Dark

ABBV20260918C230
ABBV Sep 18 2026 230.00 Call (ABBV260918C00230000)
option OPRA

EOD

Sep 3, 2026

31.55+0.960%(+0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	29.5000	31.5500	29.5000	31.5500	+0.960%	3	1,833	0.000%
2026-09-02	29.8000	31.2500	29.8000	31.2500	+1.725%	10	1,835	+0.960%
2026-09-01	30.7200	30.7200	30.7200	30.7200	+11.953%	2	1,839	+2.702%
2026-08-31	26.7300	27.7400	26.7300	27.4400	+3.469%	8	1,841	+14.978%
2026-08-28	28.4900	28.7900	26.5200	26.5200	-10.254%	41	1,847	+18.967%
2026-08-27	30.0000	30.2300	29.0700	29.5500	-8.937%	13	1,847	+6.768%
2026-08-26	32.4500	32.4500	32.4500	32.4500	-12.722%	2	1,846	-2.773%
2026-08-25	38.3500	38.3500	37.1800	37.1800	+8.239%	11	1,846	-15.143%
2026-08-24	34.2600	34.3500	34.2600	34.3500	-7.162%	7	1,846	-8.151%
2026-08-21	36.6000	37.7200	36.4600	37.0000	+11.446%	32	1,852	-14.730%
2026-08-20	35.9700	36.4700	33.2000	33.2000	-10.488%	105	1,880	-4.970%
2026-08-19	35.0300	37.2800	33.7800	37.0900	+28.472%	283	1,919	-14.937%
2026-08-18	28.3300	30.7000	26.8600	28.8700	+30.397%	589	1,918	+9.283%
2026-08-17	21.8000	24.1000	21.8000	22.1400	+0.912%	8	1,839	+42.502%
2026-08-14	21.2000	22.5100	21.2000	21.9400	-8.008%	16	1,839	+43.801%
2026-08-13	25.3000	25.3000	22.5500	23.8500	+10.162%	18	1,852	+32.285%
2026-08-12	22.1800	22.1800	19.7500	21.6500	-6.882%	16	1,859	+45.727%
2026-08-11	20.7500	23.2500	20.1500	23.2500	+20.842%	5	1,858	+35.699%
2026-08-10	19.2400	19.2400	19.2400	19.2400	+1.799%	1	1,859	+63.981%
2026-08-07	20.3500	20.3500	18.5200	18.9000	+1.340%	43	1,859	+66.931%
2026-08-04	19.0100	19.0100	18.2200	18.6500	-8.128%	6	1,855	+69.169%
2026-08-03	28.0000	28.0000	20.3000	20.3000	-21.470%	33	1,852	+55.419%
2026-07-31	26.7700	27.0000	25.8500	25.8500	-17.937%	194	1,848	+22.050%
2026-07-30	30.5700	32.9200	29.0000	31.5000	-18.436%	62	1,985	+0.159%
2026-07-29	38.5400	39.0000	38.5400	38.6200	+0.862%	14	2,019	-18.307%
2026-07-28	39.0100	39.1100	37.5300	38.2900	+14.985%	12	2,019	-17.603%
2026-07-27	32.8800	33.3000	32.8800	33.3000	+1.308%	40	2,024	-5.255%
2026-07-24	33.1500	33.5300	32.8700	32.8700	+1.388%	56	2,064	-4.016%
2026-07-23	30.6600	32.4200	30.6600	32.4200	+8.938%	86	2,067	-2.684%
2026-07-22	29.9000	30.0400	29.7600	29.7600	-2.840%	6	2,102	+6.015%
2026-07-21	29.7900	30.6300	29.7700	30.6300	+7.474%	17	2,103	+3.004%
2026-07-20	30.1200	30.1200	28.5000	28.5000	-13.189%	10	2,107	+10.702%
2026-07-17	31.5500	32.8300	31.5500	32.8300	+19.079%	2	2,107	-3.899%
2026-07-16	26.0900	27.5700	26.0900	27.5700	+17.871%	5	2,109	+14.436%
2026-07-15	23.3900	23.3900	23.3900	23.3900	+10.226%	1	2,108	+34.887%
2026-07-14	21.2200	21.8500	20.5000	21.2200	-4.586%	77	2,107	+48.680%
2026-07-13	24.0500	24.0500	20.7500	22.2400	+0.725%	31	2,106	+41.862%
2026-07-10	24.1400	24.1400	21.5200	22.0800	-7.383%	8	2,120	+42.889%
2026-07-09	27.8000	27.8000	23.8400	23.8400	-15.819%	42	2,122	+32.341%
2026-07-08	29.2500	29.2500	28.3200	28.3200	-3.246%	2	2,115	+11.405%
2026-07-07	31.4200	31.8400	28.7900	29.2700	-0.981%	40	2,116	+7.790%
2026-07-06	29.7500	29.7500	29.5600	29.5600	-13.288%	3	2,114	+6.732%
2026-07-02	30.0000	34.0900	30.0000	34.0900	+32.491%	160	2,151	-7.451%
2026-07-01	25.4500	25.7300	23.9000	25.7300	-2.501%	16	2,151	+22.620%
2026-06-30	26.3300	26.4200	26.0500	26.3900	-10.995%	6	2,142	+19.553%
2026-06-29	26.7300	29.7000	26.7300	29.6500	+19.556%	53	2,141	+6.408%
2026-06-26	22.0000	24.8000	22.0000	24.8000	+16.432%	83	2,152	+27.218%
2026-06-25	17.0000	21.7000	17.0000	21.3000	+50.530%	446	2,176	+48.122%
2026-06-24	16.1000	16.1000	14.1500	14.1500	-0.352%	40	2,192	+122.968%
2026-06-23	14.7000	15.2000	13.9000	14.2000	+12.788%	96	2,178	+122.183%
2026-06-22	9.7500	13.9500	9.7500	12.5900	+74.861%	1,093	2,134	+150.596%
2026-06-18	9.3000	9.3000	6.8500	7.2000	-14.591%	114	2,398	+338.194%
2026-06-17	8.4000	9.3800	7.8500	8.4300	-8.370%	135	2,398	+274.259%
2026-06-16	8.6500	9.6900	8.4900	9.2000	+2.222%	21	2,499	+242.935%
2026-06-15	9.1000	9.7500	8.7500	9.0000	-23.729%	167	2,481	+250.556%
2026-06-12	12.3000	12.3500	11.0000	11.8000	+3.057%	40	2,574	+167.373%
2026-06-11	12.3100	13.0000	11.1000	11.4500	-3.782%	58	2,586	+175.546%
2026-06-10	12.5000	12.9500	11.9000	11.9000	-3.331%	39	2,588	+165.126%
2026-06-09	11.7500	12.8300	11.6500	12.3100	+12.729%	20	2,589	+156.296%
2026-06-08	12.4000	12.4000	10.1500	10.9200	-17.585%	70	2,581	+188.919%
2026-06-05	11.6000	15.0000	11.6000	13.2500	+9.959%	67	2,546	+138.113%
2026-06-04	10.6000	12.3400	9.9300	12.0500	+34.038%	186	2,561	+161.826%
2026-06-03	8.9300	9.6800	8.9300	8.9900	+25.734%	256	2,476	+250.945%
2026-06-02	6.5200	7.1500	6.4700	7.1500	+3.774%	7	2,274	+341.259%
2026-06-01	7.3000	7.3000	6.6500	6.8900	-16.485%	49	2,275	+357.910%
2026-05-29	8.2800	8.8500	7.6500	8.2500	-7.924%	20	2,266	+282.424%
2026-05-28	9.0000	9.2000	8.7700	8.9600	+14.140%	29	2,263	+252.121%
2026-05-27	7.4000	7.9500	7.3000	7.8500	+10.563%	30	2,245	+301.911%
2026-05-26	7.2100	7.8000	7.1000	7.1000	-15.476%	10	2,228	+344.366%
2026-05-22	8.7400	9.6500	8.3500	8.4000	+7.692%	50	2,214	+275.595%
2026-05-21	7.3500	7.8000	7.3500	7.8000	+10.638%	8	2,215	+304.487%
2026-05-20	7.1400	7.3000	7.0000	7.0500	-14.234%	53	2,215	+347.518%
2026-05-19	7.4500	8.5000	7.4500	8.2200	+35.868%	17	2,230	+283.820%
2026-05-18	6.4700	7.1500	5.8500	6.0500	-13.940%	60	2,230	+421.488%
2026-05-15	7.5000	7.5500	6.6700	7.0300	-6.267%	25	2,230	+348.791%
2026-05-14	6.9000	8.0000	6.9000	7.5000	+14.504%	21	2,240	+320.667%
2026-05-13	5.6700	6.5500	5.6500	6.5500	+5.645%	11	2,227	+381.679%
2026-05-12	5.4800	6.6000	5.4800	6.2000	+36.264%	13	2,227	+408.871%
2026-05-11	5.2000	5.2000	4.5500	4.5500	-4.211%	5	2,227	+593.407%
2026-05-08	4.6500	4.7500	4.5000	4.7500	-2.464%	63	2,227	+564.211%
2026-05-07	5.4000	5.4000	4.8200	4.8700	-15.157%	62	2,274	+547.844%
2026-05-06	5.8500	5.8500	4.9500	5.7400	-9.606%	118	2,292	+449.652%
2026-05-05	6.3000	6.3500	6.3000	6.3500	-6.204%	96	2,290	+396.850%
2026-05-04	5.3000	6.7700	5.3000	6.7700	+3.359%	3	2,197	+366.027%
2026-05-01	7.5000	7.5900	6.5500	6.5500	-32.474%	30	2,197	+381.679%
2026-04-30	8.3800	9.7000	8.3800	9.7000	+62.207%	10	2,197	+225.258%
2026-04-29	3.0400	6.3700	3.0400	5.9800	+23.299%	67	2,195	+427.592%
2026-04-28	5.2500	5.2500	4.6000	4.8500	-1.020%	88	2,168	+550.515%
2026-04-27	5.3000	5.6500	4.7500	4.9000	-2.000%	33	2,193	+543.878%
2026-04-24	6.0500	6.0500	5.0000	5.0000	-11.972%	141	2,181	+531.000%
2026-04-23	6.1500	6.1500	5.6800	5.6800	-1.217%	34	2,193	+455.458%
2026-04-22	6.5500	6.5500	5.7500	5.7500	-17.857%	20	2,191	+448.696%
2026-04-21	6.1500	7.1500	6.0500	7.0000	+10.585%	16	2,193	+350.714%
2026-04-20	7.4500	7.4500	6.3000	6.3300	-23.273%	43	2,193	+398.420%
2026-04-17	9.2700	9.2700	8.2500	8.2500	-4.844%	23	2,186	+282.424%
2026-04-16	8.4500	8.7200	8.4500	8.6700	+3.214%	6	2,173	+263.899%
2026-04-15	8.0000	8.4000	7.6500	8.4000	+3.194%	10	2,172	+275.595%
2026-04-14	7.7000	8.3500	7.7000	8.1400	+10.000%	33	2,171	+287.592%
2026-04-13	7.4500	7.4500	6.7000	7.4000	-11.377%	20	2,168	+326.351%
2026-04-10	9.7000	9.7000	8.2000	8.3500	-15.657%	29	2,172	+277.844%
2026-04-09	9.5000	10.0000	9.5000	9.9000	+9.513%	8	2,176	+218.687%
2026-04-08	8.6000	9.3500	8.3500	9.0400	+14.430%	91	2,181	+249.004%
2026-04-07	7.0000	7.9000	6.9000	7.9000	-4.934%	12	2,152	+299.367%
2026-04-06	9.0400	9.0400	8.3100	8.3100	-8.681%	8	2,150	+279.663%
2026-04-02	11.5000	11.5500	9.1000	9.1000	-20.524%	85	2,079	+246.703%
2026-04-01	14.3000	14.3000	11.4500	11.4500	-13.258%	9	2,079	+175.546%
2026-03-31	13.2000	13.2000	13.2000	13.2000	+14.286%	10	2,080	+139.015%
2026-03-30	11.3000	11.5500	11.1500	11.5500	+0.873%	979	2,070	+173.160%
2026-03-27	11.5000	11.6500	11.4500	11.4500	+5.046%	16	1,094	+175.546%
2026-03-26	9.8000	10.9000	9.8000	10.9000	+20.442%	10	1,092	+189.450%
2026-03-25	9.3000	10.0000	9.0500	9.0500	+6.471%	6	1,094	+248.619%
2026-03-24	8.5500	9.0500	8.5000	8.5000	-3.519%	42	1,095	+271.176%
2026-03-23	10.2000	10.2000	8.0000	8.8100	-7.749%	243	1,076	+258.116%
2026-03-20	9.7000	10.5500	9.2000	9.5500	-1.241%	113	857	+230.366%
2026-03-19	11.2000	11.2000	9.6700	9.6700	-6.389%	11	845	+226.267%
2026-03-18	11.7500	11.9000	10.2300	10.3300	-38.512%	112	844	+205.421%
2026-03-17	16.1000	16.8000	16.1000	16.8000	+4.025%	9	764	+87.798%
2026-03-16	16.0000	16.2000	16.0000	16.1500	-6.105%	10	756	+95.356%
2026-03-13	17.3500	17.5500	17.1000	17.2000	-8.995%	15	750	+83.430%
2026-03-12	18.7000	19.2500	18.7000	18.9000	-4.882%	24	747	+66.931%
2026-03-11	19.5700	19.9000	19.1500	19.8700	+2.687%	9	740	+58.782%
2026-03-10	19.3500	19.3500	19.3500	19.3500	+4.032%	1	735	+63.049%
2026-03-09	18.6000	18.6000	18.6000	18.6000	-11.639%	1	734	+69.624%
2026-03-06	19.8500	21.0500	19.8500	21.0500	-7.187%	13	736	+49.881%
2026-03-02	22.1500	22.6800	21.7000	22.6800	+11.176%	12	735	+39.109%
2026-02-27	18.6500	20.4500	18.6500	20.4000	+29.524%	26	735	+54.657%
2026-02-26	17.1000	17.1000	15.7500	15.7500	-21.250%	4	731	+100.317%
2026-02-24	20.0000	20.0000	20.0000	20.0000	+2.669%	1	730	+57.750%
2026-02-23	19.6000	19.7500	19.4800	19.4800	+13.256%	11	729	+61.961%
2026-02-19	18.7700	18.7700	17.2000	17.2000	-22.172%	4	723	+83.430%
2026-02-17	22.1000	22.1000	22.1000	22.1000	+1.144%	10	719	+42.760%
2026-02-13	21.0200	22.8500	21.0200	21.8500	+27.257%	11	731	+44.394%
2026-02-06	15.3000	17.1700	15.3000	17.1700	+32.077%	9	731	+83.751%
2026-02-05	13.0000	13.0000	13.0000	13.0000	-7.473%	1	726	+142.692%
2026-02-04	8.3500	14.0500	8.3500	14.0500	-23.224%	16	726	+124.555%
2026-02-03	18.3000	18.3000	18.3000	18.3000	+0.826%	1	729	+72.404%
2026-02-02	18.3500	18.5000	18.1500	18.1500	+16.720%	10	728	+73.829%
2026-01-30	15.5500	15.5500	15.5500	15.5500	+11.630%	6	730	+102.894%
2026-01-28	13.6300	13.9300	13.6300	13.9300	-18.155%	2	724	+126.490%
2026-01-27	17.0200	17.0200	17.0200	17.0200	+18.441%	1	724	+85.370%
2026-01-22	14.3700	14.3700	14.3700	14.3700	+7.640%	1	723	+119.555%
2026-01-21	13.3500	13.3500	13.3500	13.3500	+6.375%	3	722	+136.330%
2026-01-20	11.6800	12.5500	11.6800	12.5500	-4.924%	4	719	+151.394%
2026-01-16	13.2500	13.3000	13.2000	13.2000	-2.222%	22	726	+139.015%
2026-01-15	13.5000	13.5000	13.5000	13.5000	-6.574%	2	726	+133.704%
2026-01-14	15.6500	15.6500	14.4500	14.4500	+0.697%	23	724	+118.339%
2026-01-13	13.9100	14.3500	13.9100	14.3500	-3.949%	3	705	+119.861%
2026-01-12	14.9400	14.9400	14.9400	14.9400	-5.741%	2	703	+111.178%
2026-01-09	15.6000	15.8500	15.6000	15.8500	-8.382%	3	703	+99.054%
2026-01-08	17.2000	17.3500	17.2000	17.3000	-13.716%	57	704	+82.370%
2026-01-07	20.0500	20.0500	20.0500	20.0500	+17.595%	1	659	+57.357%
2026-01-06	17.0400	17.0500	16.0700	17.0500	+14.430%	4	659	+85.044%
2026-01-05	15.5000	15.6500	14.8500	14.9000	-26.420%	63	628	+111.745%
2026-01-02	20.1000	20.2500	20.1000	20.2500	-1.937%	16	628	+55.802%
2025-12-30	20.5500	20.6500	20.5500	20.6500	-2.869%	2	628	+52.785%
2025-12-29	21.2600	21.2600	21.2600	21.2600	+3.961%	1	628	+48.401%
2025-12-26	20.4500	20.4500	20.4500	20.4500	-2.293%	1	629	+54.279%
2025-12-23	21.0200	21.0200	20.9200	20.9300	+5.814%	10	629	+50.741%
2025-12-22	19.7800	19.7800	19.7800	19.7800	+2.169%	2	620	+59.505%
2025-12-19	19.0000	19.3600	19.0000	19.3600	+1.895%	3	618	+62.965%
2025-12-18	19.0000	19.0000	19.0000	19.0000	0.000%	1	615	+66.053%
2025-12-17	18.8500	19.0500	18.8500	19.0000	-5.237%	4	615	+66.053%
2025-12-15	20.0500	20.0500	20.0500	20.0500	+14.571%	3	615	+57.357%
2025-12-12	17.9500	17.9500	17.5000	17.5000	-17.062%	7	618	+80.286%
2025-12-04	21.0500	21.1000	21.0500	21.1000	-5.296%	2	614	+49.526%
2025-12-03	21.8500	22.2800	21.8500	22.2800	+13.964%	4	614	+41.607%
2025-12-02	19.5500	19.5500	19.5500	19.5500	+0.773%	40	613	+61.381%
2025-12-01	19.5500	19.5500	19.2000	19.4000	-9.346%	22	613	+62.629%
2025-11-26	21.9500	21.9500	21.4000	21.4000	-11.203%	9	594	+47.430%
2025-11-25	24.3000	24.3000	24.1000	24.1000	+1.346%	5	594	+30.913%
2025-11-24	26.1000	26.2500	23.7800	23.7800	-13.527%	56	590	+32.675%
2025-11-21	26.2000	28.5000	26.2000	27.5000	+17.572%	9	590	+14.727%
2025-11-20	23.3900	23.3900	23.3900	23.3900	-14.791%	1	586	+34.887%
2025-11-13	26.9000	28.6000	26.9000	27.4500	+42.597%	19	585	+14.936%
2025-11-11	19.0600	19.5300	19.0600	19.2500	+18.462%	106	572	+63.896%
2025-11-10	16.3500	16.3500	16.0000	16.2500	-1.096%	7	547	+94.154%
2025-11-06	14.0500	16.4300	14.0500	16.4300	+12.921%	6	544	+92.027%
2025-11-05	14.5500	14.5500	14.5500	14.5500	-5.825%	1	543	+116.838%
2025-11-04	15.7500	15.7500	15.4500	15.4500	+6.552%	10	543	+104.207%
2025-11-03	15.5000	15.5000	14.5000	14.5000	-16.039%	6	548	+117.586%
2025-10-31	17.1500	17.5100	17.1500	17.2700	-24.552%	4	548	+82.687%
2025-10-30	22.8900	22.8900	22.8900	22.8900	-4.226%	5	546	+37.833%
2025-10-22	23.9000	23.9000	23.9000	23.9000	-0.748%	2	546	+32.008%
2025-10-21	24.0800	24.0800	24.0800	24.0800	+11.896%	1	547	+31.022%
2025-10-15	21.7400	21.7400	21.5200	21.5200	-8.426%	10	548	+46.608%
2025-10-14	22.5200	23.5000	22.2500	23.5000	-2.933%	9	550	+34.255%
2025-10-13	24.8000	25.3000	24.2100	24.2100	-5.798%	15	546	+30.318%
2025-10-10	25.0500	25.7000	25.0500	25.7000	+3.964%	16	542	+22.763%
2025-10-08	23.8700	24.7200	23.8700	24.7200	-0.323%	6	526	+27.629%
2025-10-07	25.3900	25.3900	24.8000	24.8000	-9.324%	12	526	+27.218%
2025-10-03	26.7800	27.3500	26.7800	27.3500	-4.870%	3	526	+15.356%
2025-10-02	27.9000	29.2000	27.4000	28.7500	-7.497%	19	528	+9.739%
2025-10-01	24.7400	31.0800	24.7400	31.0800	+31.919%	2	524	+1.512%
2025-09-30	20.3300	23.9500	20.3300	23.5600	+35.793%	46	524	+33.913%
2025-09-29	17.3500	17.3500	17.3500	17.3500	+5.024%	2	501	+81.844%
2025-09-25	16.4500	16.5200	16.4500	16.5200	-14.404%	2	503	+90.981%
2025-09-23	19.3000	19.3000	19.3000	19.3000	+6.630%	1	503	+63.472%
2025-09-22	18.1000	18.1000	18.1000	18.1000	-1.523%	1	504	+74.309%
2025-09-19	17.8500	18.5000	17.8000	18.3800	+5.330%	9	503	+71.654%
2025-09-17	17.4500	17.4500	17.4500	17.4500	+14.202%	2	499	+80.802%
2025-09-16	15.7500	15.7500	15.2800	15.2800	-8.776%	6	497	+106.479%
2025-09-12	16.7700	17.1500	16.3500	16.7500	-2.616%	9	491	+88.358%
2025-09-11	16.6700	17.7400	16.6700	17.2000	+34.375%	29	491	+83.430%
2025-09-10	12.8000	12.8000	12.8000	12.8000	-1.991%	1	469	+146.484%
2025-09-04	13.5500	13.5500	13.0600	13.0600	+0.849%	2	469	+141.577%
2025-09-02	12.9000	12.9500	12.9000	12.9500	+7.025%	4	467	+143.629%
2025-08-27	12.1000	12.1000	12.1000	12.1000	+1.255%	4	468	+160.744%
2025-08-22	13.2500	13.2500	11.9500	11.9500	-13.028%	2	467	+164.017%
2025-08-21	13.4800	13.7400	13.4800	13.7400	+15.462%	2	467	+129.622%
2025-08-20	12.7100	12.7100	11.8500	11.9000	+8.182%	6	467	+165.126%
2025-08-19	11.5000	11.5000	10.5500	11.0000	-2.655%	5	461	+186.818%
2025-08-18	11.3000	11.4000	11.1500	11.3000	+2.727%	23	458	+179.204%
2025-08-15	10.9700	11.3000	10.8000	11.0000	+14.583%	425	445	+186.818%
2025-08-05	9.6000	9.6000	9.6000	9.6000	+8.475%	8	23	+228.646%
2025-07-31	7.7700	8.8500	7.7700	8.8500	+22.917%	3	22	+256.497%
2025-07-25	7.3500	7.3500	7.2000	7.2000	-2.703%	9	20	+338.194%
2025-07-18	7.4000	7.4000	7.4000	7.4000	-17.778%	1	12	+326.351%
2025-07-10	9.0000	9.0000	9.0000	9.0000	+48.760%	1	11	+250.556%
2025-06-30	6.0500	6.0500	6.0500	6.0500	-16.552%	2	10	+421.488%
2025-06-24	7.2500	7.2500	7.2500	7.2500	+1.399%	1	8	+335.172%
2025-06-23	7.1500	7.1500	7.1500	7.1500	-31.905%	1	7	+341.259%
2025-06-12	10.5000	10.5000	10.5000	10.5000	0.000%	1	6	+200.476%
2025-06-11	10.4500	10.5000	10.4500	10.5000	0.000%	5	5	+200.476%