Dark

ABBV20260918C210
ABBV Sep 18 2026 210.00 Call (ABBV260918C00210000)
option OPRA

EOD

Sep 2, 2026

51.80+3.600%(+1.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	51.8000	51.8000	51.8000	51.8000	+3.600%	1	402	0.000%
2026-09-01	50.3300	50.3300	50.0000	50.0000	+7.991%	3	403	+3.600%
2026-08-31	46.3000	46.3000	46.3000	46.3000	-4.987%	1	403	+11.879%
2026-08-27	49.8700	49.8700	48.7300	48.7300	-14.644%	2	404	+6.300%
2026-08-25	57.0900	57.0900	57.0900	57.0900	+5.119%	2	405	-9.266%
2026-08-24	54.3100	54.3100	54.3100	54.3100	-3.825%	1	405	-4.622%
2026-08-21	56.4500	56.4700	56.4500	56.4700	+35.647%	2	405	-8.270%
2026-08-17	41.6300	41.6300	41.6300	41.6300	-1.234%	1	405	+24.429%
2026-08-13	42.4200	42.4200	42.1500	42.1500	+5.745%	6	404	+22.894%
2026-08-11	39.8600	39.8600	39.8600	39.8600	+5.172%	2	404	+29.955%
2026-08-10	37.9000	37.9000	37.9000	37.9000	-0.811%	1	404	+36.675%
2026-08-05	36.1700	38.2100	36.1700	38.2100	-0.313%	2	404	+35.567%
2026-08-03	37.8700	38.3300	37.8700	38.3300	-12.628%	2	405	+35.142%
2026-07-31	43.8700	43.8700	43.8700	43.8700	-13.471%	3	406	+18.076%
2026-07-30	50.7000	50.7000	50.7000	50.7000	-14.430%	1	403	+2.170%
2026-07-29	59.2500	59.2500	59.2500	59.2500	+24.058%	4	403	-12.574%
2026-07-21	47.8000	47.8000	47.7600	47.7600	-4.709%	2	403	+8.459%
2026-07-17	53.0000	53.0000	49.3000	50.1200	+9.672%	5	404	+3.352%
2026-07-16	44.8000	45.7000	44.4000	45.7000	+15.113%	4	403	+13.348%
2026-07-15	37.4000	39.9000	37.4000	39.7000	+8.027%	22	406	+30.479%
2026-07-14	36.2500	36.7500	36.2500	36.7500	-3.896%	3	393	+40.952%
2026-07-10	40.7600	41.4500	38.2400	38.2400	-4.781%	5	393	+35.460%
2026-07-09	42.3900	42.3900	40.1600	40.1600	-13.261%	4	396	+28.984%
2026-07-07	46.3000	46.3000	46.3000	46.3000	-6.502%	10	396	+11.879%
2026-07-06	49.5200	49.5200	49.5200	49.5200	-2.520%	1	386	+4.604%
2026-07-02	44.7300	51.3500	44.7300	50.8000	+18.140%	15	373	+1.969%
2026-07-01	42.6300	43.0000	42.6300	43.0000	-2.715%	9	373	+20.465%
2026-06-30	44.2000	44.2000	44.2000	44.2000	-5.957%	1	380	+17.195%
2026-06-29	43.7000	47.0000	43.7000	47.0000	+30.556%	13	380	+10.213%
2026-06-25	30.6700	36.0000	30.6700	36.0000	+29.964%	3	391	+43.889%
2026-06-24	27.7000	27.7000	27.7000	27.7000	+14.700%	1	390	+87.004%
2026-06-22	24.0100	27.0000	24.0100	24.1500	+50.938%	4	391	+114.493%
2026-06-18	17.1000	17.1000	16.0000	16.0000	-19.719%	8	391	+223.750%
2026-06-16	19.9300	19.9300	19.9300	19.9300	-1.823%	1	391	+159.910%
2026-06-15	21.6000	21.6000	19.0000	20.3000	-8.969%	5	392	+155.172%
2026-06-12	21.9100	22.3000	21.9100	22.3000	-7.083%	2	393	+132.287%
2026-06-11	24.0000	24.0000	23.8900	24.0000	+1.480%	7	393	+115.833%
2026-06-10	23.1500	23.6500	23.1500	23.6500	-1.005%	6	397	+119.027%
2026-06-09	21.4700	23.8900	21.4200	23.8900	+12.424%	7	397	+116.827%
2026-06-08	22.6000	22.6000	20.5100	21.2500	-12.190%	6	401	+143.765%
2026-06-05	24.5000	26.8500	24.2000	24.2000	+4.762%	8	403	+114.050%
2026-06-04	21.5000	23.1000	21.5000	23.1000	+29.775%	4	405	+124.242%
2026-06-03	18.5000	18.6800	17.7500	17.8000	+2.006%	9	405	+191.011%
2026-06-02	17.4500	17.4500	17.4500	17.4500	+15.563%	1	405	+196.848%
2026-06-01	15.8200	15.8200	14.6500	15.1000	-18.290%	12	404	+243.046%
2026-05-29	18.4800	18.4800	18.4800	18.4800	-1.440%	1	400	+180.303%
2026-05-28	18.7500	18.7500	18.7500	18.7500	+13.293%	5	399	+176.267%
2026-05-27	16.5500	16.5500	16.5500	16.5500	+0.608%	4	399	+212.991%
2026-05-21	14.9300	16.9000	14.9300	16.4500	-6.000%	11	398	+214.894%
2026-05-19	15.5000	17.5100	15.5000	17.5000	+16.279%	5	397	+196.000%
2026-05-15	14.7800	15.0500	14.7800	15.0500	-1.634%	2	394	+244.186%
2026-05-14	16.6000	16.6000	15.3000	15.3000	+17.241%	4	396	+238.562%
2026-05-13	14.2500	14.2500	11.9400	13.0500	-13.000%	9	396	+296.935%
2026-05-12	11.6000	15.0800	11.6000	15.0000	+36.364%	11	396	+245.333%
2026-05-11	11.3800	11.7000	11.0000	11.0000	+0.917%	9	396	+370.909%
2026-05-08	10.5500	10.9000	10.5500	10.9000	-2.679%	13	394	+375.229%
2026-05-07	11.9600	11.9600	11.2000	11.2000	-8.197%	4	388	+362.500%
2026-05-06	12.7800	12.7800	12.2000	12.2000	-9.630%	3	388	+324.590%
2026-05-05	14.5000	14.5000	12.9000	13.5000	-3.571%	22	387	+283.704%
2026-05-04	13.9000	14.4000	13.7500	14.0000	+4.869%	19	374	+270.000%
2026-05-01	15.4600	15.4600	13.3100	13.3500	-23.055%	5	364	+288.015%
2026-04-30	18.1500	18.4000	17.2500	17.3500	+35.019%	19	364	+198.559%
2026-04-29	8.3300	12.8500	8.3300	12.8500	+21.226%	13	365	+303.113%
2026-04-28	10.9200	10.9400	10.2000	10.6000	0.000%	37	365	+388.679%
2026-04-27	11.7500	11.8500	10.6000	10.6000	-4.933%	57	342	+388.679%
2026-04-24	11.7000	11.7000	11.1500	11.1500	-11.508%	3	346	+364.574%
2026-04-23	12.6000	12.6000	12.6000	12.6000	+2.439%	1	343	+311.111%
2026-04-22	13.3500	13.3500	12.3000	12.3000	-14.583%	7	342	+321.138%
2026-04-21	13.9500	14.4000	13.9500	14.4000	+2.128%	4	335	+259.722%
2026-04-20	13.5000	14.6500	13.5000	14.1000	-16.814%	7	335	+267.376%
2026-04-17	18.0500	18.1000	16.9500	16.9500	+2.417%	8	339	+205.605%
2026-04-16	16.6000	16.6000	16.5500	16.5500	+8.170%	2	343	+212.991%
2026-04-15	17.0000	17.0000	15.3000	15.3000	-10.526%	8	342	+238.562%
2026-04-14	15.7500	17.1000	15.4500	17.1000	+15.541%	10	337	+202.924%
2026-04-13	14.8500	15.3000	14.0000	14.8000	-19.565%	9	331	+250.000%
2026-04-09	17.3400	18.6500	17.3400	18.4000	+6.052%	33	327	+181.522%
2026-04-08	16.5000	17.9000	16.5000	17.3500	+14.145%	66	320	+198.559%
2026-04-07	13.7000	15.2500	13.7000	15.2000	-7.034%	25	305	+240.789%
2026-04-06	16.5500	16.7500	16.3500	16.3500	-6.142%	3	289	+216.820%
2026-04-02	17.4200	17.4200	17.4200	17.4200	-16.250%	2	288	+197.359%
2026-04-01	21.2000	21.4500	20.7000	20.8000	-5.882%	17	288	+149.038%
2026-03-31	22.6500	22.6500	22.1000	22.1000	+6.763%	3	288	+134.389%
2026-03-30	19.9500	20.7500	19.9500	20.7000	+4.810%	28	291	+150.242%
2026-03-27	19.9000	19.9000	19.7500	19.7500	+2.491%	2	268	+162.278%
2026-03-26	17.6000	19.2700	17.6000	19.2700	+5.879%	6	268	+168.812%
2026-03-25	18.2000	18.2000	18.2000	18.2000	+12.000%	2	267	+184.615%
2026-03-24	15.8500	16.2500	15.8500	16.2500	-0.915%	5	267	+218.769%
2026-03-23	16.4000	16.4000	16.4000	16.4000	-0.425%	7	264	+215.854%
2026-03-20	18.0500	18.0500	16.4700	16.4700	-6.154%	15	271	+214.511%
2026-03-19	18.1000	18.2500	17.5500	17.5500	-16.429%	28	259	+195.157%
2026-03-18	23.4100	23.4100	20.1500	21.0000	-19.755%	8	234	+146.667%
2026-03-17	26.1700	26.1700	26.1700	26.1700	-14.365%	1	234	+97.937%
2026-03-10	30.5600	30.5600	30.5600	30.5600	-9.048%	2	234	+69.503%
2026-03-05	33.6000	33.6000	33.6000	33.6000	-9.556%	1	239	+54.167%
2026-03-04	34.7700	37.1500	34.7700	37.1500	+21.604%	3	239	+39.435%
2026-02-27	30.5500	30.5500	30.5500	30.5500	-2.862%	2	238	+69.558%
2026-02-23	31.5000	31.5000	31.4500	31.4500	+12.724%	2	239	+64.706%
2026-02-19	27.9000	27.9000	27.9000	27.9000	-19.294%	1	239	+85.663%
2026-02-17	34.1500	34.5700	34.1500	34.5700	+1.976%	2	238	+49.841%
2026-02-13	34.0400	34.3000	33.9000	33.9000	+14.915%	4	238	+52.802%
2026-02-12	29.5000	29.5000	29.5000	29.5000	+6.884%	3	238	+75.593%
2026-02-10	27.6000	27.6000	27.6000	27.6000	-1.358%	1	238	+87.681%
2026-02-06	28.8500	28.8500	27.9800	27.9800	+21.705%	7	238	+85.132%
2026-02-05	22.9900	22.9900	22.9900	22.9900	+14.950%	11	237	+125.315%
2026-02-04	21.5000	21.5000	20.0000	20.0000	-15.254%	5	237	+159.000%
2026-01-28	23.4200	23.6000	23.4200	23.6000	-3.000%	2	234	+119.492%
2026-01-22	24.8000	24.8000	24.3300	24.3300	+15.857%	2	234	+112.906%
2026-01-20	20.5700	21.0000	20.5700	21.0000	-12.500%	2	235	+146.667%
2026-01-13	24.0000	24.0000	24.0000	24.0000	-16.230%	1	233	+115.833%
2026-01-08	30.4800	30.4800	28.6500	28.6500	+20.126%	4	233	+80.803%
2026-01-05	24.9100	24.9100	23.8500	23.8500	-23.263%	4	233	+117.191%
2026-01-02	30.0600	31.0800	30.0600	31.0800	-2.784%	4	233	+66.667%
2025-12-31	32.1500	32.1500	31.9700	31.9700	-3.268%	2	237	+62.027%
2025-12-29	33.0500	33.0500	33.0500	33.0500	+0.334%	1	237	+56.732%
2025-12-26	32.5800	32.9400	32.5800	32.9400	+12.847%	2	236	+57.256%
2025-12-18	29.1500	29.2700	29.0900	29.1900	+0.137%	22	237	+77.458%
2025-12-17	29.1500	29.1500	29.1500	29.1500	-2.704%	2	232	+77.702%
2025-12-09	29.9600	29.9600	29.9600	29.9600	-2.885%	1	234	+72.897%
2025-12-05	30.9000	30.9000	30.8500	30.8500	-3.594%	5	234	+67.909%
2025-12-04	32.0000	32.1500	31.7500	32.0000	-3.759%	53	233	+61.875%
2025-12-03	33.2200	33.5500	33.2200	33.2500	-17.000%	8	251	+55.789%
2025-11-21	40.0600	40.0600	40.0600	40.0600	+8.918%	2	255	+29.306%
2025-11-17	36.7800	36.7800	36.7800	36.7800	-2.440%	1	257	+40.837%
2025-11-14	37.1000	37.8000	37.1000	37.7000	-5.324%	5	256	+37.401%
2025-11-13	39.9900	39.9900	39.8200	39.8200	+7.418%	13	253	+30.085%
2025-11-12	37.0700	37.0700	37.0700	37.0700	+42.852%	1	253	+39.736%
2025-11-07	25.9500	25.9500	25.9500	25.9500	+5.875%	2	253	+99.615%
2025-11-05	23.0000	24.5100	23.0000	24.5100	-7.579%	2	253	+111.342%
2025-10-31	26.5200	26.5200	26.5200	26.5200	-19.269%	6	251	+95.324%
2025-10-30	33.7000	33.7000	32.8500	32.8500	-1.794%	9	251	+57.686%
2025-10-24	33.4500	33.4500	33.4500	33.4500	-8.281%	1	254	+54.858%
2025-10-13	36.8500	36.8500	36.4700	36.4700	-1.883%	8	254	+42.035%
2025-10-07	37.1700	37.1700	37.1700	37.1700	-6.467%	1	256	+39.360%
2025-10-03	39.7400	39.7400	39.7400	39.7400	+35.631%	11	256	+30.347%
2025-09-29	29.3000	29.3000	29.3000	29.3000	+1.034%	1	245	+76.792%
2025-09-19	28.9500	29.0000	28.9500	29.0000	+18.804%	23	245	+78.621%
2025-09-15	24.4100	24.4100	24.4100	24.4100	-8.440%	1	226	+112.208%
2025-09-12	26.2500	26.6600	26.2500	26.6600	+26.952%	3	226	+94.299%
2025-09-09	20.5300	21.0000	20.5300	21.0000	+5.000%	3	226	+146.667%
2025-09-08	20.3500	20.3500	19.5000	20.0000	-10.031%	4	226	+159.000%
2025-09-03	22.2000	22.3000	22.2000	22.2300	+2.348%	11	225	+133.018%
2025-09-02	21.7200	21.7200	21.7200	21.7200	+10.142%	4	221	+138.490%
2025-08-28	19.7200	19.7200	19.7200	19.7200	+1.493%	1	221	+162.677%
2025-08-26	19.4300	19.4300	19.4300	19.4300	-0.867%	2	219	+166.598%
2025-08-25	19.9500	19.9500	19.6000	19.6000	-11.432%	4	219	+164.286%
2025-08-21	22.1000	23.3000	21.4000	22.1300	+5.031%	235	219	+134.071%
2025-08-20	21.6700	21.6700	20.4000	21.0700	+9.740%	24	87	+145.847%
2025-08-19	19.1000	19.2000	18.7500	19.2000	-1.031%	19	86	+169.792%
2025-08-18	20.2600	20.2600	19.4000	19.4000	+0.779%	9	85	+167.010%
2025-08-15	18.8500	19.2500	18.8500	19.2500	+15.477%	11	84	+169.091%
2025-08-13	16.5400	16.6700	16.5400	16.6700	+0.361%	2	79	+210.738%
2025-08-05	16.6100	16.6100	16.6100	16.6100	+13.379%	1	78	+211.860%
2025-08-01	14.6500	14.6500	14.6500	14.6500	+3.534%	32	78	+253.584%
2025-07-29	14.1500	14.1500	14.1500	14.1500	+4.428%	6	46	+266.078%
2025-07-18	13.5500	13.5500	13.5500	13.5500	-12.468%	1	40	+282.288%
2025-07-10	15.5500	15.5500	15.4500	15.4800	+24.839%	10	39	+234.625%
2025-06-25	12.7000	12.7000	12.4000	12.4000	+6.804%	13	32	+317.742%
2025-06-23	12.9900	12.9900	11.6100	11.6100	-26.751%	10	28	+346.167%
2025-06-16	15.8500	15.8500	15.8500	15.8500	+6.662%	3	18	+226.814%
2025-06-05	14.8600	14.8600	14.8600	14.8600	0.000%	15	15	+248.587%