Dark

ABBV20260918C280
ABBV Sep 18 2026 280.00 Call (ABBV260918C00280000)
option OPRA

EOD

Sep 3, 2026

0.4600+43.750%(+0.1400)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.3600	0.4900	0.3600	0.4600	+43.750%	57	11,887	0.000%
2026-09-02	0.3700	0.7000	0.3200	0.3200	-46.667%	195	11,888	+43.750%
2026-09-01	0.6500	0.8500	0.2500	0.6000	+39.535%	101	12,039	-23.333%
2026-08-31	0.3600	0.4300	0.3300	0.4300	+22.857%	343	12,060	+6.977%
2026-08-28	0.6700	0.9000	0.3500	0.3500	-45.313%	184	11,767	+31.429%
2026-08-27	1.0000	1.0000	0.5800	0.6400	-50.769%	907	11,764	-28.125%
2026-08-26	1.6300	1.7100	1.0000	1.3000	-33.333%	297	12,129	-64.615%
2026-08-25	2.0900	2.3000	1.8500	1.9500	-2.010%	107	11,979	-76.410%
2026-08-24	1.7500	2.3400	1.6000	1.9900	-11.947%	246	11,970	-76.884%
2026-08-21	1.5000	2.7000	1.5000	2.2600	+25.556%	593	11,880	-79.646%
2026-08-20	2.4200	2.6600	1.5700	1.8000	-37.931%	685	11,848	-74.444%
2026-08-19	2.0000	3.0500	1.5400	2.9000	+132.000%	790	11,456	-84.138%
2026-08-18	0.8200	1.3500	0.8200	1.2500	+108.333%	378	11,211	-63.200%
2026-08-17	0.5800	0.6600	0.5400	0.6000	-3.226%	405	11,388	-23.333%
2026-08-14	2.8500	2.8500	0.5500	0.6200	-8.824%	159	11,217	-25.806%
2026-08-13	1.0800	1.0800	0.5400	0.6800	-2.857%	228	11,219	-32.353%
2026-08-12	0.7200	0.8500	0.5200	0.7000	-7.895%	21	11,237	-34.286%
2026-08-11	0.8500	0.8500	0.6300	0.7600	+13.433%	271	11,244	-39.474%
2026-08-10	0.6500	0.7000	0.6000	0.6700	-4.286%	66	11,296	-31.343%
2026-08-07	0.5900	0.8000	0.5700	0.7000	-2.778%	109	11,317	-34.286%
2026-08-06	1.0700	1.0700	0.7000	0.7200	-23.404%	406	11,255	-36.111%
2026-08-05	1.2500	1.5100	0.9400	0.9400	+4.444%	49	11,287	-51.064%
2026-08-04	1.1500	1.1500	0.8100	0.9000	-15.888%	85	11,270	-48.889%
2026-08-03	1.8000	1.8000	1.0100	1.0700	-46.500%	106	11,272	-57.009%
2026-07-31	2.2000	2.5600	1.3700	2.0000	-45.946%	85	11,246	-77.000%
2026-07-30	3.9500	4.1000	3.2000	3.7000	-31.481%	103	11,237	-87.568%
2026-07-29	5.7000	7.0700	5.0500	5.4000	-14.149%	7,755	11,203	-91.481%
2026-07-28	5.4500	6.7500	4.5000	6.2900	+63.377%	480	11,213	-92.687%
2026-07-27	4.6000	5.0500	3.6500	3.8500	-16.304%	63	11,023	-88.052%
2026-07-24	4.5500	4.6500	3.9500	4.6000	+8.235%	69	10,977	-90.000%
2026-07-23	3.0000	4.6000	3.0000	4.2500	+21.429%	36	10,938	-89.176%
2026-07-22	4.0000	4.2500	3.5000	3.5000	-13.580%	67	10,918	-86.857%
2026-07-21	3.9500	4.0500	3.7000	4.0500	+17.391%	85	10,893	-88.642%
2026-07-20	4.0800	4.0800	3.3500	3.4500	-18.052%	8	10,885	-86.667%
2026-07-17	4.4100	5.0000	4.0100	4.2100	+1.446%	322	10,880	-89.074%
2026-07-16	3.0000	4.1500	3.0000	4.1500	+81.223%	7,869	10,735	-88.916%
2026-07-15	2.2800	2.6800	2.2800	2.2900	+15.657%	60	3,464	-79.913%
2026-07-14	1.7800	2.3000	1.7500	1.9800	-22.047%	450	3,447	-76.768%
2026-07-13	2.4400	2.5600	2.4400	2.5400	-9.929%	442	3,466	-81.890%
2026-07-10	2.4000	2.8200	2.3000	2.8200	+1.439%	1,013	3,091	-83.688%
2026-07-09	3.8000	3.8000	2.7800	2.7800	-27.415%	8	2,111	-83.453%
2026-07-08	3.8100	4.2000	3.8000	3.8300	-15.824%	100	2,111	-87.990%
2026-07-07	5.4500	5.4500	4.5500	4.5500	-3.191%	15	2,070	-89.890%
2026-07-06	4.7700	5.0500	4.6000	4.7000	-25.633%	62	2,069	-90.213%
2026-07-02	4.8000	6.3800	4.8000	6.3200	+75.556%	669	1,722	-92.722%
2026-07-01	3.6800	3.6800	3.2500	3.6000	-2.703%	11	1,722	-87.222%
2026-06-30	3.9100	4.2000	3.7000	3.7000	-23.395%	23	1,714	-87.568%
2026-06-29	4.0800	5.0500	3.5500	4.8300	+50.938%	214	1,700	-90.476%
2026-06-26	2.9100	3.4000	2.7500	3.2000	+23.077%	127	1,551	-85.625%
2026-06-25	1.6300	2.6500	1.6300	2.6000	+84.397%	29	1,453	-82.308%
2026-06-24	1.5000	1.5900	1.3000	1.4100	+1.439%	51	1,453	-67.376%
2026-06-23	1.5000	1.5000	1.2700	1.3900	+10.317%	45	1,431	-66.906%
2026-06-22	1.3000	1.3200	1.2600	1.2600	+93.846%	18	1,411	-63.492%
2026-06-18	0.6500	0.6500	0.6500	0.6500	-27.778%	1	1,406	-29.231%
2026-06-16	0.9000	0.9000	0.9000	0.9000	+1.124%	1	1,406	-48.889%
2026-06-15	0.8600	1.0500	0.8500	0.8900	-44.375%	4	1,406	-48.315%
2026-06-12	1.6000	1.6000	1.6000	1.6000	0.000%	3	1,406	-71.250%
2026-06-11	1.6000	1.6000	1.6000	1.6000	-6.977%	1	1,403	-71.250%
2026-06-10	1.7000	1.8000	1.6500	1.7200	-7.027%	6	1,403	-73.256%
2026-06-09	1.8500	1.8500	1.8500	1.8500	+11.446%	2	1,403	-75.135%
2026-06-08	1.4900	1.7200	1.3800	1.6600	+3.750%	1,193	1,401	-72.289%
2026-06-05	1.6000	1.6000	1.6000	1.6000	+41.593%	1	280	-71.250%
2026-06-04	1.0100	1.1300	0.8900	1.1300	+105.455%	41	280	-59.292%
2026-06-02	0.5500	0.5500	0.5500	0.5500	+5.769%	6	271	-16.364%
2026-06-01	0.6800	0.6800	0.5200	0.5200	-25.714%	5	271	-11.538%
2026-05-29	0.7300	0.7300	0.6300	0.7000	+18.644%	7	266	-34.286%
2026-05-26	0.5900	0.5900	0.5900	0.5900	-10.606%	3	267	-22.034%
2026-05-18	0.5600	0.6600	0.5600	0.6600	+46.667%	3	265	-30.303%
2026-05-08	0.4500	0.4500	0.4500	0.4500	-61.864%	2	262	+2.222%
2026-04-30	1.0500	1.1800	1.0500	1.1800	+96.667%	17	262	-61.017%
2026-04-24	0.6000	0.6000	0.6000	0.6000	-10.448%	1	270	-23.333%
2026-04-23	0.6700	0.6700	0.6700	0.6700	-9.459%	1	270	-31.343%
2026-04-21	0.7400	0.7400	0.7400	0.7400	-18.681%	2	269	-37.838%
2026-04-10	0.9100	0.9100	0.9100	0.9100	-28.906%	1	271	-49.451%
2026-04-07	1.2800	1.2800	1.2800	1.2800	-8.571%	2	272	-64.063%
2026-04-06	1.4000	1.4000	1.4000	1.4000	-33.649%	1	270	-67.143%
2026-04-01	2.1100	2.1100	2.1100	2.1100	0.000%	1	270	-78.199%
2026-03-27	2.2000	2.2000	2.1100	2.1100	+44.521%	8	269	-78.199%
2026-03-26	1.4600	1.4600	1.4600	1.4600	+3.546%	30	262	-68.493%
2026-03-24	1.4100	1.4100	1.4100	1.4100	-6.000%	1	253	-67.376%
2026-03-23	1.5500	1.6500	1.5000	1.5000	-19.355%	18	254	-69.333%
2026-03-20	2.0700	2.0700	1.8600	1.8600	-3.627%	8	245	-75.269%
2026-03-19	1.9300	1.9300	1.9300	1.9300	-49.870%	1	237	-76.166%
2026-03-13	3.8000	3.8500	3.8000	3.8500	-5.637%	8	238	-88.052%
2026-03-12	3.7500	4.0800	3.7200	4.0800	-2.857%	4	230	-88.725%
2026-03-10	3.6600	4.2000	3.6600	4.2000	+5.000%	3	230	-89.048%
2026-03-09	4.0000	4.0000	4.0000	4.0000	-20.792%	4	229	-88.500%
2026-03-06	4.7000	5.0500	4.7000	5.0500	+5.649%	9	229	-90.891%
2026-03-05	4.8400	4.9500	4.7300	4.7800	-14.643%	4	220	-90.377%
2026-03-04	5.3500	5.6000	5.1100	5.6000	+2.752%	17	222	-91.786%
2026-03-03	5.2000	5.4500	4.8500	5.4500	+12.371%	5	223	-91.560%
2026-03-02	4.8500	4.9500	4.8500	4.8500	+15.476%	4	225	-90.515%
2026-02-27	4.2000	4.2000	4.2000	4.2000	+21.037%	1	223	-89.048%
2026-02-26	3.5400	3.5900	3.3200	3.4700	-16.787%	10	223	-86.744%
2026-02-25	4.3500	4.3500	3.4000	4.1700	-4.138%	8	217	-88.969%
2026-02-24	4.4800	4.4800	4.3500	4.3500	+4.567%	2	217	-89.425%
2026-02-23	4.1600	4.1600	4.1600	4.1600	+15.556%	10	217	-88.942%
2026-02-20	3.6000	3.6000	3.6000	3.6000	-19.283%	1	217	-87.222%
2026-02-19	4.1700	4.4600	4.1700	4.4600	+4.695%	2	217	-89.686%
2026-02-18	4.3400	4.3400	4.2600	4.2600	+104.808%	2	217	-89.202%
2026-02-04	1.6700	2.0800	1.6700	2.0800	-49.268%	10	217	-77.885%
2026-02-02	4.1000	4.1000	4.1000	4.1000	+38.047%	8	225	-88.780%
2026-01-27	2.9200	2.9700	2.9200	2.9700	+12.075%	2	221	-84.512%
2026-01-26	2.6500	2.7800	2.4900	2.6500	-2.214%	112	220	-82.642%
2026-01-23	2.6000	2.7500	2.4100	2.7100	+8.400%	183	182	-83.026%
2026-01-22	2.4400	2.6200	2.4400	2.5000	+3.734%	63	143	-81.600%
2026-01-21	2.4100	2.4100	2.4100	2.4100	-3.984%	2	128	-80.913%
2026-01-15	2.5100	2.5100	2.5100	2.5100	-7.380%	2	128	-81.673%
2026-01-14	2.7100	2.7100	2.7100	2.7100	+6.693%	2	128	-83.026%
2026-01-13	2.7700	2.7700	2.5400	2.5400	-13.898%	14	126	-81.890%
2026-01-12	2.9500	2.9500	2.9500	2.9500	-9.231%	1	135	-84.407%
2026-01-09	3.2500	3.3000	3.2500	3.2500	-29.348%	6	134	-85.846%
2026-01-07	4.0000	4.6000	4.0000	4.6000	+7.981%	17	130	-90.000%
2026-01-05	4.2600	4.2600	4.2600	4.2600	-12.165%	6	122	-89.202%
2026-01-02	4.8000	4.8500	4.8000	4.8500	-6.731%	6	122	-90.515%
2025-12-29	5.2000	5.2000	5.2000	5.2000	+0.971%	1	116	-91.154%
2025-12-24	5.1500	5.1500	5.1500	5.1500	+4.040%	1	116	-91.068%
2025-12-23	4.9500	4.9500	4.9500	4.9500	+15.116%	1	116	-90.707%
2025-12-16	4.3000	4.3000	4.3000	4.3000	-6.522%	1	115	-89.302%
2025-12-15	4.6000	4.6000	4.6000	4.6000	-4.167%	5	116	-90.000%
2025-12-11	4.8000	4.8000	4.8000	4.8000	+1.053%	1	111	-90.417%
2025-12-03	4.7500	4.7500	4.7500	4.7500	-4.427%	2	112	-90.316%
2025-12-01	4.9700	4.9700	4.9700	4.9700	-41.253%	2	110	-90.744%
2025-11-21	8.4600	8.4600	8.4600	8.4600	+23.504%	40	110	-94.563%
2025-11-20	6.8200	6.9500	6.8200	6.8500	-13.291%	19	144	-93.285%
2025-11-18	7.9000	7.9000	7.9000	7.9000	+15.328%	1	133	-94.177%
2025-11-17	6.8500	6.8500	6.8500	6.8500	-18.646%	1	133	-93.285%
2025-11-13	8.4200	8.4200	8.4200	8.4200	+34.290%	2	133	-94.537%
2025-11-12	5.9200	6.2700	5.9200	6.2700	+52.555%	32	133	-92.663%
2025-11-10	4.1100	4.1100	4.1100	4.1100	+2.494%	5	105	-88.808%
2025-11-07	4.0100	4.0100	4.0100	4.0100	-7.816%	1	105	-88.529%
2025-10-31	4.2000	4.4500	4.1500	4.3500	-22.321%	38	105	-89.425%
2025-10-28	5.6000	5.6000	5.6000	5.6000	-1.754%	2	71	-91.786%
2025-10-27	5.7000	5.7000	5.7000	5.7000	-2.564%	8	61	-91.930%
2025-10-23	6.0500	6.0500	5.8500	5.8500	-13.971%	18	61	-92.137%
2025-10-20	6.8000	6.8000	6.8000	6.8000	-7.483%	5	44	-93.235%
2025-10-13	7.3000	7.3500	7.1500	7.3500	+5.000%	42	43	-93.741%
2025-10-10	7.0000	7.0000	7.0000	7.0000	+4.478%	1	16	-93.429%
2025-10-08	6.7500	6.7500	6.7000	6.7000	-8.844%	5	16	-93.134%
2025-10-07	7.3500	7.3500	7.3500	7.3500	-5.890%	1	14	-93.741%
2025-10-03	9.1700	9.1700	7.8100	7.8100	+22.031%	11	14	-94.110%
2025-09-30	6.4000	6.4000	6.4000	6.4000	+62.025%	1	3	-92.813%
2025-09-18	3.7500	3.9500	3.7500	3.9500	0.000%	3	3	-88.354%