Dark

ABBV20260918C200
ABBV Sep 18 2026 200.00 Call (ABBV260918C00200000)
option OPRA

Inactive

Aug 24, 2026

65.32+26.222%(+13.57)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	64.6500	65.3200	64.6500	65.3200	+26.222%	3	282	0.000%
2026-08-17	51.7500	51.7500	51.7500	51.7500	+14.441%	2	283	+26.222%
2026-08-04	45.2200	45.2200	45.2200	45.2200	-19.437%	2	285	+44.449%
2026-07-31	56.1300	56.1300	56.1300	56.1300	-2.349%	2	287	+16.373%
2026-07-30	57.4800	57.4800	57.4800	57.4800	-0.554%	5	287	+13.640%
2026-07-23	57.8000	57.8000	57.8000	57.8000	-0.892%	1	292	+13.010%
2026-07-22	58.3200	58.3200	58.3200	58.3200	+28.884%	1	292	+12.003%
2026-07-14	45.9500	45.9500	45.2500	45.2500	-9.735%	19	292	+44.354%
2026-07-10	50.1300	50.1300	50.1300	50.1300	-9.838%	2	318	+30.301%
2026-07-07	58.0300	58.0300	55.6000	55.6000	-8.069%	5	318	+17.482%
2026-07-02	59.9300	60.5400	59.9300	60.4800	+16.352%	18	316	+8.003%
2026-06-30	51.9800	51.9800	51.9800	51.9800	-7.575%	2	316	+25.664%
2026-06-29	56.2400	56.2400	56.2400	56.2400	+13.502%	1	318	+16.145%
2026-06-26	49.7600	50.4100	49.5500	49.5500	+32.487%	3	318	+31.826%
2026-06-23	36.0800	37.4000	36.0800	37.4000	+40.654%	32	319	+74.652%
2026-06-15	26.5900	26.5900	26.5900	26.5900	-11.514%	1	324	+145.656%
2026-06-12	30.0500	30.0500	30.0500	30.0500	-3.500%	1	323	+117.371%
2026-06-11	31.1400	31.1400	31.1400	31.1400	+0.096%	1	323	+109.762%
2026-06-10	31.1100	31.1100	31.1100	31.1100	-1.238%	1	323	+109.965%
2026-06-08	31.5000	31.5000	31.5000	31.5000	-8.563%	1	323	+107.365%
2026-06-05	33.1200	34.7900	33.0000	34.4500	+26.561%	27	324	+89.608%
2026-06-04	27.2200	27.2200	27.2200	27.2200	+19.912%	1	324	+139.971%
2026-06-03	22.7000	22.7000	22.7000	22.7000	-3.116%	1	324	+187.753%
2026-05-29	23.4300	23.4300	23.4300	23.4300	-7.208%	1	324	+178.788%
2026-05-28	25.2500	25.2500	25.2500	25.2500	+9.307%	16	324	+158.693%
2026-05-22	23.9200	23.9200	23.1000	23.1000	-0.517%	2	307	+182.771%
2026-05-21	23.2200	23.2200	23.2200	23.2200	+1.397%	2	308	+181.309%
2026-05-19	22.9000	22.9000	22.9000	22.9000	+17.677%	1	308	+185.240%
2026-05-18	19.4600	19.4600	19.4600	19.4600	-9.488%	1	307	+235.663%
2026-05-15	21.5000	21.5000	21.5000	21.5000	-4.699%	1	307	+203.814%
2026-05-14	22.5600	22.5600	22.5600	22.5600	+20.642%	1	306	+189.539%
2026-05-13	18.9000	18.9000	18.7000	18.7000	-2.197%	14	302	+249.305%
2026-05-12	20.7000	20.7000	19.1200	19.1200	+16.942%	3	302	+241.632%
2026-05-11	16.3500	16.3500	16.3500	16.3500	+6.169%	2	302	+299.511%
2026-05-08	14.8900	15.4000	14.8900	15.4000	-17.867%	13	302	+324.156%
2026-05-05	19.6800	19.6800	18.7500	18.7500	-4.822%	6	292	+248.373%
2026-05-04	18.2000	19.7000	18.2000	19.7000	+1.026%	7	287	+231.574%
2026-05-01	19.6500	19.6500	19.5000	19.5000	-17.197%	4	284	+234.974%
2026-04-30	21.4800	24.6900	21.4800	23.5500	+25.936%	3	284	+177.367%
2026-04-29	12.4400	18.7000	12.2000	18.7000	+26.522%	6	285	+249.305%
2026-04-28	15.4200	15.5500	14.1600	14.7800	-1.467%	30	285	+341.949%
2026-04-27	15.0000	15.0000	15.0000	15.0000	-5.363%	1	272	+335.467%
2026-04-24	15.8900	15.8900	15.2500	15.8500	-6.874%	35	272	+312.114%
2026-04-23	17.3300	17.3300	17.0200	17.0200	-5.444%	9	243	+283.784%
2026-04-22	18.0000	18.0000	18.0000	18.0000	-3.226%	13	238	+262.889%
2026-04-20	19.6500	19.6500	18.6000	18.6000	-17.663%	8	239	+251.183%
2026-04-17	24.0000	24.0000	22.5900	22.5900	+13.347%	3	237	+189.154%
2026-04-14	19.9300	19.9300	19.9300	19.9300	+7.672%	18	239	+227.747%
2026-04-13	18.5100	18.5100	18.5100	18.5100	-19.170%	2	234	+252.890%
2026-04-09	22.9000	22.9000	22.9000	22.9000	-2.512%	1	236	+185.240%
2026-04-08	23.4900	23.4900	23.4900	23.4900	+18.636%	3	237	+178.076%
2026-04-07	18.5500	19.8000	18.5500	19.8000	-8.629%	9	234	+229.899%
2026-04-06	22.0700	22.0700	21.6700	21.6700	-27.646%	139	232	+201.431%
2026-04-01	29.9500	29.9500	29.9500	29.9500	+5.088%	5	244	+118.097%
2026-03-31	28.5000	28.5000	28.5000	28.5000	+8.987%	2	249	+129.193%
2026-03-30	25.5300	26.1500	25.5300	26.1500	+6.953%	3	249	+149.790%
2026-03-26	21.5000	24.4500	21.5000	24.4500	+7.757%	4	251	+167.157%
2026-03-25	22.0300	23.4000	22.0300	22.6900	+7.332%	8	249	+187.880%
2026-03-23	21.1400	21.1400	21.1400	21.1400	-35.745%	1	244	+208.988%
2026-03-17	32.9000	32.9000	32.9000	32.9000	+0.305%	2	245	+98.541%
2026-03-16	32.8000	32.8000	32.8000	32.8000	-10.918%	2	247	+99.146%
2026-03-12	36.8200	36.8200	36.8200	36.8200	-5.225%	2	246	+77.404%
2026-03-11	38.8500	38.8500	38.8500	38.8500	-2.387%	3	245	+68.134%
2026-03-06	39.8000	39.8000	39.8000	39.8000	-5.057%	1	245	+64.121%
2026-03-02	41.7600	41.9200	41.7600	41.9200	+8.461%	5	244	+55.821%
2026-02-27	36.5000	38.6500	36.5000	38.6500	+3.067%	3	241	+69.004%
2026-02-24	37.5000	37.5000	37.5000	37.5000	+1.406%	1	239	+74.187%
2026-02-23	36.9800	36.9800	36.9800	36.9800	+5.206%	1	239	+76.636%
2026-02-19	35.1500	35.1500	35.1500	35.1500	-14.059%	2	240	+85.832%
2026-02-17	40.9000	40.9000	40.9000	40.9000	+69.358%	2	239	+59.707%
2026-02-04	24.1500	24.1500	24.1500	24.1500	-32.636%	16	241	+170.476%
2026-02-02	35.8500	35.8500	35.8500	35.8500	+12.031%	1	241	+82.204%
2026-01-30	32.0000	32.0000	32.0000	32.0000	+8.108%	1	241	+104.125%
2026-01-28	29.4500	29.6000	29.4500	29.6000	-14.078%	2	241	+120.676%
2026-01-27	34.0000	34.4500	34.0000	34.4500	+8.504%	2	241	+89.608%
2026-01-26	31.7500	31.7500	31.7500	31.7500	+3.589%	1	242	+105.732%
2026-01-22	30.5000	30.6500	30.5000	30.6500	+17.794%	2	243	+113.116%
2026-01-20	26.0200	26.0200	26.0200	26.0200	-8.638%	16	243	+151.038%
2026-01-15	28.4800	28.4800	28.4800	28.4800	-9.587%	16	243	+129.354%
2026-01-09	31.5000	31.5000	31.5000	31.5000	-7.353%	1	259	+107.365%
2026-01-06	33.6700	34.0000	33.6700	34.0000	+10.211%	4	258	+92.118%
2026-01-05	30.6800	30.8500	30.6800	30.8500	-18.235%	2	256	+111.734%
2025-12-23	37.7300	37.7300	37.7300	37.7300	+4.573%	5	256	+73.125%
2025-12-16	36.0800	36.0800	36.0800	36.0800	+5.806%	6	256	+81.042%
2025-12-12	34.1000	34.1000	34.1000	34.1000	-5.931%	1	250	+91.554%
2025-12-08	36.2500	36.2500	36.2500	36.2500	-3.462%	2	251	+80.193%
2025-12-05	37.5500	37.5500	37.5500	37.5500	-3.470%	4	249	+73.955%
2025-12-04	38.9000	38.9000	38.9000	38.9000	-2.628%	2	245	+67.918%
2025-12-03	39.9000	39.9500	39.9000	39.9500	+8.856%	2	246	+63.504%
2025-12-01	36.9000	36.9000	36.7000	36.7000	-13.647%	2	247	+77.984%
2025-11-25	42.5000	42.5000	42.5000	42.5000	+31.173%	1	246	+53.694%
2025-11-06	32.4000	32.4000	32.4000	32.4000	+6.439%	1	246	+101.605%
2025-11-04	30.6900	30.8500	30.4400	30.4400	-24.747%	9	246	+114.586%
2025-10-30	40.2000	40.4500	40.2000	40.4500	-3.805%	8	253	+61.483%
2025-10-22	41.8000	42.0500	41.8000	42.0500	+0.119%	5	251	+55.339%
2025-10-17	42.0000	42.0000	42.0000	42.0000	+5.158%	1	251	+55.524%
2025-10-14	39.9400	39.9400	39.9400	39.9400	-9.330%	1	251	+63.545%
2025-10-10	44.0500	44.0500	44.0500	44.0500	+0.916%	7	250	+48.286%
2025-10-07	43.2500	43.6500	43.2500	43.6500	+6.802%	4	253	+49.645%
2025-10-06	40.8700	40.8700	40.8700	40.8700	-16.592%	1	253	+59.824%
2025-10-01	49.0000	49.0000	49.0000	49.0000	+41.007%	1	252	+33.306%
2025-09-19	34.5000	34.7500	34.5000	34.7500	+2.963%	9	252	+87.971%
2025-09-17	34.0100	34.2000	33.7200	33.7500	+9.578%	141	243	+93.541%
2025-09-16	30.8000	30.8000	30.8000	30.8000	+2.632%	4	104	+112.078%
2025-09-15	30.0200	30.0200	30.0100	30.0100	+17.227%	16	104	+117.661%
2025-09-09	25.6000	25.6000	25.6000	25.6000	-1.916%	6	88	+155.156%
2025-09-08	26.1000	26.1000	26.1000	26.1000	-7.348%	2	83	+150.268%
2025-09-03	28.0000	28.1700	28.0000	28.1700	+9.611%	3	83	+131.878%
2025-08-27	25.7000	25.7000	25.7000	25.7000	-8.736%	1	83	+154.163%
2025-08-21	28.1600	28.1600	28.1600	28.1600	+3.835%	1	84	+131.960%
2025-08-20	28.2500	28.2500	27.1200	27.1200	+10.694%	6	84	+140.855%
2025-08-19	24.5000	24.5000	24.5000	24.5000	+0.204%	2	78	+166.612%
2025-08-15	24.6000	24.6000	24.4500	24.4500	+21.642%	9	80	+167.157%
2025-08-12	19.8500	20.1000	19.8500	20.1000	+0.550%	12	75	+224.975%
2025-08-11	19.9900	19.9900	19.9900	19.9900	-1.284%	1	64	+226.763%
2025-08-08	22.3000	22.3000	20.2500	20.2500	+13.764%	15	63	+222.568%
2025-07-17	17.8000	17.8000	17.8000	17.8000	+0.282%	2	52	+266.966%
2025-07-14	17.7300	17.7500	17.7300	17.7500	-1.934%	2	50	+268.000%
2025-07-11	18.0000	18.1000	18.0000	18.1000	-8.354%	36	48	+260.884%
2025-07-10	19.7500	19.8000	19.7500	19.7500	+15.497%	6	16	+230.734%
2025-07-03	17.1000	17.1000	17.1000	17.1000	+9.897%	2	14	+281.988%
2025-06-24	15.5600	15.5600	15.5600	15.5600	-0.892%	10	14	+319.794%
2025-06-23	15.5000	15.7500	15.5000	15.7000	-13.784%	8	11	+316.051%
2025-06-05	18.2100	18.2100	18.2100	18.2100	0.000%	3	3	+258.704%