
2026-06-25	174.4500	174.4500	174.4500	174.4500	-3.911%	25	17	-3.927%
2026-06-22	181.5500	181.5500	181.5500	181.5500	+2.920%	26	17	-7.684%
2026-06-18	176.4000	176.4000	176.4000	176.4000	+5.819%	10	37	-4.989%
2026-06-17	166.7000	166.7000	166.7000	166.7000	+40.521%	68	37	+0.540%
2026-05-11	118.6300	118.6300	118.6300	118.6300	-17.469%	1	267	+41.280%
2026-04-10	143.7400	143.7400	143.7400	143.7400	+9.725%	1	268	+16.599%
2026-03-30	131.0000	131.0000	131.0000	131.0000	+10.502%	1	289	+27.939%
2026-03-13	118.5500	118.5500	118.5500	118.5500	+19.350%	10	290	+41.375%
2026-03-05	99.3300	99.3300	99.3300	99.3300	-12.330%	1	280	+68.730%
2026-02-13	114.7000	114.7000	113.3000	113.3000	+11.626%	3	283	+47.926%
2026-02-04	101.5500	101.5500	101.5000	101.5000	-3.103%	4	283	+65.123%
2026-02-03	104.6200	104.7500	104.6200	104.7500	+17.776%	2	287	+60.000%
2026-01-30	88.9400	88.9400	88.9400	88.9400	+9.089%	1	289	+88.442%
2026-01-28	84.0000	84.0000	81.5300	81.5300	+2.877%	2	290	+105.569%
2026-01-26	79.2500	79.2500	79.2500	79.2500	-2.450%	2	290	+111.483%
2026-01-23	81.9100	81.9100	81.2400	81.2400	-3.401%	2	290	+106.302%
2026-01-22	85.0200	85.0200	84.1000	84.1000	-7.226%	28	289	+99.287%
2026-01-21	90.6500	90.6500	90.6500	90.6500	+11.914%	19	261	+84.887%
2026-01-15	81.0000	81.0000	81.0000	81.0000	+8.725%	1	280	+106.914%
2026-01-13	74.5000	74.5000	74.5000	74.5000	+16.370%	1	279	+124.966%
2026-01-12	64.0200	64.0200	64.0200	64.0200	+23.115%	2	279	+161.793%
2025-12-26	52.0000	52.0000	52.0000	52.0000	+4.000%	13	280	+222.308%
2025-12-22	50.2500	50.2500	50.0000	50.0000	-1.088%	2	294	+235.200%
2025-12-19	51.2000	51.2000	50.5500	50.5500	-3.254%	26	294	+231.553%
2025-12-18	52.0100	52.2500	52.0100	52.2500	-0.797%	2	298	+220.766%
2025-12-17	52.3800	52.6700	51.5000	52.6700	-7.839%	20	298	+218.208%
2025-12-15	57.1500	57.1500	57.1500	57.1500	-9.286%	4	278	+193.263%
2025-12-08	61.8300	63.0000	61.8300	63.0000	+4.322%	3	274	+166.032%
2025-12-05	60.5000	61.1500	60.3900	60.3900	-19.102%	140	275	+177.529%
2025-11-25	74.6500	74.6500	74.6500	74.6500	-7.382%	2	142	+124.514%
2025-11-21	80.6000	80.6000	80.6000	80.6000	+16.744%	1	144	+107.940%
2025-11-13	69.0400	69.0400	69.0400	69.0400	+3.415%	1	143	+142.758%
2025-10-30	66.7600	66.7600	66.7600	66.7600	-1.968%	1	143	+151.049%
2025-10-29	68.1000	68.1000	68.1000	68.1000	+15.228%	1	143	+146.109%
2025-10-24	58.8000	59.1000	58.8000	59.1000	-5.060%	2	142	+183.587%
2025-10-23	62.1000	62.2500	62.1000	62.2500	+5.063%	2	142	+169.237%
2025-10-21	59.6300	59.7400	59.2400	59.2500	-12.222%	14	143	+182.869%
2025-10-14	67.5000	67.5000	67.5000	67.5000	+0.686%	23	141	+148.296%
2025-10-13	65.9200	67.0400	65.9200	67.0400	+8.024%	2	137	+150.000%
2025-10-09	62.4200	62.4200	62.0500	62.0600	-1.788%	10	135	+170.061%
2025-10-01	63.1600	63.1900	63.1600	63.1900	+17.236%	20	140	+165.232%
2025-09-17	53.9000	53.9000	53.9000	53.9000	-7.500%	1	140	+210.946%
2025-09-15	55.8700	58.2700	55.8700	58.2700	-8.853%	15	139	+187.627%
2025-08-11	64.1700	65.6500	62.7000	63.9300	+2.288%	10	132	+162.162%
2025-08-08	62.3500	62.5000	62.3500	62.5000	+23.518%	100	137	+168.160%
2025-07-14	50.6000	50.6000	50.6000	50.6000	+13.964%	20	178	+231.225%
2025-06-25	44.3500	44.4000	44.3500	44.4000	-8.773%	10	198	+277.477%
2025-06-20	48.6700	48.6700	48.6700	48.6700	+13.186%	10	188	+244.360%
2025-06-17	43.0000	43.0000	43.0000	43.0000	+13.158%	3	188	+289.767%
2025-06-16	38.0000	38.0000	38.0000	38.0000	-5.426%	1	188	+341.053%
2025-05-21	40.1800	40.1800	40.1800	40.1800	+7.232%	1	188	+317.123%
2025-05-19	37.4700	37.4700	37.4700	37.4700	+4.083%	1	188	+347.291%
2025-05-16	36.0000	36.0000	36.0000	36.0000	-14.894%	4	188	+365.556%
2025-05-13	42.3000	42.3000	42.3000	42.3000	-5.051%	1	188	+296.217%
2025-05-12	44.5000	44.5500	44.5000	44.5500	-12.130%	2	188	+276.207%
2025-05-07	50.7000	50.7000	50.7000	50.7000	-2.892%	10	188	+230.572%
2025-05-01	52.5000	52.5000	52.2100	52.2100	-4.465%	11	188	+221.011%
2025-04-29	53.8000	54.6500	53.8000	54.6500	-2.550%	8	188	+206.679%
2025-04-25	56.0800	56.0800	56.0800	56.0800	-6.095%	2	189	+198.859%
2025-04-24	59.7200	59.7200	59.7200	59.7200	-4.768%	1	189	+180.643%
2025-04-23	62.7100	62.7100	62.7100	62.7100	-3.374%	1	188	+167.262%
2025-04-10	64.9000	64.9000	64.9000	64.9000	-13.119%	1	188	+158.243%
2025-04-09	74.7000	74.7000	74.7000	74.7000	+5.658%	4	189	+124.364%
2025-04-07	70.7000	70.7000	70.7000	70.7000	+7.939%	2	193	+137.058%
2025-04-04	62.0000	65.5000	62.0000	65.5000	+20.183%	10	193	+155.878%
2025-04-03	52.8000	55.0000	52.8000	54.5000	+15.173%	6	193	+207.523%
2025-04-02	47.3200	47.3200	47.3200	47.3200	-5.812%	1	193	+254.184%
2025-04-01	50.2400	50.2400	50.2400	50.2400	+15.760%	1	193	+233.599%
2025-03-27	43.1600	43.4000	43.1600	43.4000	+7.240%	5	193	+286.175%
2025-03-25	40.4700	40.4700	40.4700	40.4700	-12.497%	1	195	+314.134%
2025-03-21	46.2500	46.2500	46.2500	46.2500	+5.114%	2	195	+262.378%
2025-03-20	44.0000	44.0000	44.0000	44.0000	-6.183%	1	194	+280.909%
2025-03-17	46.4500	46.9000	46.4000	46.9000	+33.809%	12	194	+257.356%
2025-03-06	35.0500	35.0500	35.0500	35.0500	+16.911%	7	195	+378.174%
2025-02-14	29.9000	29.9900	29.9000	29.9800	-12.595%	164	153	+459.039%
2025-02-05	34.3000	34.3000	34.2500	34.3000	+2.205%	43	153	+388.630%
2025-01-31	33.9600	33.9600	33.5600	33.5600	+4.941%	8	143	+399.404%
2025-01-30	31.9800	31.9800	31.9800	31.9800	-9.788%	4	143	+424.078%
2025-01-22	35.4500	35.4500	35.4500	35.4500	-5.968%	1	143	+372.779%
2025-01-16	37.7000	37.7000	37.7000	37.7000	-10.494%	1	144	+344.562%
2025-01-14	42.1200	42.1200	42.1200	42.1200	-0.213%	1	143	+297.911%
2025-01-10	41.0200	42.2100	41.0200	42.2100	+10.123%	4	142	+297.062%
2025-01-08	38.6700	38.6700	38.3300	38.3300	+3.038%	2	140	+337.255%
2025-01-03	37.2000	37.2000	37.2000	37.2000	+14.815%	2	140	+350.538%
2025-01-02	32.4000	32.4000	32.4000	32.4000	+2.208%	1	140	+417.284%
2024-12-26	31.8100	31.8100	31.3000	31.7000	-11.944%	7	139	+428.707%
2024-12-20	36.0000	36.0000	36.0000	36.0000	+24.138%	1	135	+365.556%
2024-12-16	29.0000	29.0000	29.0000	29.0000	+4.317%	1	134	+477.931%
2024-12-12	27.5000	27.8000	27.5000	27.8000	+25.792%	3	134	+502.878%
2024-12-05	22.1000	22.1000	22.1000	22.1000	-11.776%	2	132	+658.371%
2024-12-03	25.0500	25.0500	25.0500	25.0500	+2.245%	1	130	+569.062%
2024-12-02	24.5000	24.5000	24.5000	24.5000	-6.130%	1	131	+584.082%
2024-11-22	26.1000	26.1000	26.1000	26.1000	-3.333%	2	130	+542.146%
2024-11-19	27.0000	27.0000	27.0000	27.0000	-2.174%	1	130	+520.741%
2024-11-18	27.6000	27.6000	27.6000	27.6000	+2.985%	1	130	+507.246%
2024-11-11	26.4000	26.8000	26.4000	26.8000	-1.724%	2	129	+525.373%
2024-10-17	27.2700	27.2700	27.2700	27.2700	+7.787%	1	130	+514.595%
2024-10-15	25.0000	25.3000	25.0000	25.3000	+2.222%	3	129	+562.451%
2024-09-23	24.3000	24.7500	24.3000	24.7500	-4.070%	6	130	+577.172%
2024-09-19	25.8000	25.8000	25.8000	25.8000	+2.789%	1	130	+549.612%
2024-09-13	26.8000	26.8000	25.0500	25.1000	+5.684%	28	130	+567.729%
2024-08-27	23.7500	23.7500	23.7500	23.7500	-20.833%	1	125	+605.684%
2024-08-07	30.0000	30.0000	30.0000	30.0000	-12.281%	20	126	+458.667%
2024-08-05	33.5000	34.2000	33.5000	34.2000	+35.714%	4	126	+390.058%
2024-08-01	25.2000	25.2000	25.2000	25.2000	+14.806%	4	126	+565.079%
2024-07-05	21.9500	21.9500	21.9500	21.9500	-6.992%	2	122	+663.554%
2024-07-02	23.6000	23.6000	23.6000	23.6000	-5.221%	1	122	+610.169%
2024-07-01	25.4000	25.4000	23.6000	24.9000	-14.138%	41	83	+573.092%
2024-06-26	28.7000	29.0000	28.7000	29.0000	+1.257%	5	83	+477.931%
2024-06-21	27.0800	28.6400	27.0800	28.6400	-1.513%	12	83	+485.196%
2024-06-14	29.0400	29.0800	29.0400	29.0800	-26.916%	10	84	+476.341%
2024-06-12	39.7900	39.7900	39.7900	39.7900	-14.979%	1	84	+321.211%
2024-05-31	46.8000	46.8000	46.8000	46.8000	+27.520%	4	83	+258.120%
2024-05-29	37.1000	37.1000	36.7000	36.7000	-5.897%	2	81	+356.676%
2024-05-01	39.0000	39.0000	39.0000	39.0000	+3.120%	15	81	+329.744%
2024-04-24	37.8200	37.8200	37.8200	37.8200	-1.279%	10	96	+343.152%
2024-04-23	38.3100	38.3100	38.3100	38.3100	-3.985%	10	96	+337.484%
2024-04-22	40.0500	40.0500	39.9000	39.9000	0.000%	50	96	+320.050%
2024-04-19	39.9000	39.9000	39.9000	39.9000	-0.325%	1	46	+320.050%
2024-04-12	39.0500	40.0300	38.8600	40.0300	+12.602%	32	45	+318.686%
2024-04-11	36.8500	36.8500	35.5500	35.5500	-5.828%	2	31	+371.449%
2024-04-05	37.7500	37.7500	37.7500	37.7500	+7.888%	2	29	+343.974%
2024-03-22	34.9900	34.9900	34.9900	34.9900	-2.806%	4	28	+378.994%
2024-03-18	36.0000	36.0000	36.0000	36.0000	+23.924%	1	26	+365.556%
2024-02-26	29.0500	29.0500	29.0500	29.0500	-1.525%	4	25	+476.936%
2024-02-16	29.0000	29.5000	29.0000	29.5000	+28.261%	4	0	+468.136%
2024-02-12	23.0000	23.0000	23.0000	23.0000	+16.456%	2	0	+628.696%
2024-02-02	19.7500	19.7500	19.7500	19.7500	-16.029%	12	0	+748.608%
2024-01-30	23.5200	23.5200	23.5200	23.5200	0.000%	7	0	+612.585%