Dark

ABBV20260918C300
ABBV Sep 18 2026 300.00 Call (ABBV260918C00300000)
option OPRA

EOD

Sep 3, 2026

0.1100+10.000%(+0.0100)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0500	0.1400	0.0400	0.1100	+10.000%	102	411	0.000%
2026-09-02	0.1000	0.1000	0.1000	0.1000	+66.667%	3	403	+10.000%
2026-09-01	0.0300	0.0600	0.0300	0.0600	+20.000%	6	403	+83.333%
2026-08-31	0.0100	0.0500	0.0100	0.0500	+25.000%	3	403	+120.000%
2026-08-27	0.1000	0.1000	0.0400	0.0400	-73.333%	10	401	+175.000%
2026-08-26	0.2800	0.2800	0.1000	0.1500	-25.000%	18	401	-26.667%
2026-08-25	0.2000	0.2000	0.2000	0.2000	-4.762%	24	403	-45.000%
2026-08-24	0.0100	0.2500	0.0100	0.2100	-16.000%	10	384	-47.619%
2026-08-21	0.3500	0.3500	0.2100	0.2500	0.000%	3	382	-56.000%
2026-08-20	0.3600	0.3600	0.2500	0.2500	-40.476%	83	382	-56.000%
2026-08-19	0.3000	0.5900	0.2300	0.4200	+281.818%	54	311	-73.810%
2026-08-18	0.1200	0.1200	0.1100	0.1100	+83.333%	9	276	0.000%
2026-08-17	0.0600	0.0600	0.0600	0.0600	-70.000%	2	275	+83.333%
2026-08-14	0.2000	0.2000	0.2000	0.2000	+100.000%	1	275	-45.000%
2026-08-12	0.1000	0.1000	0.1000	0.1000	-37.500%	1	275	+10.000%
2026-08-11	0.1500	0.1600	0.1500	0.1600	+33.333%	50	276	-31.250%
2026-08-10	0.1200	0.1200	0.1200	0.1200	-42.857%	2	253	-8.333%
2026-08-06	0.2200	0.2200	0.2100	0.2100	-4.545%	2	254	-47.619%
2026-08-04	0.2000	0.2200	0.2000	0.2200	-15.385%	4	255	-50.000%
2026-08-03	0.4900	0.4900	0.2500	0.2600	-48.000%	10	253	-57.692%
2026-07-31	0.7300	1.0000	0.3600	0.5000	-75.845%	25	252	-78.000%
2026-07-29	2.1500	2.1500	2.0600	2.0700	+4.020%	18	253	-94.686%
2026-07-28	1.7500	2.1700	1.4100	1.9900	+48.507%	42	252	-94.472%
2026-07-27	1.2200	1.5500	1.2200	1.3400	+1.515%	10	226	-91.791%
2026-07-24	1.3000	1.3600	1.2000	1.3200	+4.762%	57	221	-91.667%
2026-07-23	1.4600	1.4600	1.1700	1.2600	+9.565%	13	184	-91.270%
2026-07-21	1.0000	1.3000	1.0000	1.1500	-2.542%	33	180	-90.435%
2026-07-20	1.3000	1.5000	1.1600	1.1800	-23.871%	8	160	-90.678%
2026-07-17	1.4400	1.6100	1.4200	1.5500	+64.894%	18	155	-92.903%
2026-07-16	0.8500	0.9400	0.8500	0.9400	+17.500%	5	155	-88.298%
2026-07-15	0.8000	0.8000	0.8000	0.8000	-19.192%	1	154	-86.250%
2026-07-13	0.9500	0.9900	0.8000	0.9900	-13.913%	17	153	-88.889%
2026-07-09	1.1000	1.1500	1.1000	1.1500	-24.342%	8	152	-90.435%
2026-07-08	1.5200	1.5200	1.5200	1.5200	-24.000%	3	157	-92.763%
2026-07-07	2.0500	2.0500	1.7500	2.0000	+16.279%	3	155	-94.500%
2026-07-06	1.8400	1.8400	1.7200	1.7200	-31.200%	6	155	-93.605%
2026-07-02	1.5100	2.5000	1.5100	2.5000	+66.667%	50	118	-95.600%
2026-07-01	1.5000	1.5000	1.5000	1.5000	0.000%	1	118	-92.667%
2026-06-30	1.5400	1.6600	1.4900	1.5000	-10.180%	27	118	-92.667%
2026-06-29	1.6700	1.6700	1.6700	1.6700	+25.564%	3	93	-93.413%
2026-06-26	1.1100	1.3300	1.0100	1.3300	+24.299%	8	90	-91.729%
2026-06-25	0.7000	1.0700	0.7000	1.0700	+127.660%	3	83	-89.720%
2026-06-24	0.5800	0.5800	0.4700	0.4700	-14.545%	20	81	-76.596%
2026-06-23	0.5400	0.5500	0.5400	0.5500	+37.500%	7	80	-80.000%
2026-06-15	0.4200	0.4200	0.4000	0.4000	-40.299%	6	77	-72.500%
2026-06-12	0.6400	0.6700	0.6300	0.6700	-25.556%	6	74	-83.582%
2026-06-09	0.9000	0.9000	0.9000	0.9000	+13.924%	1	71	-87.778%
2026-06-08	0.7300	0.7900	0.6600	0.7900	+92.683%	5	70	-86.076%
2026-06-04	0.5100	0.6300	0.3500	0.4100	+86.364%	22	69	-73.171%
2026-05-21	0.2200	0.2200	0.2200	0.2200	+29.412%	2	71	-50.000%
2026-05-18	0.1700	0.1700	0.1700	0.1700	-32.000%	3	71	-35.294%
2026-04-27	0.2500	0.2500	0.2500	0.2500	-10.714%	2	71	-56.000%
2026-04-23	0.2800	0.2800	0.2800	0.2800	-20.000%	1	73	-60.714%
2026-04-21	0.3500	0.3500	0.3500	0.3500	-30.000%	1	72	-68.571%
2026-04-17	0.5000	0.5000	0.5000	0.5000	+38.889%	2	72	-78.000%
2026-04-10	0.3600	0.3600	0.3600	0.3600	-7.692%	1	72	-69.444%
2026-04-09	0.3900	0.3900	0.3900	0.3900	-61.000%	1	73	-71.795%
2026-04-01	1.0000	1.0000	1.0000	1.0000	+42.857%	1	72	-89.000%
2026-03-24	0.7000	0.7000	0.7000	0.7000	-60.000%	1	71	-84.286%
2026-03-13	1.9600	2.0100	1.7500	1.7500	-10.714%	9	71	-93.714%
2026-03-12	1.9300	1.9600	1.9300	1.9600	-7.547%	4	62	-94.388%
2026-03-11	2.1200	2.1200	2.1200	2.1200	-18.147%	3	62	-94.811%
2026-03-06	2.4400	2.5900	2.4400	2.5900	-7.829%	6	62	-95.753%
2026-03-04	2.8000	2.8100	2.8000	2.8100	+3.690%	10	56	-96.085%
2026-03-03	2.4000	2.7100	2.4000	2.7100	-1.812%	3	56	-95.941%
2026-03-02	2.5700	2.7600	2.5700	2.7600	+16.456%	10	54	-96.014%
2026-02-27	2.2800	2.3700	2.2800	2.3700	+24.737%	6	52	-95.359%
2026-02-24	2.0500	2.0500	1.9000	1.9000	-11.628%	2	46	-94.211%
2026-02-23	2.1500	2.1500	2.1500	2.1500	+19.444%	1	44	-94.884%
2026-02-20	1.8400	1.8900	1.8000	1.8000	-28.571%	7	43	-93.889%
2026-02-13	2.4000	2.6000	2.4000	2.5200	+33.333%	7	31	-95.635%
2026-02-03	1.8900	1.8900	1.8900	1.8900	+26.000%	1	31	-94.180%
2026-01-27	1.5000	1.5000	1.5000	1.5000	+9.489%	1	30	-92.667%
2026-01-13	1.3700	1.3700	1.3700	1.3700	-4.196%	1	29	-91.971%
2026-01-12	1.4300	1.4300	1.4300	1.4300	-11.728%	1	28	-92.308%
2026-01-09	1.6100	1.6300	1.6100	1.6200	-36.719%	4	27	-93.210%
2026-01-02	2.5100	2.5600	2.5100	2.5600	-16.066%	4	23	-95.703%
2025-12-04	3.0500	3.0500	3.0500	3.0500	-22.785%	1	19	-96.393%
2025-11-12	3.6500	3.9500	3.6500	3.9500	+79.545%	5	19	-97.215%
2025-10-31	2.2000	2.2000	2.2000	2.2000	-31.034%	5	19	-95.000%
2025-10-23	3.1900	3.1900	3.1900	3.1900	-17.143%	1	19	-96.552%
2025-10-20	3.8600	3.8600	3.8500	3.8500	+20.313%	11	19	-97.143%
2025-10-15	3.2000	3.2000	3.2000	3.2000	-8.571%	5	13	-96.563%
2025-10-14	3.5000	3.5000	3.5000	3.5000	-11.392%	1	9	-96.857%
2025-10-13	3.9500	3.9500	3.9500	3.9500	-36.800%	6	8	-97.215%
2025-10-01	5.1500	6.2500	5.1500	6.2500	0.000%	9	9	-98.240%