Dark

ADBE20261218P420
ADBE Dec 18 2026 420.00 Put (ADBE261218P00420000)
option OPRA

Inactive

May 26, 2026

178.00+10.087%(+16.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-26	178.0000	178.0000	178.0000	178.0000	+10.087%	1	3	0.000%
2026-03-17	161.6900	161.6900	161.6900	161.6900	-3.087%	1	7	+10.087%
2026-03-16	166.8400	166.8400	166.8400	166.8400	-0.114%	1	44	+6.689%
2026-03-13	165.3800	167.0300	165.3800	167.0300	+1.848%	2	44	+6.568%
2026-02-12	163.0000	164.0000	163.0000	164.0000	+0.768%	2	63	+8.537%
2026-02-11	162.7000	162.7500	162.7000	162.7500	+5.306%	17	61	+9.370%
2026-02-06	154.5500	154.5500	154.5500	154.5500	+2.148%	2	63	+15.173%
2026-02-05	151.3000	151.3000	151.3000	151.3000	+5.252%	1	63	+17.647%
2026-02-04	143.7500	143.7500	143.7500	143.7500	+71.131%	1	63	+23.826%
2025-12-24	84.0000	84.0000	84.0000	84.0000	-21.090%	2	61	+111.905%
2025-11-26	106.4500	106.4500	106.4500	106.4500	-1.050%	2	59	+67.215%
2025-11-06	107.5800	107.5800	107.5800	107.5800	+18.493%	4	59	+65.458%
2025-10-21	90.7900	90.7900	90.7900	90.7900	+0.188%	1	63	+96.057%
2025-09-15	90.2500	90.6200	90.2500	90.6200	+0.254%	3	63	+96.425%
2025-09-08	90.3900	90.3900	90.3900	90.3900	-7.859%	2	62	+96.924%
2025-08-07	98.6500	98.6500	98.0600	98.1000	+2.906%	14	62	+81.448%
2025-08-04	95.3300	95.3300	95.3300	95.3300	+39.780%	1	50	+86.720%
2025-06-27	68.2000	68.2000	68.2000	68.2000	-4.011%	1	51	+160.997%
2025-06-17	71.1500	71.1500	71.0500	71.0500	-31.153%	2	51	+150.528%
2025-04-07	103.7300	103.7300	103.2000	103.2000	+8.632%	3	52	+72.481%
2025-04-04	92.6700	95.0000	92.6700	95.0000	+44.377%	10	52	+87.368%
2025-03-26	65.4500	65.8000	65.3000	65.8000	-6.904%	16	52	+170.517%
2025-03-21	70.6800	70.6800	70.6800	70.6800	-4.305%	4	53	+151.839%
2025-03-18	73.8600	73.8600	73.8600	73.8600	+3.229%	1	53	+140.996%
2025-03-14	71.5500	71.5500	71.5500	71.5500	-5.632%	2	53	+148.777%
2025-03-13	78.0000	78.0000	75.8200	75.8200	+43.735%	5	52	+134.767%
2025-02-04	52.7500	52.9000	52.7500	52.7500	+0.381%	20	52	+237.441%
2025-01-28	52.8000	52.8000	52.5500	52.5500	-8.609%	11	67	+238.725%
2025-01-17	57.5000	57.5000	57.5000	57.5000	-3.361%	2	67	+209.565%
2025-01-16	59.5000	59.5000	59.5000	59.5000	+1.449%	1	67	+199.160%
2025-01-06	58.6500	58.6500	58.6500	58.6500	+11.587%	15	68	+203.495%
2024-12-31	52.5600	52.5600	52.5600	52.5600	-1.110%	1	68	+238.661%
2024-12-27	53.5000	53.5000	53.0800	53.1500	+1.625%	20	68	+234.901%
2024-12-20	53.2000	53.2000	52.3000	52.3000	-3.148%	4	61	+240.344%
2024-12-19	54.4100	54.4100	54.0000	54.0000	+7.356%	2	61	+229.630%
2024-12-13	49.7000	50.3000	49.7000	50.3000	+6.771%	4	60	+253.877%
2024-12-12	47.1100	47.1100	47.1100	47.1100	+45.536%	5	59	+277.839%
2024-12-09	32.3700	32.3700	32.3700	32.3700	-22.671%	1	59	+449.892%
2024-11-15	41.8600	41.8600	41.8600	41.8600	+10.946%	8	59	+325.227%
2024-11-14	37.3500	37.7300	37.3500	37.7300	-11.722%	20	59	+371.773%
2024-11-08	42.7400	42.7400	42.7400	42.7400	+6.002%	4	78	+316.472%
2024-11-07	43.2800	43.2900	40.3200	40.3200	-1.611%	4	80	+341.468%
2024-11-06	40.8800	41.3300	39.9600	40.9800	-10.524%	18	82	+334.358%
2024-11-05	45.8000	45.8000	45.8000	45.8000	-2.491%	3	92	+288.646%
2024-10-31	46.9800	46.9800	46.9700	46.9700	+5.196%	4	89	+278.965%
2024-10-30	44.6500	44.6500	44.6500	44.6500	+7.902%	6	89	+298.656%
2024-10-14	41.1200	41.3800	41.1200	41.3800	-1.476%	11	89	+330.159%
2024-10-11	42.0000	42.0000	42.0000	42.0000	0.000%	8	90	+323.810%
2024-10-10	42.0000	42.0000	42.0000	42.0000	+3.832%	1	90	+323.810%
2024-10-04	40.4500	40.4500	40.4500	40.4500	-3.690%	70	90	+340.049%
2024-10-01	42.0000	42.0000	42.0000	42.0000	+8.949%	1	55	+323.810%
2024-09-24	38.5500	38.5500	38.5500	38.5500	+2.800%	1	54	+361.738%
2024-09-23	38.8000	38.8000	37.5000	37.5000	-4.288%	5	54	+374.667%
2024-09-13	39.1800	39.1800	39.1800	39.1800	+17.025%	2	51	+354.313%
2024-09-03	35.5000	35.5000	33.4800	33.4800	-11.895%	58	51	+431.661%
2024-08-19	38.0000	38.0000	38.0000	38.0000	+2.703%	5	22	+368.421%
2024-08-15	37.0000	37.0000	37.0000	37.0000	-15.813%	5	22	+381.081%
2024-08-12	43.9500	43.9500	43.9500	43.9500	-14.677%	1	22	+305.006%
2024-08-05	51.5100	51.5100	51.5100	51.5100	+25.085%	10	21	+245.564%
2024-07-29	40.1000	41.1800	40.1000	41.1800	+14.708%	4	29	+332.249%
2024-07-11	35.8900	35.9000	35.8900	35.9000	+7.905%	4	33	+395.822%
2024-07-05	33.2700	33.2700	33.2700	33.2700	-9.346%	2	29	+435.017%
2024-06-28	36.7000	36.7000	36.7000	36.7000	-7.089%	20	29	+385.014%
2024-06-27	40.0000	40.0000	39.5000	39.5000	-5.071%	3	22	+350.633%
2024-06-24	42.1800	42.1800	41.1600	41.6100	-0.929%	5	23	+327.782%
2024-06-18	42.0000	42.0000	42.0000	42.0000	-7.469%	1	22	+323.810%
2024-06-17	45.3900	45.3900	45.3900	45.3900	+1.114%	1	22	+292.157%
2024-06-14	44.8900	44.8900	44.8900	44.8900	-22.590%	2	23	+296.525%
2024-06-07	57.9900	57.9900	57.9900	57.9900	-14.858%	2	24	+206.949%
2024-05-31	68.2500	68.2500	68.1100	68.1100	+20.272%	4	23	+161.342%
2024-05-28	56.6300	56.6300	56.6300	56.6300	+4.157%	10	21	+214.321%
2024-05-22	54.3700	54.3700	54.3700	54.3700	+0.555%	1	31	+227.386%
2024-05-15	54.0700	54.0700	54.0700	54.0700	-6.356%	1	31	+229.203%
2024-04-22	57.7400	57.7400	57.7400	57.7400	+3.070%	15	30	+208.278%
2024-04-16	56.0200	56.0200	56.0200	56.0200	-2.574%	10	43	+217.744%
2024-04-12	55.0000	57.5000	55.0000	57.5000	+5.408%	22	33	+209.565%
2024-04-05	54.5500	54.5500	54.5500	54.5500	+0.092%	2	29	+226.306%
2024-03-15	52.5000	54.5000	52.5000	54.5000	+13.542%	40	19	+226.606%
2024-03-05	45.0000	48.0000	45.0000	48.0000	+6.690%	4	0	+270.833%
2024-02-29	44.9900	44.9900	44.9900	44.9900	-1.077%	20	0	+295.643%
2024-02-28	45.4800	45.4800	45.4800	45.4800	-1.877%	20	0	+291.381%
2024-02-27	45.1500	46.3500	45.1500	46.3500	0.000%	34	0	+284.035%