Dark

ABBV20260918C220
ABBV Sep 18 2026 220.00 Call (ABBV260918C00220000)
option OPRA

EOD

Sep 2, 2026

40.73+11.528%(+4.21)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	39.6800	41.0000	38.7500	40.7300	+11.528%	28	907	0.000%
2026-08-31	37.1700	37.1700	36.5200	36.5200	-1.696%	2	928	+11.528%
2026-08-28	37.7300	38.1500	37.1500	37.1500	-20.890%	13	929	+9.637%
2026-08-25	46.9600	46.9600	46.9600	46.9600	+1.535%	3	932	-13.267%
2026-08-24	46.2500	46.2500	46.2500	46.2500	-1.596%	2	933	-11.935%
2026-08-21	47.0000	47.0000	47.0000	47.0000	+1.032%	25	933	-13.340%
2026-08-19	46.5400	46.5400	46.5200	46.5200	+29.402%	2	958	-12.446%
2026-08-18	35.9500	35.9500	35.9500	35.9500	+14.091%	2	959	+13.296%
2026-08-17	31.8300	31.8300	31.5100	31.5100	+1.384%	2	959	+29.261%
2026-08-14	30.4300	31.0800	30.4300	31.0800	-5.875%	2	958	+31.049%
2026-08-13	33.0000	33.0200	33.0000	33.0200	+10.657%	2	957	+23.349%
2026-08-12	30.3300	30.3300	29.8400	29.8400	-7.759%	3	957	+36.495%
2026-08-11	30.0500	32.3500	30.0500	32.3500	+17.423%	3	958	+25.904%
2026-08-10	27.6500	27.6500	27.5500	27.5500	+1.138%	4	958	+47.840%
2026-08-07	27.2100	27.2500	27.2100	27.2400	+3.930%	5	958	+49.523%
2026-08-06	26.2100	26.2100	26.2100	26.2100	-10.577%	1	957	+55.399%
2026-08-05	29.2300	29.3100	29.2300	29.3100	+12.514%	2	958	+38.963%
2026-08-04	26.0500	26.0500	26.0500	26.0500	-11.122%	1	958	+56.353%
2026-08-03	29.2200	29.3100	29.2200	29.3100	-16.017%	21	959	+38.963%
2026-07-31	35.7600	35.7600	33.6000	34.9000	-27.473%	4	940	+16.705%
2026-07-29	48.5500	48.7700	47.9500	48.1200	+0.042%	20	938	-15.357%
2026-07-28	47.1200	48.6700	46.7500	48.1000	+19.207%	40	938	-15.322%
2026-07-27	40.6000	40.6000	40.3500	40.3500	-2.865%	3	958	+0.942%
2026-07-24	41.3500	42.6000	41.2000	41.5400	+6.295%	10	958	-1.950%
2026-07-23	38.7800	39.0800	38.7800	39.0800	+5.908%	15	956	+4.222%
2026-07-22	36.9000	36.9000	36.9000	36.9000	-4.156%	1	958	+10.379%
2026-07-21	38.6000	38.6000	38.5000	38.5000	-6.098%	6	959	+5.792%
2026-07-17	40.9500	41.2000	40.5500	41.0000	+14.685%	6	959	-0.659%
2026-07-16	34.0800	35.7500	34.0800	35.7500	+21.186%	3	961	+13.930%
2026-07-15	30.7700	31.5000	29.5000	29.5000	+3.509%	10	960	+38.068%
2026-07-14	29.1000	29.3300	27.8000	28.5000	-7.045%	25	955	+42.912%
2026-07-13	30.6600	30.6600	30.6600	30.6600	+3.441%	1	944	+32.844%
2026-07-10	30.3500	30.3500	29.5200	29.6400	-11.522%	8	944	+37.416%
2026-07-09	33.5000	33.5000	33.5000	33.5000	-7.637%	4	938	+21.582%
2026-07-08	36.2700	36.3400	36.2700	36.2700	-3.332%	9	942	+12.297%
2026-07-07	41.9000	41.9000	37.5200	37.5200	-0.583%	3	942	+8.555%
2026-07-06	40.7200	40.7200	37.7400	37.7400	-9.388%	6	942	+7.923%
2026-07-02	39.0200	41.8000	39.0200	41.6500	+25.263%	34	948	-2.209%
2026-07-01	33.2500	33.2500	33.2500	33.2500	-12.408%	7	948	+22.496%
2026-06-29	35.3400	38.3800	35.0000	37.9600	+21.472%	17	948	+7.297%
2026-06-26	31.7600	32.8800	30.7500	31.2500	+15.059%	14	948	+30.336%
2026-06-25	25.6100	27.8600	25.4600	27.1600	+21.794%	57	955	+49.963%
2026-06-24	22.6200	22.6200	20.4500	22.3000	+5.938%	13	961	+82.646%
2026-06-23	19.7400	21.3100	19.7400	21.0500	+9.635%	18	956	+93.492%
2026-06-22	16.0000	19.8900	16.0000	19.2000	+78.108%	31	954	+112.135%
2026-06-18	13.2800	13.2800	10.6100	10.7800	-19.311%	34	942	+277.829%
2026-06-17	12.0000	13.3600	11.8000	13.3600	-3.885%	23	942	+204.865%
2026-06-16	13.6000	13.9000	13.6000	13.9000	+0.725%	5	933	+193.022%
2026-06-15	14.9900	14.9900	13.4000	13.8000	-12.548%	99	932	+195.145%
2026-06-12	17.7800	17.7800	15.7800	15.7800	-9.101%	4	864	+158.112%
2026-06-11	16.9700	17.3600	16.5000	17.3600	+0.696%	11	862	+134.620%
2026-06-10	17.2200	17.7700	17.2200	17.2400	+0.937%	13	862	+136.253%
2026-06-09	16.2300	17.5100	16.2300	17.0800	+9.487%	17	873	+138.466%
2026-06-08	19.1000	19.1000	14.7200	15.6000	-12.360%	12	867	+161.090%
2026-06-05	19.4700	20.2200	17.8000	17.8000	+5.450%	90	875	+128.820%
2026-06-04	15.0000	16.8800	14.5000	16.8800	+25.782%	28	906	+141.291%
2026-06-03	13.1000	13.8300	13.0000	13.4200	+11.833%	39	892	+203.502%
2026-06-02	10.4300	12.0000	9.7300	12.0000	+15.942%	9	893	+239.417%
2026-06-01	11.0900	11.0900	10.2000	10.3500	-19.767%	37	892	+293.527%
2026-05-29	12.5800	13.1000	11.5300	12.9000	-4.444%	27	873	+215.736%
2026-05-28	12.2000	13.5000	12.1000	13.5000	+16.883%	36	869	+201.704%
2026-05-27	11.7000	11.7000	11.5500	11.5500	+0.087%	10	882	+252.641%
2026-05-26	11.0000	11.5400	10.8200	11.5400	-8.485%	12	874	+252.946%
2026-05-22	13.3800	13.3800	12.6000	12.6100	+5.523%	49	883	+222.998%
2026-05-21	11.0000	12.0000	11.0000	11.9500	+4.917%	66	831	+240.837%
2026-05-20	10.7500	11.7000	10.7500	11.3900	-1.385%	49	831	+257.594%
2026-05-19	10.9500	12.5100	10.9500	11.5500	+17.857%	62	820	+252.641%
2026-05-18	10.3800	10.7500	9.8000	9.8000	-2.970%	9	820	+315.612%
2026-05-15	12.3400	12.3400	10.0200	10.1000	-12.554%	16	820	+303.267%
2026-05-14	11.7500	11.7500	11.5500	11.5500	+26.230%	4	819	+252.641%
2026-05-13	8.2000	9.1500	8.2000	9.1500	-5.377%	35	793	+345.137%
2026-05-12	7.5500	10.7800	7.5500	9.6700	+26.076%	25	793	+321.200%
2026-05-11	7.2500	8.2000	7.2500	7.6700	+8.640%	53	793	+431.030%
2026-05-08	6.7500	7.8000	6.7500	7.0600	-5.867%	100	788	+476.912%
2026-05-07	8.1500	8.1500	7.5000	7.5000	-7.975%	8	818	+443.067%
2026-05-06	8.0500	8.5500	7.9500	8.1500	-14.211%	103	812	+399.755%
2026-05-05	9.7500	9.7500	9.4500	9.5000	-5.000%	24	730	+328.737%
2026-05-04	9.3700	10.0500	9.3000	10.0000	+4.058%	21	718	+307.300%
2026-05-01	10.7500	11.2000	9.1800	9.6100	-21.870%	298	800	+323.829%
2026-04-30	12.1500	13.7000	11.6500	12.3000	+40.893%	323	800	+231.138%
2026-04-29	6.5000	9.1500	6.5000	8.7300	+20.414%	22	627	+366.552%
2026-04-28	7.1800	7.4500	6.9000	7.2500	0.000%	242	626	+461.793%
2026-04-27	8.4900	8.4900	7.2500	7.2500	-3.974%	15	408	+461.793%
2026-04-24	8.1500	8.1500	7.5000	7.5500	-9.581%	6	408	+439.470%
2026-04-23	8.5400	8.6000	8.3500	8.3500	-1.765%	11	408	+387.784%
2026-04-22	10.3500	10.3500	8.5000	8.5000	-17.396%	16	405	+379.176%
2026-04-21	9.5000	10.2900	9.5000	10.2900	-1.058%	12	395	+295.821%
2026-04-20	10.2000	10.4000	10.2000	10.4000	-16.466%	8	395	+291.635%
2026-04-17	13.2500	13.2500	12.3500	12.4500	+2.469%	23	401	+227.149%
2026-04-16	11.6700	12.1500	11.6700	12.1500	-0.816%	6	394	+235.226%
2026-04-15	12.1500	12.2500	12.1500	12.2500	+4.255%	9	397	+232.490%
2026-04-14	10.7000	11.7500	10.7000	11.7500	+16.337%	23	388	+246.638%
2026-04-13	10.8500	10.8500	9.7500	10.1000	-18.219%	68	393	+303.267%
2026-04-10	12.5000	12.5000	12.3500	12.3500	-3.891%	12	330	+229.798%
2026-04-09	12.9000	12.9000	12.8500	12.8500	-1.154%	5	323	+216.965%
2026-04-08	12.0500	13.1000	12.0500	13.0000	+14.537%	25	323	+213.308%
2026-04-07	11.1500	11.3500	9.7500	11.3500	-1.304%	24	310	+258.855%
2026-04-06	12.5500	12.5500	11.5000	11.5000	-14.815%	37	298	+254.174%
2026-04-02	14.9500	14.9500	13.5000	13.5000	-18.033%	5	264	+201.704%
2026-04-01	18.1500	18.1500	15.5000	16.4700	-3.175%	9	264	+147.298%
2026-03-31	16.8000	17.0100	16.8000	17.0100	+9.742%	8	256	+139.447%
2026-03-30	15.3500	15.7500	15.0500	15.5000	+2.310%	35	254	+162.774%
2026-03-27	15.3500	15.3500	15.1500	15.1500	+2.921%	4	221	+168.845%
2026-03-26	14.7500	14.7500	14.7200	14.7200	+20.163%	5	223	+176.698%
2026-03-25	13.7000	13.7000	12.2500	12.2500	+1.240%	8	218	+232.490%
2026-03-24	12.0000	12.1000	11.6200	12.1000	+1.255%	6	217	+236.612%
2026-03-23	12.1800	12.3500	11.7000	11.9500	-4.016%	9	219	+240.837%
2026-03-20	14.0000	14.0000	12.4500	12.4500	-4.231%	12	221	+227.149%
2026-03-19	13.8300	14.0500	13.0000	13.0000	-8.127%	3	209	+213.308%
2026-03-18	18.3500	18.3500	14.1500	14.1500	-35.828%	25	208	+187.845%
2026-03-13	24.6000	24.6000	22.0500	22.0500	-7.933%	8	193	+84.717%
2026-03-12	24.2500	24.2500	23.9500	23.9500	-0.910%	15	189	+70.063%
2026-03-11	24.1700	24.1700	24.1700	24.1700	-0.535%	7	184	+68.515%
2026-03-10	24.4000	24.4000	24.3000	24.3000	+2.532%	2	177	+67.613%
2026-03-09	23.2500	24.0000	23.2500	23.7000	-5.389%	4	176	+71.857%
2026-03-06	24.2500	25.0500	24.2500	25.0500	-2.339%	8	184	+62.595%
2026-03-05	24.9500	25.6500	24.9500	25.6500	-15.514%	2	181	+58.791%
2026-03-04	28.8200	30.3600	28.3500	30.3600	+13.284%	22	181	+34.157%
2026-03-03	26.8000	26.8000	26.8000	26.8000	+10.515%	1	182	+51.978%
2026-02-27	24.2500	24.2500	24.2000	24.2500	0.000%	11	182	+67.959%
2026-02-25	24.2500	24.2500	24.2500	24.2500	+1.253%	1	178	+67.959%
2026-02-23	23.9500	23.9500	23.9500	23.9500	+9.112%	1	178	+70.063%
2026-02-19	22.3500	22.6500	21.7500	21.9500	-10.772%	31	178	+85.558%
2026-02-18	24.4500	24.6000	24.4500	24.6000	-9.725%	2	165	+65.569%
2026-02-17	27.5000	27.5000	26.1500	27.2500	-4.720%	7	165	+49.468%
2026-02-13	28.3500	28.6000	28.3500	28.6000	+25.991%	2	165	+42.413%
2026-02-06	20.0000	22.7000	19.2500	22.7000	+25.069%	3	165	+79.427%
2026-02-05	18.1000	18.1500	18.0500	18.1500	+11.077%	9	164	+124.408%
2026-02-04	13.4000	16.3400	13.4000	16.3400	-28.957%	3	155	+149.266%
2026-02-03	23.0000	23.0000	23.0000	23.0000	+10.048%	1	154	+77.087%
2026-01-29	21.0500	21.0500	20.9000	20.9000	+14.208%	3	155	+94.880%
2026-01-28	18.1500	18.3000	18.1500	18.3000	-6.154%	2	158	+122.568%
2026-01-26	19.5000	19.5000	19.5000	19.5000	+0.257%	3	158	+108.872%
2026-01-23	18.3300	19.4700	18.3300	19.4500	+3.733%	9	158	+109.409%
2026-01-22	18.7500	18.7500	18.7500	18.7500	+4.515%	1	154	+117.227%
2026-01-21	17.1500	17.9400	16.7500	17.9400	+8.727%	9	154	+127.035%
2026-01-20	15.6900	16.5000	15.6900	16.5000	-8.333%	9	160	+146.848%
2026-01-16	17.8500	18.0000	17.7000	18.0000	-3.382%	16	152	+126.278%
2026-01-13	18.4500	18.6800	18.4500	18.6300	-11.286%	6	152	+118.626%
2026-01-09	21.0000	21.0000	21.0000	21.0000	-6.667%	1	151	+93.952%
2026-01-08	24.2000	24.2000	22.5000	22.5000	-18.419%	2	150	+81.022%
2026-01-07	25.3500	28.8500	25.3500	27.5800	+27.390%	53	151	+47.679%
2026-01-06	21.3000	21.6500	21.1500	21.6500	+9.898%	3	152	+88.129%
2026-01-05	20.0000	20.1500	19.4000	19.7000	-26.190%	65	96	+106.751%
2025-12-29	26.6900	26.6900	26.6900	26.6900	+1.521%	1	96	+52.604%
2025-12-26	26.2900	26.2900	26.2900	26.2900	+8.056%	1	95	+54.926%
2025-12-19	24.3300	24.3300	24.3300	24.3300	+4.645%	1	94	+67.406%
2025-12-16	24.1000	24.1000	23.2500	23.2500	-5.870%	3	95	+75.183%
2025-12-15	24.7000	24.7000	24.7000	24.7000	+1.646%	1	95	+64.899%
2025-12-08	24.3000	24.3000	24.3000	24.3000	-7.605%	2	94	+67.613%
2025-12-04	26.4500	26.6000	26.2900	26.3000	-4.710%	28	94	+54.867%
2025-12-03	26.8500	27.6000	26.8500	27.6000	+14.286%	52	113	+47.572%
2025-12-01	24.5500	24.5500	24.1500	24.1500	-5.664%	7	130	+68.654%
2025-11-28	25.7200	25.7200	25.6000	25.6000	-18.730%	5	130	+59.102%
2025-11-21	31.5000	31.5000	31.5000	31.5000	+0.478%	1	125	+29.302%
2025-11-14	31.3500	31.4500	31.3500	31.3500	-3.893%	4	125	+29.920%
2025-11-13	32.6200	32.6200	32.6200	32.6200	+18.618%	1	124	+24.862%
2025-11-12	27.5000	27.5000	27.5000	27.5000	+21.951%	1	125	+48.109%
2025-11-11	22.5500	22.5500	22.5500	22.5500	+10.431%	2	128	+80.621%
2025-11-10	20.4200	20.4200	20.4200	20.4200	-4.579%	6	128	+99.461%
2025-11-07	21.4000	21.4000	21.4000	21.4000	+0.943%	1	128	+90.327%
2025-11-06	21.2000	21.2000	21.2000	21.2000	+5.683%	1	128	+92.123%
2025-11-05	20.0600	20.0600	20.0600	20.0600	+0.050%	1	129	+103.041%
2025-11-04	20.0300	20.1500	20.0300	20.0500	-1.377%	18	128	+103.142%
2025-11-03	20.3300	20.3300	20.3300	20.3300	-6.529%	1	136	+100.344%
2025-10-31	21.2500	21.7500	21.0000	21.7500	-18.017%	6	136	+87.264%
2025-10-28	26.1000	26.5300	26.1000	26.5300	-9.516%	15	132	+53.524%
2025-10-21	29.3200	29.3200	29.3200	29.3200	+2.232%	2	134	+38.915%
2025-10-06	28.6000	28.6800	28.6000	28.6800	-12.052%	17	136	+42.015%
2025-10-03	32.4500	32.6100	32.4500	32.6100	-3.663%	12	140	+24.900%
2025-10-02	35.4000	35.4000	33.8500	33.8500	+24.724%	6	146	+20.325%
2025-09-30	25.0500	27.1400	25.0500	27.1400	+27.418%	18	146	+50.074%
2025-09-26	22.2500	22.2500	21.3000	21.3000	-10.127%	13	140	+91.221%
2025-09-23	23.3300	23.7200	23.3300	23.7000	+1.499%	8	145	+71.857%
2025-09-19	22.2500	23.3500	22.2500	23.3500	+4.568%	16	139	+74.433%
2025-09-18	21.5000	22.3300	21.5000	22.3300	+3.380%	2	124	+82.400%
2025-09-17	21.6400	22.3200	21.6000	21.6000	+14.286%	3	124	+88.565%
2025-09-15	19.0000	19.0000	18.8000	18.9000	-12.297%	3	123	+115.503%
2025-09-12	21.0000	21.5500	21.0000	21.5500	-2.840%	3	122	+89.002%
2025-09-11	21.6700	22.1800	21.6100	22.1800	+47.278%	14	122	+83.634%
2025-09-08	16.4500	16.4500	15.0600	15.0600	-13.943%	5	122	+170.452%
2025-09-03	17.5000	17.5000	17.5000	17.5000	+4.229%	2	120	+132.743%
2025-09-02	15.8000	16.7900	15.2000	16.7900	+1.145%	24	120	+142.585%
2025-08-29	15.9500	16.6000	15.8600	16.6000	+10.519%	12	102	+145.361%
2025-08-28	15.0200	15.0200	15.0200	15.0200	-4.331%	4	102	+171.172%
2025-08-27	15.7000	15.7000	15.7000	15.7000	+1.618%	3	98	+159.427%
2025-08-26	15.4500	15.4500	15.4500	15.4500	-11.664%	3	98	+163.625%
2025-08-21	17.3100	17.8000	17.1000	17.4900	+6.646%	18	98	+132.876%
2025-08-20	16.5100	16.5100	16.4000	16.4000	+12.715%	3	87	+148.354%
2025-08-19	14.5000	14.5500	14.4500	14.5500	-2.020%	4	85	+179.931%
2025-08-18	16.0000	16.0000	14.8500	14.8500	+1.020%	25	83	+174.276%
2025-08-15	15.0000	15.0000	14.4300	14.7000	+6.676%	5	68	+177.075%
2025-08-14	12.6000	13.7800	12.6000	13.7800	+15.798%	5	63	+195.573%
2025-08-12	11.7500	11.9000	11.7000	11.9000	0.000%	26	61	+242.269%
2025-08-11	11.9000	11.9000	11.9000	11.9000	-4.032%	1	45	+242.269%
2025-08-08	12.4000	12.4000	12.4000	12.4000	-1.195%	2	44	+228.468%
2025-08-07	12.5500	12.5500	12.5500	12.5500	+2.033%	1	42	+224.542%
2025-08-05	12.5000	12.6000	12.3000	12.3000	+6.957%	7	41	+231.138%
2025-08-04	11.7900	11.8900	11.5000	11.5000	+6.977%	14	44	+254.174%
2025-08-01	10.7500	10.7500	10.7500	10.7500	+9.470%	1	36	+278.884%
2025-07-31	10.8000	10.8000	9.8200	9.8200	-8.310%	3	35	+314.766%
2025-07-16	10.8800	10.8800	10.7100	10.7100	+19.398%	11	32	+280.299%
2025-07-15	8.9700	8.9700	8.9700	8.9700	-9.394%	3	21	+354.069%
2025-07-14	9.9000	9.9000	9.9000	9.9000	-7.042%	2	18	+311.414%
2025-07-11	10.6500	10.6500	10.6500	10.6500	-11.250%	4	16	+282.441%
2025-07-10	11.9500	12.0000	11.9500	12.0000	+13.314%	5	12	+239.417%
2025-07-02	10.5500	10.5900	10.5500	10.5900	+2.816%	5	11	+284.608%
2025-07-01	10.3000	10.3000	10.3000	10.3000	+14.444%	1	7	+295.437%
2025-06-30	9.0000	9.0000	9.0000	9.0000	-5.263%	1	6	+352.556%
2025-06-25	9.5000	9.5000	9.5000	9.5000	-26.923%	1	6	+328.737%
2025-06-16	13.0000	13.0000	13.0000	13.0000	-1.887%	2	5	+213.308%
2025-06-12	13.2500	13.2500	13.2500	13.2500	+5.159%	1	3	+207.396%
2025-06-09	12.6000	12.6000	12.6000	12.6000	+13.514%	1	2	+223.254%
2025-05-27	11.1000	11.1000	11.1000	11.1000	0.000%	1	1	+266.937%