Dark

ADBE20261218P450
ADBE Dec 18 2026 450.00 Put (ADBE261218P00450000)
option OPRA

Inactive

Mar 19, 2026

203.00+2.863%(+5.65)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-19	203.0000	203.0000	203.0000	203.0000	+2.863%	4	2	0.000%
2026-03-13	194.1500	197.3500	194.1500	197.3500	-1.325%	2	2	+2.863%
2026-02-23	200.0000	200.0000	200.0000	200.0000	+13.669%	1	84	+1.500%
2026-02-03	175.9500	175.9500	175.9500	175.9500	+7.110%	1	102	+15.374%
2026-01-29	164.2700	164.2700	164.2700	164.2700	+11.559%	1	103	+23.577%
2026-01-15	147.2500	147.2500	147.2500	147.2500	+0.711%	4	104	+37.861%
2026-01-14	143.9800	147.2900	143.9800	146.2100	+4.727%	20	100	+38.841%
2026-01-13	135.7000	139.6100	135.7000	139.6100	+15.428%	2	94	+45.405%
2026-01-02	121.6500	121.6500	120.9500	120.9500	+14.374%	2	94	+67.838%
2025-12-30	105.7500	105.7500	105.7500	105.7500	-0.992%	1	94	+91.962%
2025-12-23	106.8100	106.8100	106.8100	106.8100	+2.240%	1	94	+90.057%
2025-12-19	104.4200	104.4700	104.4200	104.4700	-5.268%	6	94	+94.314%
2025-12-17	110.2800	110.2800	110.2800	110.2800	-21.431%	1	94	+84.077%
2025-12-01	140.3600	140.3600	140.3600	140.3600	+2.828%	6	94	+44.628%
2025-11-28	136.5000	136.5000	136.5000	136.5000	-2.151%	10	94	+48.718%
2025-11-25	138.4700	139.5000	138.4700	139.5000	-2.957%	4	94	+45.520%
2025-11-20	143.7500	143.7500	143.7500	143.7500	+14.807%	1	90	+41.217%
2025-11-13	125.2100	125.2100	125.2100	125.2100	-2.386%	4	90	+62.128%
2025-10-15	128.2700	128.2700	128.2700	128.2700	+18.637%	1	90	+58.260%
2025-08-15	108.0800	108.1200	108.0800	108.1200	-9.143%	2	90	+87.754%
2025-08-08	119.0000	119.0000	119.0000	119.0000	+1.062%	9	91	+70.588%
2025-08-04	117.7500	117.7500	117.7500	117.7500	+7.485%	1	91	+72.399%
2025-08-01	109.5500	109.5500	109.5500	109.5500	+22.443%	1	91	+85.304%
2025-06-17	89.7700	89.7700	89.4700	89.4700	+0.325%	2	91	+126.892%
2025-06-13	89.1800	89.1800	89.1800	89.1800	+8.544%	2	91	+127.630%
2025-05-14	82.4200	82.4200	82.1600	82.1600	-34.882%	2	91	+147.079%
2025-04-07	127.6000	129.5000	126.1700	126.1700	+23.394%	21	91	+60.894%
2025-04-03	99.4500	102.2500	99.4000	102.2500	+7.643%	531	96	+98.533%
2025-04-01	94.9900	94.9900	94.9900	94.9900	+6.051%	1	594	+113.707%
2025-03-21	91.7000	91.7000	89.5700	89.5700	+0.392%	26	594	+126.638%
2025-03-19	90.0300	90.0300	89.2200	89.2200	-1.902%	3	586	+127.527%
2025-03-18	91.0000	91.0000	90.9500	90.9500	+3.647%	2	586	+123.200%
2025-03-14	92.7800	92.7800	87.7500	87.7500	+18.581%	6	586	+131.339%
2025-03-10	74.0000	74.0000	74.0000	74.0000	+7.621%	1	587	+174.324%
2025-03-07	68.7600	68.7600	68.7600	68.7600	+2.965%	20	586	+195.230%
2025-03-06	66.7800	66.7800	66.7800	66.7800	+11.953%	5	581	+203.983%
2025-02-18	59.8000	59.8000	59.6500	59.6500	-13.688%	2	581	+240.319%
2025-02-06	69.4800	69.4800	68.3800	69.1100	+1.558%	17	582	+193.735%
2025-02-04	70.1700	70.1800	67.2000	68.0500	-3.694%	18	593	+198.310%
2025-02-03	70.6600	70.6600	70.6600	70.6600	+5.541%	1	596	+187.291%
2025-01-28	67.2000	67.2000	66.8500	66.9500	-3.945%	14	596	+203.211%
2025-01-23	70.3800	70.3800	69.7000	69.7000	+0.144%	2	602	+191.248%
2025-01-22	69.3000	69.6000	69.3000	69.6000	-4.198%	9	603	+191.667%
2025-01-17	72.6500	72.6500	72.6500	72.6500	-0.588%	2	602	+179.422%
2025-01-16	73.0800	73.0800	73.0800	73.0800	-11.203%	4	602	+177.778%
2025-01-14	82.2500	83.8500	82.2500	82.3000	+9.689%	5	606	+146.659%
2025-01-08	75.0300	75.0300	75.0300	75.0300	+12.675%	4	607	+170.558%
2025-01-02	66.7700	66.7700	66.5900	66.5900	-3.015%	2	607	+204.851%
2024-12-27	67.6500	68.6600	67.6500	68.6600	+8.433%	10	607	+195.660%
2024-12-26	63.3200	63.3200	63.3200	63.3200	-4.133%	1	611	+220.594%
2024-12-20	66.0500	66.0500	66.0500	66.0500	-2.076%	1	611	+207.343%
2024-12-18	67.4500	67.4500	67.4500	67.4500	+8.966%	1	610	+200.964%
2024-12-17	63.4500	63.7200	61.1000	61.9000	+4.420%	504	610	+227.948%
2024-12-12	53.5700	59.2800	53.5700	59.2800	+42.981%	2	112	+242.443%
2024-12-11	41.4600	41.4600	41.4600	41.4600	-0.217%	1	111	+389.629%
2024-12-09	41.5500	41.5500	41.5500	41.5500	-2.235%	1	112	+388.568%
2024-12-06	42.5000	42.5000	42.5000	42.5000	-2.523%	4	113	+377.647%
2024-12-05	43.6000	43.6000	43.6000	43.6000	-13.406%	1	115	+365.596%
2024-11-11	50.3500	50.3500	50.3500	50.3500	-12.129%	2	114	+303.178%
2024-11-01	57.3000	57.3000	57.3000	57.3000	+8.113%	2	112	+254.276%
2024-10-14	53.0000	53.0000	53.0000	53.0000	-3.986%	1	111	+283.019%
2024-10-11	55.2000	55.2000	55.2000	55.2000	-0.397%	2	112	+267.754%
2024-10-10	55.4200	55.4200	55.4200	55.4200	+11.062%	1	111	+266.294%
2024-10-01	50.3200	50.3200	49.9000	49.9000	-1.188%	2	111	+306.814%
2024-09-27	50.5000	50.5000	50.5000	50.5000	+0.198%	2	110	+301.980%
2024-09-26	50.4000	50.4000	50.4000	50.4000	+6.441%	15	110	+302.778%
2024-09-25	47.3500	47.3500	47.3500	47.3500	-0.316%	1	95	+328.722%
2024-09-23	47.5000	47.5000	47.5000	47.5000	-4.618%	1	95	+327.368%
2024-09-19	49.8000	49.8000	49.8000	49.8000	-0.400%	1	94	+307.631%
2024-09-13	50.0000	50.0000	50.0000	50.0000	+9.890%	4	95	+306.000%
2024-09-03	45.5000	45.5000	45.5000	45.5000	+1.111%	10	93	+346.154%
2024-08-20	45.0000	45.0000	45.0000	45.0000	-1.854%	1	103	+351.111%
2024-08-15	45.8500	45.8500	45.8500	45.8500	-25.544%	5	104	+342.748%
2024-08-05	61.5800	61.5800	61.5800	61.5800	+8.799%	1	104	+229.652%
2024-08-02	58.5000	58.5000	56.6000	56.6000	+17.917%	4	103	+258.657%
2024-08-01	48.0000	48.0000	48.0000	48.0000	+1.053%	5	103	+322.917%
2024-07-31	47.5000	47.5000	47.5000	47.5000	-5.378%	5	103	+327.368%
2024-07-29	50.2000	50.2000	50.2000	50.2000	+2.033%	5	108	+304.382%
2024-07-26	49.2000	49.2000	49.2000	49.2000	0.000%	2	106	+312.602%
2024-07-24	49.2000	49.2000	49.2000	49.2000	+9.821%	1	106	+312.602%
2024-07-22	44.8000	44.8000	44.8000	44.8000	-3.656%	1	106	+353.125%
2024-07-19	46.5000	46.5000	46.5000	46.5000	+8.140%	2	105	+336.559%
2024-07-15	43.0000	43.0000	43.0000	43.0000	-5.495%	1	105	+372.093%
2024-07-12	45.5000	45.5000	45.5000	45.5000	-6.915%	6	104	+346.154%
2024-06-28	48.8800	48.8800	48.8800	48.8800	-0.347%	2	107	+315.303%
2024-06-27	49.6800	49.6800	49.0500	49.0500	-7.085%	13	108	+313.863%
2024-06-26	52.7900	52.7900	52.7900	52.7900	-0.396%	10	114	+284.543%
2024-06-25	53.0000	53.0000	53.0000	53.0000	+3.922%	1	114	+283.019%
2024-06-24	52.0000	52.0000	51.0000	51.0000	-5.187%	11	114	+298.039%
2024-06-20	54.6500	54.6500	53.7900	53.7900	-1.194%	2	115	+277.394%
2024-06-18	54.4400	54.4400	54.4400	54.4400	+0.815%	1	117	+272.888%
2024-06-17	54.0000	54.0000	54.0000	54.0000	0.000%	10	117	+275.926%
2024-06-14	53.9700	55.7500	53.9700	54.0000	-26.088%	110	117	+275.926%
2024-06-11	74.5600	74.5600	73.0600	73.0600	-1.244%	2	134	+177.854%
2024-06-10	74.5200	74.5200	73.6000	73.9800	+10.418%	3	132	+174.398%
2024-06-07	67.0000	67.0000	67.0000	67.0000	-7.446%	26	129	+202.985%
2024-06-06	72.3900	72.3900	72.3900	72.3900	-3.480%	1	116	+180.425%
2024-06-05	76.9000	76.9000	75.0000	75.0000	-4.629%	10	115	+170.667%
2024-06-04	78.6400	78.6400	78.6400	78.6400	-3.745%	15	114	+158.138%
2024-05-31	83.0000	83.0000	81.7000	81.7000	+7.148%	26	129	+148.470%
2024-05-30	76.2500	76.2500	76.2500	76.2500	+14.662%	1	130	+166.230%
2024-05-23	66.5000	66.5000	66.5000	66.5000	-0.746%	15	130	+205.263%
2024-05-17	67.0000	67.0000	67.0000	67.0000	+0.525%	20	130	+202.985%
2024-05-16	66.6500	66.6500	66.6500	66.6500	-0.522%	1	130	+204.576%
2024-05-14	69.0000	69.2500	67.0000	67.0000	+6.603%	6	130	+202.985%
2024-05-13	62.8500	62.8500	62.8500	62.8500	-1.412%	4	125	+222.991%
2024-05-09	63.7500	63.7500	63.7500	63.7500	+1.594%	2	129	+218.431%
2024-05-08	62.7500	62.7500	62.7500	62.7500	-7.788%	4	127	+223.506%
2024-05-01	68.0500	68.0500	68.0500	68.0500	+7.930%	1	127	+198.310%
2024-04-24	63.0500	63.0500	63.0500	63.0500	-7.198%	1	127	+221.967%
2024-04-17	67.9400	67.9400	67.9400	67.9400	-0.818%	1	126	+198.793%
2024-04-12	68.5000	68.5000	68.5000	68.5000	+5.890%	20	125	+196.350%
2024-04-11	64.6900	64.6900	64.6900	64.6900	-5.562%	2	115	+213.804%
2024-04-08	68.5000	68.5000	68.5000	68.5000	+8.730%	40	115	+196.350%
2024-04-04	63.0000	63.0000	63.0000	63.0000	-2.567%	5	126	+222.222%
2024-04-02	64.6600	64.6600	64.6600	64.6600	+3.044%	3	126	+213.950%
2024-03-27	63.5000	63.5000	62.7500	62.7500	-1.088%	13	123	+223.506%
2024-03-25	63.4400	63.4400	63.4400	63.4400	+7.928%	15	110	+219.987%
2024-03-21	58.7800	58.7800	58.7800	58.7800	-4.702%	1	96	+245.356%
2024-03-19	61.6800	61.6800	61.6800	61.6800	+3.369%	1	97	+229.118%
2024-03-18	62.0000	62.0000	59.6700	59.6700	-3.758%	11	96	+240.204%
2024-03-15	66.8800	68.0100	62.0000	62.0000	+30.609%	28	82	+227.419%
2024-03-13	47.4700	47.4700	47.4700	47.4700	-15.232%	2	0	+327.639%
2024-03-11	56.0000	56.0000	56.0000	56.0000	-1.754%	2	0	+262.500%
2024-03-08	57.0000	57.0000	57.0000	57.0000	-2.797%	2	0	+256.140%
2024-03-06	58.2500	58.6400	57.1000	58.6400	+5.963%	6	0	+246.180%
2024-02-28	55.3400	55.3400	55.3400	55.3400	-2.053%	20	0	+266.823%
2024-02-27	54.7000	56.5000	54.7000	56.5000	+5.607%	16	0	+259.292%
2024-02-26	52.0000	53.5000	52.0000	53.5000	+2.490%	40	0	+279.439%
2024-02-23	52.2400	52.2400	52.2000	52.2000	-5.383%	6	0	+288.889%
2024-02-22	52.5000	55.1700	52.5000	55.1700	+10.164%	42	0	+267.954%
2024-02-16	49.9200	50.5300	49.9200	50.0800	+15.953%	60	0	+305.351%
2024-02-14	43.1900	43.1900	43.1900	43.1900	0.000%	40	0	+370.016%