Dark

ABBV20260918C260
ABBV Sep 18 2026 260.00 Call (ABBV260918C00260000)
option OPRA

EOD

Sep 3, 2026

5.82-5.366%(-0.33)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	7.3500	7.5000	4.7000	5.8200	-5.366%	96	2,562	0.000%
2026-09-02	7.0000	7.5000	4.5000	6.1500	+14.739%	110	2,587	-5.366%
2026-09-01	6.0000	7.1000	4.6500	5.3600	+27.316%	120	2,610	+8.582%
2026-08-31	3.2000	5.0200	3.2000	4.2100	+5.250%	182	2,570	+38.242%
2026-08-28	5.1000	5.1000	4.0000	4.0000	-24.812%	42	2,605	+45.500%
2026-08-27	7.1800	7.1800	4.8500	5.3200	-34.402%	405	2,610	+9.398%
2026-08-26	8.7300	8.7300	7.0500	8.1100	-22.909%	152	2,549	-28.237%
2026-08-25	10.1200	11.1500	9.9100	10.5200	+4.990%	32	2,574	-44.677%
2026-08-24	9.5500	10.7500	8.6500	10.0200	-10.933%	211	2,560	-41.916%
2026-08-21	9.3800	11.6500	9.3800	11.2500	+28.571%	233	2,662	-48.267%
2026-08-20	10.8500	11.4000	8.0000	8.7500	-23.447%	328	2,566	-33.486%
2026-08-19	9.4000	12.3000	7.9000	11.4300	+54.459%	481	2,585	-49.081%
2026-08-18	5.1500	7.5000	5.1500	7.4000	+98.391%	565	2,747	-21.351%
2026-08-17	3.5500	3.9600	3.2300	3.7300	+9.706%	225	2,542	+56.032%
2026-08-14	3.6000	4.1000	3.0000	3.4000	-17.073%	233	2,456	+71.176%
2026-08-13	4.5000	5.8500	3.8700	4.1000	+12.329%	359	2,371	+41.951%
2026-08-12	3.0500	4.1500	3.0500	3.6500	-12.048%	75	2,167	+59.452%
2026-08-11	3.8700	4.6300	3.5000	4.1500	+15.278%	140	2,192	+40.241%
2026-08-10	3.3500	3.7400	3.0900	3.6000	+10.769%	98	2,167	+61.667%
2026-08-07	3.1600	3.7500	2.9700	3.2500	+3.175%	81	2,140	+79.077%
2026-08-06	4.2600	4.2600	3.0000	3.1500	-22.222%	110	2,096	+84.762%
2026-08-05	4.3000	5.5900	3.9500	4.0500	+2.532%	164	2,031	+43.704%
2026-08-04	4.8000	4.8000	3.6000	3.9500	-20.202%	51	1,965	+47.342%
2026-08-03	7.7000	7.7000	4.4000	4.9500	-32.927%	121	1,941	+17.576%
2026-07-31	5.5500	8.3000	5.5500	7.3800	-30.377%	165	1,937	-21.138%
2026-07-30	11.2500	11.4500	8.8000	10.6000	-24.286%	78	1,847	-45.094%
2026-07-29	14.9000	16.7000	14.0000	14.0000	-7.285%	28	1,842	-58.429%
2026-07-28	13.2000	16.2100	13.2000	15.1000	+29.725%	112	1,846	-61.457%
2026-07-27	12.9600	12.9600	10.9000	11.6400	-3.000%	47	1,916	-50.000%
2026-07-24	12.7800	12.7800	11.3000	12.0000	+4.803%	61	1,932	-51.500%
2026-07-23	10.1500	12.0000	10.1500	11.4500	+16.837%	56	1,911	-49.170%
2026-07-22	10.5700	10.7500	9.1000	9.8000	-6.667%	192	1,908	-40.612%
2026-07-21	10.5700	10.8500	10.1300	10.5000	+11.702%	209	2,062	-44.571%
2026-07-20	10.2700	10.4000	9.3000	9.4000	-18.047%	32	1,909	-38.085%
2026-07-17	12.6500	13.8900	11.0100	11.4700	+12.121%	30	1,903	-49.259%
2026-07-16	7.5900	10.2900	7.5900	10.2300	+35.497%	33	1,902	-43.109%
2026-07-15	7.0700	7.5500	7.0700	7.5500	+20.800%	22	1,898	-22.914%
2026-07-14	5.4000	6.2500	5.4000	6.2500	-16.667%	44	1,896	-6.880%
2026-07-13	7.2000	7.5000	6.7000	7.5000	+5.634%	33	1,859	-22.400%
2026-07-10	6.8000	7.1000	6.4500	7.1000	-5.960%	75	1,839	-18.028%
2026-07-09	9.4400	9.4400	7.3800	7.5500	-22.165%	22	1,795	-22.914%
2026-07-08	9.4000	11.0000	9.4000	9.7000	-11.009%	198	1,780	-40.000%
2026-07-07	12.2800	13.4000	10.7500	10.9000	-2.242%	42	1,769	-46.606%
2026-07-06	13.4400	13.4400	10.4000	11.1500	-17.712%	63	1,757	-47.803%
2026-07-02	9.6500	13.7000	9.6500	13.5500	+46.645%	127	1,754	-57.048%
2026-07-01	8.0000	9.2400	7.9900	9.2400	-0.645%	95	1,754	-37.013%
2026-06-30	10.4500	10.4500	9.1000	9.3000	-18.564%	203	1,744	-37.419%
2026-06-29	9.7500	11.7000	9.7500	11.4200	+18.958%	176	1,687	-49.037%
2026-06-26	7.8400	9.6000	7.0600	9.6000	+41.384%	279	1,630	-39.375%
2026-06-25	3.8500	6.8000	3.8500	6.7900	+66.830%	120	1,614	-14.286%
2026-06-24	4.3700	4.4500	3.3800	4.0700	+7.105%	45	1,544	+42.998%
2026-06-23	4.0000	4.0000	3.6000	3.8000	+22.581%	280	1,508	+53.158%
2026-06-22	2.3900	3.7900	2.3100	3.1000	+51.220%	302	1,249	+87.742%
2026-06-18	2.0500	2.0500	2.0500	2.0500	-2.381%	1	998	+183.902%
2026-06-17	2.2200	2.2200	2.1000	2.1000	-6.667%	70	998	+177.143%
2026-06-16	2.2000	2.3500	2.2000	2.2500	-5.462%	15	929	+158.667%
2026-06-15	1.9400	2.4200	1.9400	2.3800	-27.660%	45	928	+144.538%
2026-06-12	3.2000	3.5000	3.1000	3.2900	-11.559%	22	905	+76.900%
2026-06-11	3.7200	3.7200	3.7200	3.7200	-2.618%	1	897	+56.452%
2026-06-10	3.8200	3.8200	3.8200	3.8200	+1.867%	1	896	+52.356%
2026-06-09	3.6300	3.7500	3.6300	3.7500	+34.409%	2	896	+55.200%
2026-06-08	3.7000	3.7000	2.7900	2.7900	-26.963%	6	895	+108.602%
2026-06-05	3.5500	4.0900	3.2000	3.8200	+17.538%	35	893	+52.356%
2026-06-04	2.8700	3.2500	2.6100	3.2500	+47.727%	239	870	+79.077%
2026-06-03	2.2000	2.2000	2.2000	2.2000	+37.500%	1	660	+164.545%
2026-06-02	1.4000	1.6000	1.4000	1.6000	+8.844%	10	659	+263.750%
2026-06-01	1.5000	1.5000	1.4400	1.4700	-26.500%	7	649	+295.918%
2026-05-29	2.1100	2.1100	1.9800	2.0000	-6.103%	11	649	+191.000%
2026-05-27	1.6000	2.1300	1.6000	2.1300	+55.474%	9	653	+173.239%
2026-05-26	1.7900	1.7900	1.3700	1.3700	-42.678%	4	657	+324.818%
2026-05-22	2.5500	2.5500	2.0100	2.3900	+11.682%	7	656	+143.515%
2026-05-21	2.1400	2.1400	2.1400	2.1400	+9.744%	8	663	+171.963%
2026-05-19	1.9500	1.9500	1.9500	1.9500	+50.000%	1	663	+198.462%
2026-05-18	1.5700	1.5700	1.3000	1.3000	-18.750%	35	638	+347.692%
2026-05-15	1.5000	1.6000	1.5000	1.6000	+29.032%	6	638	+263.750%
2026-05-12	1.2400	1.2400	1.2400	1.2400	+8.772%	1	632	+369.355%
2026-05-11	1.1400	1.1400	1.1400	1.1400	-5.000%	2	633	+410.526%
2026-05-08	1.0200	1.2000	1.0200	1.2000	-35.135%	10	631	+385.000%
2026-05-01	1.8500	1.8500	1.8500	1.8500	-30.189%	1	642	+214.595%
2026-04-30	2.3500	2.6500	2.3500	2.6500	+108.661%	14	642	+119.623%
2026-04-28	1.2700	1.2700	1.2700	1.2700	-20.625%	1	634	+358.268%
2026-04-24	1.6000	1.6000	1.6000	1.6000	+14.286%	5	633	+263.750%
2026-04-23	1.4000	1.4000	1.4000	1.4000	-29.648%	1	634	+315.714%
2026-04-20	2.0000	2.1700	1.9900	1.9900	-23.166%	8	634	+192.462%
2026-04-17	2.5900	2.5900	2.5900	2.5900	+9.746%	4	636	+124.710%
2026-04-16	2.3500	2.4300	2.3000	2.3600	-4.453%	8	632	+146.610%
2026-04-15	2.5700	2.5700	2.1800	2.4700	+15.962%	11	632	+135.628%
2026-04-14	1.9900	2.1300	1.9900	2.1300	-2.294%	2	632	+173.239%
2026-04-13	2.1100	2.1800	1.9100	2.1800	-8.017%	11	632	+166.972%
2026-04-10	2.8500	2.9000	2.3700	2.3700	-20.736%	58	637	+145.570%
2026-04-09	2.7700	3.0500	2.7100	2.9900	+5.654%	10	621	+94.649%
2026-04-08	2.3800	2.8900	2.3200	2.8300	+8.015%	15	622	+105.654%
2026-04-07	2.6600	2.6600	2.1800	2.6200	-4.029%	19	627	+122.137%
2026-04-06	3.0600	3.0900	2.7300	2.7300	-9.000%	13	626	+113.187%
2026-04-02	4.0700	4.0700	3.0000	3.0000	-29.412%	19	626	+94.000%
2026-04-01	5.1800	5.1800	3.6900	4.2500	-9.574%	16	626	+36.941%
2026-03-31	5.1000	5.1000	4.7000	4.7000	+11.639%	11	619	+23.830%
2026-03-30	4.0600	4.4000	4.0000	4.2100	-0.941%	41	616	+38.242%
2026-03-27	4.3200	4.3500	3.8500	4.2500	+7.595%	153	618	+36.941%
2026-03-26	3.2600	3.9900	3.2500	3.9500	+23.438%	21	613	+47.342%
2026-03-25	3.2600	3.2600	3.1400	3.2000	+4.235%	7	605	+81.875%
2026-03-24	2.9200	3.0800	2.9200	3.0700	-8.358%	17	602	+89.577%
2026-03-23	3.8500	3.8500	2.9400	3.3500	-10.667%	23	609	+73.731%
2026-03-20	3.7000	4.0000	3.6300	3.7500	0.000%	29	619	+55.200%
2026-03-19	4.1700	4.1700	3.5000	3.7500	+3.878%	21	621	+55.200%
2026-03-18	4.4800	4.4800	3.6100	3.6100	-39.328%	5	620	+61.219%
2026-03-17	6.6500	6.7500	5.9500	5.9500	-10.526%	46	619	-2.185%
2026-03-16	6.9000	6.9000	6.5500	6.6500	+4.724%	54	612	-12.481%
2026-03-13	7.4000	7.4000	6.3500	6.3500	-21.118%	75	608	-8.346%
2026-03-12	7.7600	8.2500	7.7600	8.0500	-4.281%	16	555	-27.702%
2026-03-11	8.3000	8.4100	8.0000	8.4100	-6.034%	11	546	-30.797%
2026-03-10	8.9500	8.9500	8.9500	8.9500	+14.744%	3	540	-34.972%
2026-03-09	7.9000	8.0000	7.6500	7.8000	-17.895%	17	543	-25.385%
2026-03-06	8.9500	9.5000	8.9500	9.5000	+11.765%	12	534	-38.737%
2026-03-05	8.9000	8.9500	8.5000	8.5000	-20.930%	6	532	-31.529%
2026-03-04	10.5000	10.7500	10.5000	10.7500	+4.878%	4	535	-45.860%
2026-03-03	10.5000	10.5000	10.2500	10.2500	+2.500%	4	532	-43.220%
2026-03-02	10.0000	10.3000	10.0000	10.0000	+15.607%	26	528	-41.800%
2026-02-27	7.9000	8.6500	7.8200	8.6500	+35.156%	18	502	-32.717%
2026-02-26	6.7500	6.7500	6.4000	6.4000	-8.571%	6	497	-9.063%
2026-02-25	9.2500	9.2500	7.0000	7.0000	-28.571%	15	481	-16.857%
2026-02-23	8.2400	9.8000	8.2400	9.8000	+34.247%	2	481	-40.612%
2026-02-20	7.3000	7.3000	7.3000	7.3000	+6.105%	1	482	-20.274%
2026-02-19	7.5000	7.5000	6.8000	6.8800	-14.000%	6	481	-15.407%
2026-02-18	8.0000	8.0000	8.0000	8.0000	-21.951%	2	477	-27.250%
2026-02-13	10.1000	10.2500	10.1000	10.2500	+36.303%	4	473	-43.220%
2026-02-12	7.5200	7.5200	7.5200	7.5200	+9.781%	1	473	-22.606%
2026-02-10	6.8500	6.8500	6.8500	6.8500	+30.476%	5	473	-15.036%
2026-02-09	5.2500	5.2500	5.2500	5.2500	-22.794%	2	478	+10.857%
2026-02-06	6.5000	6.8000	6.5000	6.8000	+31.274%	9	476	-14.412%
2026-02-05	5.0500	5.1800	5.0500	5.1800	-0.385%	2	476	+12.355%
2026-02-04	3.1200	5.2000	3.1200	5.2000	-30.667%	8	475	+11.923%
2026-02-02	7.5000	7.5000	7.5000	7.5000	+25.000%	1	469	-22.400%
2026-01-30	6.0000	6.0000	6.0000	6.0000	+4.348%	5	468	-3.000%
2026-01-26	5.8000	5.8000	5.7500	5.7500	0.000%	9	463	+1.217%
2026-01-23	5.7500	5.7500	5.6500	5.7500	+4.545%	6	463	+1.217%
2026-01-22	5.3000	5.6000	5.3000	5.5000	+22.222%	52	460	+5.818%
2026-01-20	4.5000	4.5000	4.5000	4.5000	-16.667%	5	508	+29.333%
2026-01-16	5.4000	5.4000	5.4000	5.4000	-0.917%	4	517	+7.778%
2026-01-15	5.3900	5.5000	5.3000	5.4500	-1.447%	16	517	+6.789%
2026-01-14	5.5300	5.5300	5.5300	5.5300	+7.379%	2	524	+5.244%
2026-01-13	4.8100	5.8800	4.8100	5.1500	-14.167%	33	524	+13.010%
2026-01-12	6.0000	6.0000	6.0000	6.0000	-4.000%	71	509	-3.000%
2026-01-09	6.5000	6.7000	6.2500	6.2500	-10.714%	3	464	-6.880%
2026-01-08	7.0000	7.0000	7.0000	7.0000	-20.904%	10	464	-16.857%
2026-01-07	8.8500	8.8500	8.8500	8.8500	+39.370%	7	457	-34.237%
2026-01-05	7.4000	7.4000	6.1000	6.3500	-27.429%	24	457	-8.346%
2026-01-02	8.6000	8.7500	8.6000	8.7500	-1.130%	3	474	-33.486%
2025-12-30	8.9500	9.0000	8.8500	8.8500	-6.448%	23	472	-34.237%
2025-12-24	9.4600	9.4600	9.4600	9.4600	+4.070%	5	467	-38.478%
2025-12-23	9.6500	9.6500	9.0000	9.0900	+3.295%	17	467	-35.974%
2025-12-22	8.8000	8.8000	8.8000	8.8000	+2.684%	1	452	-33.864%
2025-12-19	7.8900	8.5700	7.8900	8.5700	-0.349%	2	452	-32.089%
2025-12-17	8.6000	8.6000	8.6000	8.6000	+8.176%	3	452	-32.326%
2025-12-16	7.9500	7.9500	7.9500	7.9500	-1.242%	1	449	-26.792%
2025-12-12	8.0500	8.0500	8.0500	8.0500	-9.040%	1	449	-27.702%
2025-12-11	8.8500	8.8500	8.8500	8.8500	-3.804%	1	450	-34.237%
2025-12-05	9.2000	9.2000	9.2000	9.2000	-12.381%	9	450	-36.739%
2025-12-04	10.5000	10.5000	10.5000	10.5000	-3.670%	1	450	-44.571%
2025-11-26	10.9000	10.9000	10.9000	10.9000	-25.342%	3	447	-46.606%
2025-11-21	13.7000	14.6000	13.7000	14.6000	+22.689%	16	447	-60.137%
2025-11-20	11.8500	11.9000	11.8500	11.9000	-10.526%	2	454	-51.092%
2025-11-19	13.3000	13.3000	13.3000	13.3000	+3.502%	1	454	-56.241%
2025-11-18	12.8500	12.8500	12.8500	12.8500	+1.181%	6	453	-54.708%
2025-11-14	12.7000	12.7000	12.7000	12.7000	-5.926%	11	453	-54.173%
2025-11-13	12.6500	14.0000	12.6500	13.5000	+13.350%	21	464	-56.889%
2025-11-12	11.9100	11.9100	11.9100	11.9100	+47.037%	2	476	-51.134%
2025-11-07	8.0700	8.1000	8.0700	8.1000	+25.581%	40	476	-28.148%
2025-11-04	6.4500	6.4500	6.4500	6.4500	-2.273%	2	480	-9.767%
2025-11-03	6.6000	6.6000	6.6000	6.6000	-32.653%	1	477	-11.818%
2025-10-30	9.9000	10.0500	9.8000	9.8000	+4.255%	7	477	-40.612%
2025-10-29	9.4000	9.4000	9.4000	9.4000	-4.569%	5	481	-38.085%
2025-10-28	10.0500	10.2500	9.8500	9.8500	-5.288%	16	481	-40.914%
2025-10-24	11.2000	11.2000	10.4000	10.4000	-0.952%	6	485	-44.038%
2025-10-16	10.5000	10.5000	10.5000	10.5000	-14.146%	5	486	-44.571%
2025-10-13	12.3500	12.6500	12.2300	12.2300	0.000%	13	481	-52.412%
2025-10-07	12.2300	12.2300	12.2300	12.2300	-5.705%	3	489	-52.412%
2025-10-03	14.0000	14.0500	12.9700	12.9700	-8.014%	16	489	-55.127%
2025-10-02	14.2500	14.3000	14.0500	14.1000	-21.667%	20	483	-58.723%
2025-10-01	14.0000	18.0000	14.0000	18.0000	+62.896%	194	480	-67.667%
2025-09-30	11.0500	11.0500	11.0500	11.0500	+57.857%	10	294	-47.330%
2025-09-25	7.0000	7.0000	7.0000	7.0000	-5.787%	10	284	-16.857%
2025-09-24	7.7000	7.7000	7.4300	7.4300	-11.018%	125	284	-21.669%
2025-09-23	8.2500	8.3500	7.5500	8.3500	-1.183%	10	170	-30.299%
2025-09-22	8.5500	8.6500	7.5000	8.4500	+7.643%	33	163	-31.124%
2025-09-19	7.8000	7.8500	7.8000	7.8500	+0.641%	2	147	-25.860%
2025-09-18	7.4000	7.8000	7.4000	7.8000	+12.717%	69	147	-25.385%
2025-09-17	6.9200	6.9200	6.9200	6.9200	+8.125%	7	130	-15.896%
2025-09-16	6.2000	6.4000	6.2000	6.4000	-7.648%	81	130	-9.063%
2025-09-12	6.9300	6.9300	6.9300	6.9300	+2.667%	8	60	-16.017%
2025-09-11	6.7500	6.7500	6.7500	6.7500	+60.714%	1	52	-13.778%
2025-08-28	4.3500	4.3500	4.2000	4.2000	-7.692%	13	51	+38.571%
2025-08-25	4.5500	4.5500	4.5500	4.5500	-17.273%	8	40	+27.912%
2025-08-21	5.4000	5.5500	5.4000	5.5000	+10.000%	16	40	+5.818%
2025-08-20	5.0000	5.0000	5.0000	5.0000	+20.773%	6	28	+16.400%
2025-08-19	4.5000	4.5000	4.1400	4.1400	+27.385%	10	28	+40.580%
2025-08-12	3.2500	3.2500	3.2500	3.2500	+10.169%	5	18	+79.077%
2025-06-25	2.9500	2.9500	2.9500	2.9500	0.000%	13	13	+97.288%