Dark

ABBV20260918C240
ABBV Sep 18 2026 240.00 Call (ABBV260918C00240000)
option OPRA

EOD

Sep 3, 2026

20.95+7.823%(+1.52)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	21.0000	21.8200	20.9500	20.9500	+7.823%	47	1,342	0.000%
2026-09-02	23.2500	23.2500	19.2800	19.4300	-9.628%	16	1,331	+7.823%
2026-09-01	20.2500	21.5800	20.2500	21.5000	+13.998%	38	1,338	-2.558%
2026-08-31	15.9000	19.0200	15.3000	18.8600	+5.658%	33	1,359	+11.082%
2026-08-28	18.8000	18.9300	17.5000	17.8500	-8.696%	25	1,373	+17.367%
2026-08-27	21.5000	21.5000	19.5000	19.5500	-13.725%	8	1,377	+7.161%
2026-08-26	22.9500	22.9500	22.4000	22.6600	-17.087%	22	1,382	-7.546%
2026-08-25	25.0000	27.8000	25.0000	27.3300	+5.196%	39	1,384	-23.344%
2026-08-24	27.7500	28.1000	24.5000	25.9800	-6.882%	9	1,394	-19.361%
2026-08-21	27.5000	27.9000	26.8500	27.9000	+18.371%	23	1,395	-24.910%
2026-08-20	26.5500	26.9100	23.4200	23.5700	-15.398%	51	1,403	-11.116%
2026-08-19	24.1800	29.0000	22.2000	27.8600	+29.581%	72	1,421	-24.803%
2026-08-18	17.8000	21.5000	17.8000	21.5000	+48.276%	20	1,427	-2.558%
2026-08-17	14.9500	14.9500	13.5500	14.5000	+3.571%	21	1,437	+44.483%
2026-08-14	13.9500	14.0000	13.2000	14.0000	-8.136%	69	1,435	+49.643%
2026-08-13	17.1000	17.9000	14.9000	15.2400	+12.307%	22	1,396	+37.467%
2026-08-12	14.1000	14.1000	12.5000	13.5700	-7.624%	12	1,396	+54.385%
2026-08-11	13.4200	15.7500	13.2500	14.6900	+17.614%	30	1,397	+42.614%
2026-08-10	11.8700	12.4900	11.4400	12.4900	+5.401%	23	1,397	+67.734%
2026-08-07	12.0000	12.1500	11.4000	11.8500	+7.143%	22	1,405	+76.793%
2026-08-06	14.1000	14.5000	10.3700	11.0600	-16.212%	50	1,408	+89.421%
2026-08-05	13.1500	15.1100	12.5000	13.2000	+10.368%	26	1,384	+58.712%
2026-08-04	13.7000	13.7000	11.4300	11.9600	-17.801%	52	1,389	+75.167%
2026-08-03	14.5000	14.5500	13.0500	14.5500	-21.010%	41	1,387	+43.986%
2026-07-31	17.0000	18.4200	17.0000	18.4200	-24.104%	204	1,376	+13.735%
2026-07-30	22.6300	24.2700	22.4900	24.2700	-20.426%	6	1,510	-13.679%
2026-07-29	29.8700	30.5700	29.8600	30.5000	+8.156%	56	1,508	-31.311%
2026-07-28	29.5500	30.6700	28.2000	28.2000	+10.502%	87	1,530	-25.709%
2026-07-27	26.0000	26.0000	25.5200	25.5200	+1.876%	2	1,571	-17.908%
2026-07-24	24.4500	25.3700	24.4500	25.0500	+4.549%	10	1,569	-16.367%
2026-07-23	23.9000	23.9600	23.9000	23.9600	+5.319%	2	1,575	-12.563%
2026-07-22	23.3800	23.3800	22.7500	22.7500	+0.220%	16	1,575	-7.912%
2026-07-21	22.3300	22.7000	21.9000	22.7000	+8.405%	15	1,589	-7.709%
2026-07-20	22.1800	22.1800	20.2000	20.9400	-6.099%	12	1,591	+0.048%
2026-07-17	22.8500	22.8500	22.3000	22.3000	+8.358%	6	1,601	-6.054%
2026-07-16	17.9000	20.5800	17.9000	20.5800	+33.204%	5	1,602	+1.798%
2026-07-15	15.9300	17.1000	15.4500	15.4500	+6.332%	19	1,604	+35.599%
2026-07-14	14.0000	14.9500	14.0000	14.5300	-14.780%	13	1,605	+44.184%
2026-07-13	15.0300	17.0500	15.0300	17.0500	+6.231%	26	1,612	+22.874%
2026-07-10	18.1500	18.2000	15.4000	16.0500	-8.023%	19	1,627	+30.530%
2026-07-09	20.6000	20.6000	17.4500	17.4500	-14.251%	23	1,624	+20.057%
2026-07-08	21.2500	21.2500	20.3500	20.3500	-6.780%	11	1,626	+2.948%
2026-07-07	25.6200	25.6200	21.8300	21.8300	-4.547%	16	1,627	-4.031%
2026-07-06	23.2400	23.2400	22.2800	22.8700	-12.543%	70	1,632	-8.395%
2026-07-02	20.0000	26.6500	20.0000	26.1500	+42.896%	57	1,701	-19.885%
2026-07-01	18.6200	18.6200	17.6500	18.3000	-7.669%	19	1,701	+14.481%
2026-06-30	20.8500	21.2500	19.3000	19.8200	-12.726%	211	1,708	+5.701%
2026-06-29	20.7500	22.8800	19.6000	22.7100	+13.550%	59	1,508	-7.750%
2026-06-26	17.3700	20.0000	16.1000	20.0000	+30.719%	163	1,491	+4.750%
2026-06-25	12.9000	15.4000	12.9000	15.3000	+46.411%	52	1,400	+36.928%
2026-06-24	10.1800	11.1000	9.1300	10.4500	+6.742%	89	1,397	+100.478%
2026-06-23	10.1000	10.2600	9.2300	9.7900	+17.527%	62	1,357	+113.994%
2026-06-22	6.3500	9.3000	6.3500	8.3300	+85.111%	113	1,327	+151.501%
2026-06-18	5.0000	5.0000	4.3000	4.5000	-19.643%	69	1,283	+365.556%
2026-06-17	5.3700	5.9800	4.9500	5.6000	-5.245%	26	1,283	+274.107%
2026-06-16	5.4000	6.1600	5.4000	5.9100	+3.322%	103	1,269	+254.484%
2026-06-15	6.3000	6.4500	5.7200	5.7200	-29.383%	37	1,239	+266.259%
2026-06-12	9.0000	9.0000	7.6400	8.1000	-2.878%	21	1,233	+158.642%
2026-06-11	8.3500	8.5000	7.9500	8.3400	+1.707%	13	1,224	+151.199%
2026-06-10	8.2500	8.2500	8.2000	8.2000	-5.202%	2	1,221	+155.488%
2026-06-09	8.2500	8.9000	8.2500	8.6500	+25.727%	17	1,221	+142.197%
2026-06-08	7.8000	7.8000	6.8500	6.8800	-19.720%	63	1,214	+204.506%
2026-06-05	10.3500	10.3500	8.5700	8.5700	+4.131%	131	1,179	+144.457%
2026-06-04	7.5000	8.2500	6.5300	8.2300	+35.362%	57	1,150	+154.557%
2026-06-03	4.9400	6.3000	4.9400	6.0800	+19.216%	28	1,127	+244.572%
2026-06-02	5.1000	5.1000	5.1000	5.1000	+15.909%	1	1,125	+310.784%
2026-06-01	4.3200	5.0000	4.2500	4.4000	-17.757%	42	1,125	+376.136%
2026-05-29	5.7700	5.7700	4.8500	5.3500	-6.957%	108	1,124	+291.589%
2026-05-28	5.6000	5.8500	5.6000	5.7500	+11.650%	14	1,134	+264.348%
2026-05-27	5.1000	5.3500	4.9500	5.1500	+10.753%	14	1,132	+306.796%
2026-05-26	4.5500	4.6500	4.5500	4.6500	-17.407%	3	1,124	+350.538%
2026-05-22	5.8000	6.4100	5.6300	5.6300	+10.609%	16	1,139	+272.114%
2026-05-21	4.1400	5.0900	4.1400	5.0900	+3.036%	6	1,139	+311.591%
2026-05-20	4.9400	4.9400	4.9400	4.9400	-3.137%	1	1,139	+324.089%
2026-05-19	5.2800	5.5000	5.1000	5.1000	+32.124%	22	1,081	+310.784%
2026-05-18	4.5100	4.5100	3.7500	3.8600	-13.839%	65	1,081	+442.746%
2026-05-15	5.5500	5.7000	4.3000	4.4800	-2.609%	420	1,081	+367.634%
2026-05-14	5.0500	5.4500	4.6000	4.6000	+8.235%	231	926	+355.435%
2026-05-13	3.9600	4.2500	3.5000	4.2500	+9.254%	11	737	+392.941%
2026-05-12	2.8500	4.2900	2.8500	3.8900	+16.119%	25	737	+438.560%
2026-05-11	3.2000	3.3500	3.0000	3.3500	+14.726%	53	737	+525.373%
2026-05-08	2.9100	2.9500	2.7700	2.9200	-3.311%	58	747	+617.466%
2026-05-07	3.4000	3.4000	3.0200	3.0200	-15.877%	4	726	+593.709%
2026-05-06	3.8000	3.8000	3.3000	3.5900	-14.524%	124	726	+483.565%
2026-05-05	4.3800	4.4200	4.0000	4.2000	+13.514%	10	776	+398.810%
2026-05-04	3.7000	3.7000	3.7000	3.7000	-12.941%	1	776	+466.216%
2026-05-01	5.0000	5.0000	4.2500	4.2500	-24.107%	48	767	+392.941%
2026-04-30	4.5500	6.4700	4.5500	5.6000	+60.000%	44	767	+274.107%
2026-04-29	2.1900	3.9400	2.1900	3.5000	+14.754%	68	743	+498.571%
2026-04-28	3.3100	3.4500	3.0500	3.0500	-2.556%	144	764	+586.885%
2026-04-27	3.3700	3.7500	3.1300	3.1300	-4.863%	44	862	+569.329%
2026-04-24	3.4900	3.6500	3.1800	3.2900	-12.732%	44	848	+536.778%
2026-04-23	3.8000	4.0800	3.6500	3.7700	+0.802%	45	847	+455.703%
2026-04-22	4.6200	4.7100	3.7400	3.7400	-22.083%	55	839	+460.160%
2026-04-21	4.5500	4.8000	4.3500	4.8000	+10.092%	21	840	+336.458%
2026-04-20	5.0000	5.0000	4.3600	4.3600	-24.828%	30	840	+380.505%
2026-04-17	5.8500	6.5500	5.8000	5.8000	-2.521%	33	856	+261.207%
2026-04-16	5.8700	6.0000	5.6000	5.9500	+0.847%	26	860	+252.101%
2026-04-15	5.3000	5.9000	5.3000	5.9000	+6.306%	5	875	+255.085%
2026-04-14	4.8400	5.5500	4.8300	5.5500	+10.338%	29	878	+277.477%
2026-04-13	5.8000	5.8000	4.4900	5.0300	-11.131%	40	885	+316.501%
2026-04-10	6.7500	6.7500	5.5500	5.6600	-23.514%	28	891	+270.141%
2026-04-09	6.5600	7.4000	6.5600	7.4000	+22.314%	27	901	+183.108%
2026-04-08	5.9500	6.0500	5.3500	6.0500	+11.009%	3	896	+246.281%
2026-04-07	4.8500	5.4700	4.7200	5.4500	-4.049%	107	897	+284.404%
2026-04-06	6.2000	6.2000	5.6800	5.6800	-9.841%	68	897	+268.838%
2026-04-02	7.4500	7.4500	6.3000	6.3000	-25.882%	7	897	+232.540%
2026-04-01	9.2700	9.4500	8.0500	8.5000	-9.091%	188	897	+146.471%
2026-03-31	9.0500	9.6000	9.0500	9.3500	+11.976%	40	782	+124.064%
2026-03-30	8.2400	8.3500	8.2400	8.3500	+5.696%	37	745	+150.898%
2026-03-27	7.9000	7.9000	7.9000	7.9000	0.000%	1	711	+165.190%
2026-03-26	7.0500	7.9000	7.0500	7.9000	+22.481%	4	710	+165.190%
2026-03-25	6.8700	6.8700	6.4500	6.4500	+5.738%	16	706	+224.806%
2026-03-24	5.9200	6.5500	5.9200	6.1000	-1.613%	66	702	+243.443%
2026-03-23	7.5500	7.5500	6.2000	6.2000	-18.421%	47	690	+237.903%
2026-03-20	7.5000	7.6000	7.3000	7.6000	+4.110%	6	669	+175.658%
2026-03-19	7.6500	8.0000	6.8000	7.3000	-6.290%	23	672	+186.986%
2026-03-18	8.5000	8.5000	7.7900	7.7900	-40.215%	15	669	+168.935%
2026-03-16	13.0300	13.0300	13.0300	13.0300	-2.397%	2	669	+60.783%
2026-03-13	13.3500	13.3500	13.3500	13.3500	-9.184%	1	667	+56.929%
2026-03-12	14.5500	14.9000	14.5500	14.7000	+1.730%	14	667	+42.517%
2026-03-11	14.4500	14.4500	14.4500	14.4500	-0.687%	16	659	+44.983%
2026-03-09	15.6000	15.6000	13.5000	14.5500	-4.902%	10	660	+43.986%
2026-03-06	14.7000	15.7500	14.6000	15.3000	0.000%	37	655	+36.928%
2026-03-05	15.4000	15.4000	15.3000	15.3000	-13.118%	3	631	+36.928%
2026-03-04	17.6100	17.6100	17.6100	17.6100	-0.227%	1	631	+18.966%
2026-03-03	16.7700	17.7000	16.7700	17.6500	+2.378%	9	632	+18.697%
2026-03-02	18.0000	18.0000	16.8500	17.2400	+18.407%	8	625	+21.520%
2026-02-27	14.6500	14.6500	14.5300	14.5600	+11.145%	50	622	+43.887%
2026-02-26	12.6500	13.3500	11.9600	13.1000	-17.920%	5	614	+59.924%
2026-02-25	15.9600	15.9600	15.9600	15.9600	+10.450%	1	611	+31.266%
2026-02-24	14.4000	14.4500	14.3000	14.4500	-3.987%	5	611	+44.983%
2026-02-23	15.1500	15.1500	15.0500	15.0500	+15.326%	7	609	+39.203%
2026-02-19	13.3400	13.3400	13.0500	13.0500	-21.716%	2	609	+60.536%
2026-02-13	14.1000	17.7100	14.1000	16.6700	+15.844%	13	605	+25.675%
2026-02-12	14.3900	14.3900	14.3900	14.3900	+15.490%	1	605	+45.587%
2026-02-10	12.4600	12.4600	12.4600	12.4600	-2.656%	10	605	+68.138%
2026-02-06	11.8100	12.8500	11.8100	12.8000	+55.340%	9	600	+63.672%
2026-02-04	6.7800	8.2400	6.7800	8.2400	-38.553%	8	600	+154.248%
2026-02-03	15.0000	15.0000	13.4100	13.4100	+11.750%	8	596	+56.227%
2026-01-30	11.6200	12.0000	11.6200	12.0000	-1.639%	9	598	+74.583%
2026-01-29	12.2000	12.2000	12.2000	12.2000	+19.024%	1	599	+71.721%
2026-01-28	10.2500	10.2500	10.2500	10.2500	-17.004%	4	598	+104.390%
2026-01-27	11.5100	12.3500	11.5100	12.3500	+11.261%	13	594	+69.636%
2026-01-26	11.4100	11.4100	11.0500	11.1000	-1.770%	3	586	+88.739%
2026-01-23	10.6600	11.3000	10.6600	11.3000	+15.542%	61	584	+85.398%
2026-01-21	10.1300	10.1300	9.7800	9.7800	+18.545%	336	537	+114.213%
2026-01-20	8.2500	8.2500	8.2500	8.2500	-15.385%	1	355	+153.939%
2026-01-16	9.9500	10.4800	9.7500	9.7500	+0.932%	17	355	+114.872%
2026-01-14	9.6600	9.6600	9.6600	9.6600	-13.441%	4	355	+116.874%
2026-01-12	10.7000	11.1600	10.7000	11.1600	-35.751%	3	355	+87.724%
2026-01-07	15.7000	17.3700	15.7000	17.3700	+39.071%	126	354	+20.610%
2026-01-06	11.7000	12.4900	11.7000	12.4900	+8.609%	11	354	+67.734%
2026-01-05	11.1300	11.5000	11.1300	11.5000	-24.837%	3	363	+82.174%
2026-01-02	15.2500	15.3000	15.2500	15.3000	-1.608%	4	363	+36.928%
2025-12-31	15.6500	16.3500	15.5500	15.5500	-1.270%	6	363	+34.727%
2025-12-30	17.7000	17.7000	15.7500	15.7500	-2.174%	27	363	+33.016%
2025-12-26	16.3500	16.3500	16.1000	16.1000	+5.229%	4	368	+30.124%
2025-12-22	15.3000	15.3000	15.3000	15.3000	+3.378%	1	366	+36.928%
2025-12-17	14.8000	14.8000	14.8000	14.8000	-5.431%	1	366	+41.554%
2025-12-15	15.6500	15.6500	15.6500	15.6500	+4.333%	4	366	+33.866%
2025-12-08	15.0000	15.0000	15.0000	15.0000	0.000%	1	366	+39.667%
2025-12-05	15.7500	15.7500	15.0000	15.0000	-9.747%	3	367	+39.667%
2025-12-04	16.6200	16.6200	16.6200	16.6200	+7.922%	2	368	+26.053%
2025-12-02	15.0000	15.4000	15.0000	15.4000	-6.667%	2	370	+36.039%
2025-11-28	16.5000	16.5000	16.5000	16.5000	0.000%	1	370	+26.970%
2025-11-26	17.4500	17.4500	16.5000	16.5000	-13.158%	8	370	+26.970%
2025-11-25	19.4000	19.4500	19.0000	19.0000	-1.042%	8	370	+10.263%
2025-11-24	20.7500	20.8000	19.2000	19.2000	-13.514%	27	370	+9.115%
2025-11-21	21.2000	22.2000	20.9100	22.2000	+16.842%	38	346	-5.631%
2025-11-20	18.5500	19.1000	17.5400	19.0000	-9.739%	112	338	+10.263%
2025-11-19	21.2500	21.2500	21.0500	21.0500	+3.695%	4	272	-0.475%
2025-11-17	20.4500	20.4500	20.3000	20.3000	+0.247%	7	272	+3.202%
2025-11-14	19.8400	20.2500	19.8400	20.2500	-12.903%	50	272	+3.457%
2025-11-13	21.8100	23.3000	21.0600	23.2500	+21.473%	80	241	-9.892%
2025-11-12	19.1400	19.1400	19.1400	19.1400	+25.508%	2	170	+9.457%
2025-11-11	14.9500	15.2500	14.9500	15.2500	+18.125%	4	169	+37.377%
2025-10-31	14.7000	14.7000	12.9100	12.9100	-26.648%	3	169	+62.277%
2025-10-30	17.6000	17.6000	17.6000	17.6000	+1.441%	1	169	+19.034%
2025-10-24	17.3500	17.3500	17.3500	17.3500	-0.573%	3	168	+20.749%
2025-10-23	17.8000	17.8000	17.4500	17.4500	-9.351%	10	168	+20.057%
2025-10-21	17.5500	20.4500	17.5500	19.2500	+2.122%	9	170	+8.831%
2025-10-17	19.3000	19.3000	18.8500	18.8500	+1.672%	3	178	+11.141%
2025-10-14	18.5400	18.5400	18.5400	18.5400	-6.364%	1	178	+12.999%
2025-10-13	20.0000	20.0000	19.8000	19.8000	-0.503%	11	177	+5.808%
2025-10-10	20.7500	20.7500	19.9000	19.9000	+4.079%	37	178	+5.276%
2025-10-09	19.1200	19.1200	19.1200	19.1200	-2.697%	20	201	+9.571%
2025-10-08	19.6500	19.6500	19.6500	19.6500	+2.880%	22	191	+6.616%
2025-10-07	18.1500	19.1000	18.1500	19.1000	-19.068%	19	198	+9.686%
2025-10-03	22.5700	23.6000	22.5700	23.6000	+2.165%	4	198	-11.229%
2025-10-02	26.9000	26.9000	22.7300	23.1000	-15.323%	25	197	-9.307%
2025-10-01	21.1500	27.2800	21.1500	27.2800	+52.402%	11	190	-23.204%
2025-09-30	17.9000	17.9000	17.9000	17.9000	+35.094%	1	195	+17.039%
2025-09-24	13.2500	13.2500	13.2500	13.2500	-9.556%	1	195	+58.113%
2025-09-23	14.6300	15.1800	14.0800	14.6500	+1.736%	134	194	+43.003%
2025-09-22	15.1500	15.1500	14.4000	14.4000	+7.463%	7	110	+45.486%
2025-09-18	13.4000	13.4000	13.4000	13.4000	+3.475%	1	103	+56.343%
2025-09-17	12.6500	12.9500	12.6500	12.9500	+14.097%	44	103	+61.776%
2025-09-16	11.3500	11.3500	11.3500	11.3500	-9.200%	1	102	+84.581%
2025-09-12	12.3200	12.5000	12.3200	12.5000	-7.407%	2	103	+67.600%
2025-09-11	13.4200	13.5000	13.0900	13.5000	+64.634%	15	101	+55.185%
2025-09-10	8.2000	8.2000	8.2000	8.2000	-18.812%	1	86	+155.488%
2025-09-04	10.1000	10.1000	10.1000	10.1000	+10.383%	2	85	+107.426%
2025-08-22	9.1500	9.1500	9.1500	9.1500	-9.136%	3	83	+128.962%
2025-08-21	9.7000	10.0700	9.6500	10.0700	+14.432%	10	83	+108.044%
2025-08-20	9.6100	9.6100	8.8000	8.8000	+9.317%	3	77	+138.068%
2025-08-15	8.0500	8.0500	8.0500	8.0500	+3.871%	1	75	+160.248%
2025-08-14	7.2000	7.9000	7.2000	7.7500	+21.094%	23	74	+170.323%
2025-08-12	6.4000	6.4000	6.4000	6.4000	-1.538%	15	55	+227.344%
2025-08-08	6.5000	6.5000	6.5000	6.5000	+2.362%	3	52	+222.308%
2025-08-05	6.9000	6.9000	6.3500	6.3500	+18.692%	17	49	+229.921%
2025-07-25	5.3500	5.3500	5.3500	5.3500	-3.604%	2	34	+291.589%
2025-07-23	5.6700	5.6700	5.5500	5.5500	-4.475%	19	32	+277.477%
2025-07-18	5.8100	5.8100	5.8100	5.8100	-5.528%	1	17	+260.585%
2025-07-17	5.7500	6.1500	5.7500	6.1500	-1.600%	9	16	+240.650%
2025-07-16	5.4000	6.2500	5.4000	6.2500	+16.822%	7	21	+235.200%
2025-06-27	5.3500	5.3500	5.3500	5.3500	-3.604%	5	16	+291.589%
2025-06-26	5.5500	5.5500	5.5500	5.5500	-30.189%	10	16	+277.477%
2025-06-12	7.9500	7.9500	7.9500	7.9500	+7.432%	5	6	+163.522%
2025-06-05	7.1500	7.4000	7.1500	7.4000	0.000%	2	1	+183.108%