Dark

ABBV20260918C270
ABBV Sep 18 2026 270.00 Call (ABBV260918C00270000)
option OPRA

EOD

Sep 3, 2026

1.70-11.917%(-0.23)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.4800	2.4800	1.5000	1.7000	-11.917%	58	8,636	0.000%
2026-09-02	2.5000	2.7200	1.4000	1.9300	-2.525%	74	8,631	-11.917%
2026-09-01	2.1900	3.0000	1.8000	1.9800	+27.742%	89	8,622	-14.141%
2026-08-31	1.0000	1.6800	0.9700	1.5500	+17.424%	92	8,596	+9.677%
2026-08-28	2.0000	2.0000	1.2400	1.3200	-37.143%	100	8,558	+28.788%
2026-08-27	3.1500	3.1500	1.9700	2.1000	-41.667%	505	8,535	-19.048%
2026-08-26	5.0500	5.0500	2.8100	3.6000	-30.097%	1,545	8,684	-52.778%
2026-08-25	5.3000	5.7000	4.4900	5.1500	+5.102%	1,777	8,783	-66.990%
2026-08-24	4.2500	5.4300	4.0500	4.9000	-5.769%	265	8,159	-65.306%
2026-08-21	4.5900	6.0500	3.9500	5.2000	+18.721%	8,179	8,006	-67.308%
2026-08-20	5.8200	5.9600	3.7800	4.3800	-28.780%	358	10,733	-61.187%
2026-08-19	4.6000	6.6000	3.5500	6.1500	+75.714%	529	10,636	-72.358%
2026-08-18	2.4500	3.5000	2.0500	3.5000	+118.750%	438	10,659	-51.429%
2026-08-17	1.3800	1.7200	1.3700	1.6000	+9.589%	734	10,605	+6.250%
2026-08-14	1.5700	1.6500	1.2100	1.4600	-23.158%	113	10,338	+16.438%
2026-08-13	2.4000	2.5000	1.6500	1.9000	+21.795%	249	10,303	-10.526%
2026-08-12	1.3300	1.8400	1.3300	1.5600	-18.750%	100	10,296	+8.974%
2026-08-11	1.8500	2.1000	1.5300	1.9200	+14.286%	259	10,262	-11.458%
2026-08-10	1.8500	1.8500	1.2000	1.6800	+12.000%	34	10,109	+1.190%
2026-08-07	1.3900	1.7200	1.3200	1.5000	+2.740%	112	10,085	+13.333%
2026-08-06	2.4100	2.4100	1.4400	1.4600	-25.128%	47	10,010	+16.438%
2026-08-05	2.6000	3.0100	1.9500	1.9500	-2.500%	135	9,999	-12.821%
2026-08-04	2.5100	2.5100	1.7500	2.0000	-10.714%	235	9,936	-15.000%
2026-08-03	5.0000	5.0000	2.2300	2.2400	-46.283%	3,372	10,066	-24.107%
2026-07-31	4.1000	5.0000	2.9600	4.1700	-33.810%	4,413	6,794	-59.233%
2026-07-30	6.1700	7.1100	5.0500	6.3000	-32.979%	152	3,767	-73.016%
2026-07-29	9.6700	11.4100	8.8500	9.4000	-7.389%	420	3,717	-81.915%
2026-07-28	9.3300	10.6500	9.3300	10.1500	+51.946%	330	3,758	-83.251%
2026-07-27	8.2000	8.2000	6.6800	6.6800	-13.021%	105	3,691	-74.551%
2026-07-24	7.2000	7.9000	6.9500	7.6800	+6.519%	101	3,627	-77.865%
2026-07-23	6.0500	7.8000	6.0500	7.2100	+25.391%	82	3,604	-76.422%
2026-07-22	6.9500	7.1000	5.7500	5.7500	-14.815%	69	3,602	-70.435%
2026-07-21	6.6200	6.8500	5.9500	6.7500	+16.379%	56	3,580	-74.815%
2026-07-20	6.7500	6.7500	5.8000	5.8000	-18.881%	18	3,573	-70.690%
2026-07-17	7.7900	9.3500	7.0000	7.1500	+6.716%	138	3,568	-76.224%
2026-07-16	5.4500	6.7000	5.4500	6.7000	+76.316%	7,566	3,584	-74.627%
2026-07-15	4.1000	4.6500	3.8000	3.8000	+4.683%	80	9,130	-55.263%
2026-07-14	3.6400	3.6400	3.2500	3.6300	-22.766%	18	9,093	-53.168%
2026-07-13	4.7500	4.7500	3.9500	4.7000	+3.297%	109	9,091	-63.830%
2026-07-10	4.4000	4.7100	3.6900	4.5500	-4.211%	7,621	9,079	-62.637%
2026-07-09	5.9700	5.9700	4.7500	4.7500	-24.121%	75	2,484	-64.211%
2026-07-08	5.2500	7.0500	5.2500	6.2600	-11.831%	13	2,515	-72.843%
2026-07-07	8.6400	8.6400	6.7000	7.1000	-1.389%	142	2,509	-76.056%
2026-07-06	9.6500	9.6500	6.5000	7.2000	-24.686%	315	2,500	-76.389%
2026-07-02	6.8000	9.5600	6.8000	9.5600	+67.426%	51	2,590	-82.218%
2026-07-01	5.6000	5.8000	4.6000	5.7100	-4.674%	715	2,590	-70.228%
2026-06-30	6.6700	6.9000	5.9900	5.9900	-17.036%	189	2,158	-71.619%
2026-06-29	5.7000	7.7200	5.7000	7.2200	+37.524%	581	2,201	-76.454%
2026-06-26	5.0100	5.6500	4.5800	5.2500	+26.202%	134	1,924	-67.619%
2026-06-25	2.6200	4.2500	2.6200	4.1600	+67.068%	695	1,847	-59.135%
2026-06-24	2.6100	2.6100	1.9400	2.4900	+0.403%	340	1,277	-31.727%
2026-06-23	2.4400	2.4800	2.1100	2.4800	+30.526%	276	1,528	-31.452%
2026-06-22	1.2500	2.3000	1.2500	1.9000	+128.916%	194	1,386	-10.526%
2026-06-18	0.9500	1.0000	0.8300	0.8300	-40.288%	19	1,353	+104.819%
2026-06-17	1.3900	1.3900	1.3900	1.3900	+1.460%	1	1,353	+22.302%
2026-06-16	1.3800	1.3800	1.3700	1.3700	-10.458%	2	1,352	+24.088%
2026-06-15	1.5000	1.5300	1.5000	1.5300	-35.714%	199	1,352	+11.111%
2026-06-12	2.3800	2.3800	2.3800	2.3800	-3.252%	1	1,532	-28.571%
2026-06-11	2.5100	2.5100	2.4400	2.4600	+2.075%	8	1,531	-30.894%
2026-06-10	2.4400	2.4400	2.3600	2.4100	-7.308%	9	1,532	-29.461%
2026-06-09	2.6000	2.6000	2.6000	2.6000	+20.930%	1	1,532	-34.615%
2026-06-08	2.4000	2.4900	2.0700	2.1500	-20.370%	1,023	1,532	-20.930%
2026-06-05	2.7000	2.7000	2.7000	2.7000	+58.824%	179	531	-37.037%
2026-06-04	1.8000	1.8000	1.6900	1.7000	+104.819%	31	398	0.000%
2026-06-01	0.9100	0.9100	0.8300	0.8300	-31.405%	5	400	+104.819%
2026-05-29	1.2300	1.2300	1.1600	1.2100	-3.200%	4	400	+40.496%
2026-05-28	1.2500	1.2500	1.2500	1.2500	+13.636%	1	399	+36.000%
2026-05-22	1.1000	1.1000	1.1000	1.1000	-4.348%	1	399	+54.545%
2026-05-19	1.1500	1.1500	1.1500	1.1500	+22.340%	7	399	+47.826%
2026-05-18	0.9400	0.9400	0.9400	0.9400	-6.931%	2	397	+80.851%
2026-05-14	1.0900	1.0900	1.0100	1.0100	-0.980%	2	397	+68.317%
2026-05-04	1.0200	1.0200	1.0200	1.0200	+2.000%	3	397	+66.667%
2026-04-29	1.0000	1.0000	1.0000	1.0000	+4.167%	1	400	+70.000%
2026-04-27	0.9600	0.9600	0.9600	0.9600	-11.111%	1	400	+77.083%
2026-04-23	1.0800	1.0800	1.0800	1.0800	+11.340%	1	399	+57.407%
2026-04-22	0.9700	0.9700	0.9700	0.9700	-32.168%	3	398	+75.258%
2026-04-14	1.4300	1.4300	1.4300	1.4300	-3.378%	3	395	+18.881%
2026-04-10	1.4800	1.4800	1.4800	1.4800	-20.430%	1	395	+14.865%
2026-04-07	1.5200	1.8600	1.5000	1.8600	-27.344%	4	396	-8.602%
2026-04-02	2.8500	2.8500	2.4300	2.5600	-14.667%	12	396	-33.594%
2026-04-01	3.6000	3.6000	2.6600	3.0000	-8.257%	17	396	-43.333%
2026-03-31	3.4900	3.4900	3.1900	3.2700	+65.152%	6	399	-48.012%
2026-03-24	1.9800	1.9800	1.9800	1.9800	-8.756%	1	399	-14.141%
2026-03-23	2.1700	2.1700	2.1700	2.1700	-18.113%	3	399	-21.659%
2026-03-20	2.6500	2.6500	2.6500	2.6500	+4.743%	6	396	-35.849%
2026-03-19	2.7000	2.7000	2.4500	2.5300	-8.000%	42	396	-32.806%
2026-03-18	3.2200	3.2200	2.7500	2.7500	-38.063%	12	397	-38.182%
2026-03-17	4.8500	4.8500	4.4000	4.4400	-6.526%	10	395	-61.712%
2026-03-16	4.9000	4.9200	4.5000	4.7500	-8.654%	15	389	-64.211%
2026-03-13	6.0000	6.0000	5.2000	5.2000	-9.565%	11	399	-67.308%
2026-03-12	5.2000	5.8000	5.2000	5.7500	-8.000%	14	390	-70.435%
2026-03-11	6.0500	6.2500	6.0000	6.2500	-0.319%	13	393	-72.800%
2026-03-10	6.0000	6.2700	5.8500	6.2700	+5.378%	33	386	-72.887%
2026-03-09	5.5500	6.1500	5.4300	5.9500	-7.031%	21	369	-71.429%
2026-03-06	6.4000	6.4000	6.4000	6.4000	+2.729%	2	369	-73.438%
2026-03-05	6.7500	6.7500	6.2300	6.2300	-13.472%	11	369	-72.713%
2026-03-04	7.2000	7.2000	7.2000	7.2000	-7.336%	3	361	-76.389%
2026-03-03	7.1900	7.7700	7.1900	7.7700	+6.438%	19	364	-78.121%
2026-03-02	7.6000	7.6000	7.0500	7.3000	+11.450%	17	358	-76.712%
2026-02-27	5.7000	6.6000	5.6800	6.5500	+25.962%	27	351	-74.046%
2026-02-26	4.8000	5.2000	4.4100	5.2000	-4.236%	20	336	-67.308%
2026-02-25	6.0200	6.2500	5.3500	5.4300	-4.401%	9	334	-68.692%
2026-02-24	6.0200	6.1700	5.5000	5.6800	-3.237%	6	334	-70.070%
2026-02-23	5.9000	5.9000	5.7000	5.8700	+11.810%	3	332	-71.039%
2026-02-20	5.3000	5.3000	5.2500	5.2500	+5.000%	9	332	-67.619%
2026-02-19	5.6000	5.6000	5.0000	5.0000	-11.504%	6	323	-66.000%
2026-02-18	5.5700	5.6500	5.5700	5.6500	-20.423%	2	323	-69.912%
2026-02-17	6.8000	7.2000	6.8000	7.1000	+2.158%	4	323	-76.056%
2026-02-13	6.5000	7.2000	6.5000	6.9500	+33.654%	13	317	-75.540%
2026-02-12	5.1800	5.2000	5.1800	5.2000	+22.353%	2	317	-67.308%
2026-02-09	4.2500	4.2500	4.2500	4.2500	+11.842%	1	317	-60.000%
2026-02-06	3.8000	3.8000	3.8000	3.8000	+8.571%	1	316	-55.263%
2026-02-05	3.5000	3.5000	3.5000	3.5000	+30.597%	1	315	-51.429%
2026-02-04	2.6800	2.6800	2.6800	2.6800	-46.400%	2	316	-36.567%
2026-02-02	5.0000	5.0000	5.0000	5.0000	+7.527%	1	316	-66.000%
2026-01-30	4.5000	4.6500	4.5000	4.6500	+5.682%	6	316	-63.441%
2026-01-29	4.4000	4.4000	4.4000	4.4000	-11.111%	3	310	-61.364%
2026-01-27	5.0000	5.0000	4.9500	4.9500	+30.263%	3	310	-65.657%
2026-01-16	3.7500	3.8000	3.7500	3.8000	-5.000%	13	304	-55.263%
2026-01-14	4.0000	4.0000	4.0000	4.0000	-3.614%	2	304	-57.500%
2026-01-13	3.9000	4.1500	3.9000	4.1500	-11.702%	10	302	-59.036%
2026-01-09	5.0000	5.0000	4.7000	4.7000	-16.071%	3	297	-63.830%
2026-01-08	5.6000	5.6000	5.6000	5.6000	-13.178%	7	297	-69.643%
2026-01-07	6.6000	6.6000	6.0000	6.4500	-5.839%	64	294	-73.643%
2026-01-02	6.8500	6.8500	6.8500	6.8500	+4.580%	1	252	-75.182%
2025-12-30	6.6000	6.6000	6.5500	6.5500	-7.746%	13	252	-74.046%
2025-12-23	7.0900	7.1000	7.0900	7.1000	+16.393%	3	241	-76.056%
2025-12-22	6.3500	6.3500	6.1000	6.1000	-2.400%	2	242	-72.131%
2025-12-19	5.8000	6.2500	5.8000	6.2500	+5.932%	2	241	-72.800%
2025-12-16	5.9000	5.9000	5.9000	5.9000	-6.349%	3	242	-71.186%
2025-12-15	6.3000	6.3000	6.3000	6.3000	+3.279%	1	242	-73.016%
2025-12-11	6.2500	6.2500	6.1000	6.1000	-0.813%	6	242	-72.131%
2025-12-10	6.1500	6.1500	6.1000	6.1500	+2.500%	24	242	-72.358%
2025-12-09	6.0000	6.0000	6.0000	6.0000	-14.286%	1	232	-71.667%
2025-12-04	7.0000	7.0000	7.0000	7.0000	-2.778%	1	231	-75.714%
2025-12-03	7.2000	7.2000	7.2000	7.2000	+13.386%	2	231	-76.389%
2025-12-01	6.3000	6.3500	6.3000	6.3500	-14.765%	2	231	-73.228%
2025-11-26	7.4500	7.4500	7.4500	7.4500	-32.273%	1	229	-77.181%
2025-11-24	11.0000	11.0000	11.0000	11.0000	0.000%	13	229	-84.545%
2025-11-21	11.0000	11.0000	11.0000	11.0000	+19.565%	1	219	-84.545%
2025-11-20	8.5000	9.2000	8.5000	9.2000	-11.111%	25	219	-81.522%
2025-11-18	10.3500	10.3500	10.3500	10.3500	+0.485%	1	216	-83.575%
2025-11-13	10.0000	10.3000	10.0000	10.3000	+22.619%	3	215	-83.495%
2025-11-12	8.0000	8.4000	8.0000	8.4000	+24.444%	3	218	-79.762%
2025-11-11	6.1000	6.7500	6.1000	6.7500	+9.756%	5	220	-74.815%
2025-11-05	6.1500	6.1500	6.1500	6.1500	+23.000%	2	221	-72.358%
2025-11-04	5.0000	5.0000	5.0000	5.0000	+17.647%	4	221	-66.000%
2025-11-03	4.2500	4.2500	4.2500	4.2500	-22.018%	1	226	-60.000%
2025-10-31	5.4500	5.4500	5.4500	5.4500	-27.333%	4	226	-68.807%
2025-10-29	7.2000	7.5000	7.2000	7.5000	-0.662%	16	222	-77.333%
2025-10-28	7.5500	7.5500	7.4500	7.5500	+0.667%	11	206	-77.483%
2025-10-27	7.8500	7.8500	7.5000	7.5000	-6.250%	15	182	-77.333%
2025-10-23	8.0000	8.1500	7.8500	8.0000	-5.882%	30	182	-78.750%
2025-10-14	8.3500	8.5500	8.3500	8.5000	-4.494%	14	159	-80.000%
2025-10-08	8.9500	8.9500	8.9000	8.9000	-17.593%	15	145	-80.899%
2025-10-03	10.9500	10.9500	10.7500	10.8000	-12.551%	24	130	-84.259%
2025-10-02	11.4500	12.3500	11.4500	12.3500	-11.215%	20	124	-86.235%
2025-10-01	12.0000	14.1500	12.0000	13.9100	+71.728%	23	122	-87.779%
2025-09-30	8.1000	8.1000	8.1000	8.1000	+60.396%	16	105	-79.012%
2025-09-25	4.9000	5.0500	4.9000	5.0500	-9.009%	2	105	-66.337%
2025-09-24	5.5500	5.5500	5.5500	5.5500	-9.016%	10	106	-69.369%
2025-09-23	6.1000	6.1000	6.1000	6.1000	+1.667%	1	106	-72.131%
2025-09-22	6.0000	6.0000	6.0000	6.0000	-0.826%	5	105	-71.667%
2025-09-19	5.5500	6.0500	5.5500	6.0500	+10.000%	14	100	-71.901%
2025-09-18	5.3400	5.5000	5.3400	5.5000	+12.245%	18	93	-69.091%
2025-09-17	5.0000	5.0000	4.9000	4.9000	+7.692%	7	93	-65.306%
2025-09-16	4.5000	4.5500	4.5000	4.5500	-9.901%	15	94	-62.637%
2025-09-12	5.0500	5.0500	5.0500	5.0500	+55.385%	1	79	-66.337%
2025-08-27	3.4000	3.4000	3.2000	3.2500	0.000%	15	79	-47.692%
2025-08-25	3.3500	3.3500	3.2500	3.2500	-14.474%	5	64	-47.692%
2025-08-21	4.0000	4.0000	3.8000	3.8000	+2.703%	6	59	-55.263%
2025-08-20	3.7000	3.7000	3.7000	3.7000	+58.798%	12	53	-54.054%
2025-08-08	2.3300	2.3300	2.3300	2.3300	+5.430%	40	41	-27.039%
2025-08-01	2.2100	2.2100	2.2100	2.2100	+7.282%	1	15	-23.077%
2025-07-25	2.0600	2.0600	2.0600	2.0600	0.000%	14	14	-17.476%