Dark

ABBV20260918P180
ABBV Sep 18 2026 180.00 Put (ABBV260918P00180000)
option OPRA

EOD

Aug 31, 2026

0.2100+320.000%(+0.1600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.2100	0.2100	0.2100	0.2100	+320.000%	1	1,253	0.000%
2026-08-28	0.2800	0.2800	0.0500	0.0500	-81.481%	40	1,253	+320.000%
2026-08-24	0.2700	0.2700	0.2700	0.2700	+22.727%	1	1,253	-22.222%
2026-08-20	0.0200	0.2200	0.0200	0.2200	+120.000%	70	1,254	-4.545%
2026-08-19	0.2300	0.2400	0.1000	0.1000	-47.368%	149	1,254	+110.000%
2026-08-18	0.2400	0.2400	0.0800	0.1900	+850.000%	163	1,254	+10.526%
2026-08-17	0.0200	0.0200	0.0200	0.0200	-83.333%	20	1,302	+950.000%
2026-08-04	0.1100	0.1200	0.1000	0.1200	+9.091%	5	1,292	+75.000%
2026-08-03	0.0900	0.1700	0.0700	0.1100	-15.385%	10	1,292	+90.909%
2026-07-31	0.1200	0.1300	0.1100	0.1300	+18.182%	4	1,289	+61.538%
2026-07-30	0.1200	0.1400	0.1100	0.1100	-8.333%	56	1,289	+90.909%
2026-07-29	0.1000	0.1200	0.0900	0.1200	+33.333%	6	1,318	+75.000%
2026-07-28	0.0900	0.1200	0.0900	0.0900	-76.316%	22	1,321	+133.333%
2026-07-27	0.2500	0.3800	0.1600	0.3800	+90.000%	91	1,318	-44.737%
2026-07-24	0.2000	0.2000	0.2000	0.2000	-45.946%	2	1,322	+5.000%
2026-07-15	0.4100	0.4100	0.3700	0.3700	-2.632%	2	1,322	-43.243%
2026-07-14	0.3800	0.3800	0.3800	0.3800	-15.556%	3	1,322	-44.737%
2026-07-13	0.4600	0.4600	0.4500	0.4500	-4.255%	21	1,319	-53.333%
2026-07-10	0.4700	0.4700	0.4700	0.4700	-4.082%	10	1,319	-55.319%
2026-07-08	0.4000	0.4900	0.4000	0.4900	+36.111%	3	1,309	-57.143%
2026-07-02	0.3600	0.3600	0.3600	0.3600	-23.404%	1	1,307	-41.667%
2026-06-30	0.4700	0.4700	0.4700	0.4700	-33.803%	2	1,307	-55.319%
2026-06-25	0.7100	0.7100	0.7100	0.7100	-6.579%	1	1,306	-70.423%
2026-06-24	0.7200	0.7800	0.7100	0.7600	-23.232%	27	1,307	-72.368%
2026-06-22	1.3100	1.3100	0.9500	0.9900	-57.511%	18	1,313	-78.788%
2026-06-18	2.3300	2.3300	2.3300	2.3300	+66.429%	1	1,311	-90.987%
2026-06-17	1.5200	2.1000	1.2900	1.4000	-11.392%	115	1,311	-85.000%
2026-06-16	1.3500	1.5800	1.3500	1.5800	-8.671%	60	1,353	-86.709%
2026-06-15	1.7300	1.7300	1.7300	1.7300	+6.790%	10	1,313	-87.861%
2026-06-12	1.6200	1.6200	1.6200	1.6200	+5.195%	1	1,303	-87.037%
2026-06-11	1.5900	1.6800	1.5400	1.5400	-21.827%	19	1,302	-86.364%
2026-06-08	1.6400	2.0400	1.6400	1.9700	+19.394%	3	1,321	-89.340%
2026-06-05	1.6500	1.6500	1.6500	1.6500	-12.234%	1	1,321	-87.273%
2026-06-04	2.2100	2.2100	1.8100	1.8800	-24.800%	5	1,321	-88.830%
2026-06-03	2.5000	2.5000	2.5000	2.5000	-13.495%	1	1,324	-91.600%
2026-06-01	2.8500	3.0500	2.8500	2.8900	+6.642%	23	1,323	-92.734%
2026-05-29	2.5000	2.7200	2.4900	2.7100	+14.346%	9	1,324	-92.251%
2026-05-28	2.3900	2.5200	2.3700	2.3700	-15.054%	66	1,327	-91.139%
2026-05-27	2.9800	2.9800	2.7900	2.7900	-10.000%	66	1,393	-92.473%
2026-05-26	3.2000	3.2000	3.1000	3.1000	-7.463%	2	1,458	-93.226%
2026-05-20	3.3500	3.3500	3.3500	3.3500	-17.284%	7	1,459	-93.731%
2026-05-18	3.8900	4.1600	3.8500	4.0500	0.000%	30	1,467	-94.815%
2026-05-15	3.8500	4.0500	3.8500	4.0500	+2.015%	6	1,467	-94.815%
2026-05-14	3.8500	4.1000	3.7600	3.9700	-11.778%	10	1,471	-94.710%
2026-05-13	4.7000	5.0800	4.4500	4.5000	+16.883%	14	1,492	-95.333%
2026-05-12	4.0300	4.0300	3.8500	3.8500	-28.037%	13	1,492	-94.545%
2026-05-11	5.2500	5.4500	5.1500	5.3500	-9.322%	6	1,492	-96.075%
2026-05-08	5.7000	6.0500	5.7000	5.9000	+10.280%	9	1,498	-96.441%
2026-05-07	5.1500	5.5500	5.1500	5.3500	+1.905%	10	1,499	-96.075%
2026-05-06	5.0500	5.2500	5.0000	5.2500	+5.000%	13	1,504	-96.000%
2026-05-05	4.7500	5.0000	4.7500	5.0000	+4.167%	13	1,509	-95.800%
2026-05-04	4.9000	5.1000	4.8000	4.8000	-3.030%	79	1,514	-95.625%
2026-05-01	4.7500	4.9500	4.7000	4.9500	+16.471%	16	1,431	-95.758%
2026-04-30	4.9000	4.9000	4.2000	4.2500	-30.328%	4	1,431	-95.059%
2026-04-29	7.4000	7.4000	5.8500	6.1000	-25.337%	152	1,431	-96.557%
2026-04-28	8.2800	8.2800	8.1600	8.1700	+8.499%	21	1,313	-97.430%
2026-04-27	7.5300	7.5300	7.5300	7.5300	-0.921%	1	1,327	-97.211%
2026-04-24	7.6000	7.6000	7.6000	7.6000	+7.042%	2	1,327	-97.237%
2026-04-23	7.1000	7.1000	7.1000	7.1000	-0.976%	1	1,327	-97.042%
2026-04-22	6.4500	7.1700	6.4500	7.1700	+12.031%	25	1,327	-97.071%
2026-04-21	6.6000	6.6000	6.4000	6.4000	+4.918%	7	1,326	-96.719%
2026-04-20	6.0000	6.1000	6.0000	6.1000	+0.826%	17	1,326	-96.557%
2026-04-16	5.9500	6.0500	5.9500	6.0500	-0.820%	18	1,326	-96.529%
2026-04-15	6.0000	6.5500	6.0000	6.1000	-6.154%	28	1,316	-96.557%
2026-04-14	6.9500	6.9500	6.5000	6.5000	-20.538%	7	1,316	-96.769%
2026-04-13	7.3500	8.3400	7.3000	8.1800	+14.406%	34	1,314	-97.433%
2026-04-10	6.8500	7.5500	6.8500	7.1500	+10.853%	19	1,304	-97.063%
2026-04-09	6.4500	6.7000	6.1000	6.4500	-3.008%	94	1,293	-96.744%
2026-04-08	6.6500	6.6500	6.6500	6.6500	-18.902%	1	1,221	-96.842%
2026-04-07	8.8500	8.8500	8.2000	8.2000	+5.263%	11	1,222	-97.439%
2026-04-06	7.6200	8.0300	7.1700	7.7900	+2.500%	11	1,225	-97.304%
2026-04-02	7.0500	7.9000	7.0500	7.6000	+18.750%	234	1,068	-97.237%
2026-04-01	6.4000	6.4000	6.4000	6.4000	+4.065%	1	1,068	-96.719%
2026-03-31	6.3000	6.3000	6.1500	6.1500	-12.143%	6	1,067	-96.585%
2026-03-30	7.2500	7.2500	6.9900	7.0000	-2.778%	440	1,061	-97.000%
2026-03-26	7.6500	7.6500	7.2000	7.2000	-7.692%	6	939	-97.083%
2026-03-25	7.8000	7.9000	7.7000	7.8000	-10.345%	6	934	-97.308%
2026-03-24	8.9000	8.9500	8.4500	8.7000	-2.247%	12	928	-97.586%
2026-03-23	8.9000	9.1500	8.6000	8.9000	-4.301%	70	919	-97.640%
2026-03-20	9.6000	9.7000	8.9500	9.3000	-3.125%	125	894	-97.742%
2026-03-19	8.6500	9.6000	8.4500	9.6000	+24.675%	26	860	-97.813%
2026-03-18	7.8000	8.1500	7.5000	7.7000	+21.835%	17	849	-97.273%
2026-03-13	6.3200	6.3200	6.3200	6.3200	+12.857%	70	837	-96.677%
2026-03-12	5.4500	5.6500	5.4500	5.6000	+5.660%	12	778	-96.250%
2026-03-09	5.3000	5.3000	5.3000	5.3000	+23.256%	2	772	-96.038%
2026-03-03	4.3000	4.3000	4.3000	4.3000	+4.878%	2	772	-95.116%
2026-03-02	4.0500	4.1000	4.0500	4.1000	-18.000%	2	771	-94.878%
2026-02-26	4.8500	5.0000	4.8500	5.0000	+17.647%	3	771	-95.800%
2026-02-24	4.4000	4.4000	4.2500	4.2500	-16.667%	2	769	-95.059%
2026-02-19	4.6500	5.1000	4.6000	5.1000	+18.605%	4	769	-95.882%
2026-02-13	4.3000	4.3000	4.3000	4.3000	-12.245%	6	771	-95.116%
2026-02-09	4.9000	4.9000	4.9000	4.9000	+2.083%	1	771	-95.714%
2026-02-06	5.0500	5.0500	4.6500	4.8000	-25.000%	16	771	-95.625%
2026-02-04	6.4000	6.4000	6.4000	6.4000	+50.588%	1	764	-96.719%
2026-02-02	4.2500	4.2500	4.2500	4.2500	-14.141%	1	763	-95.059%
2026-01-29	4.9500	4.9500	4.9500	4.9500	+1.020%	11	763	-95.758%
2026-01-28	5.0000	5.0500	4.9000	4.9000	+19.512%	10	767	-95.714%
2026-01-27	4.2000	4.2000	4.1000	4.1000	-17.172%	5	765	-94.878%
2026-01-26	4.8500	4.9500	4.8500	4.9500	-5.714%	8	768	-95.758%
2026-01-23	5.1000	5.2500	5.1000	5.2500	-18.605%	10	767	-96.000%
2026-01-20	6.4000	6.4500	6.4000	6.4500	+4.878%	5	766	-96.744%
2026-01-16	6.0000	6.2000	6.0000	6.1500	+9.821%	10	763	-96.585%
2026-01-15	5.6000	5.6000	5.6000	5.6000	+10.891%	7	763	-96.250%
2026-01-14	5.0500	5.0500	5.0500	5.0500	-8.182%	16	763	-95.842%
2026-01-09	4.8200	5.5000	4.8200	5.5000	+5.769%	99	747	-96.182%
2026-01-08	4.8500	5.3000	4.8500	5.2000	+30.000%	26	652	-95.962%
2026-01-07	4.0000	4.0000	4.0000	4.0000	-31.034%	2	658	-94.750%
2026-01-02	5.8000	5.8000	5.8000	5.8000	+26.087%	1	658	-96.379%
2025-12-30	4.6000	4.6000	4.6000	4.6000	-3.158%	4	658	-95.435%
2025-12-26	4.7500	4.7500	4.7500	4.7500	-13.636%	19	662	-95.579%
2025-12-16	5.4600	5.5000	5.4600	5.5000	-5.983%	5	643	-96.182%
2025-12-11	5.8500	5.8500	5.8500	5.8500	+0.862%	1	646	-96.410%
2025-12-10	5.7100	5.8000	5.7100	5.8000	+9.434%	14	646	-96.379%
2025-12-08	5.3000	5.3000	5.3000	5.3000	+0.952%	20	636	-96.038%
2025-11-26	5.5000	5.5000	5.2500	5.2500	+1.942%	2	614	-96.000%
2025-11-25	5.3000	5.3000	5.1500	5.1500	+3.000%	7	614	-95.922%
2025-11-24	5.0000	5.0000	5.0000	5.0000	-3.846%	2	619	-95.800%
2025-11-21	5.2000	5.2000	5.2000	5.2000	-7.143%	6	617	-95.962%
2025-11-20	5.6000	5.6000	5.6000	5.6000	+1.818%	2	615	-96.250%
2025-11-19	4.8000	5.5000	4.8000	5.5000	+20.350%	3	613	-96.182%
2025-11-17	4.5700	4.5700	4.5700	4.5700	+6.279%	5	611	-95.405%
2025-11-13	4.3000	4.3000	4.3000	4.3000	-16.342%	20	606	-95.116%
2025-11-12	5.1300	5.1400	5.1300	5.1400	-9.982%	2	606	-95.914%
2025-11-11	5.7100	5.7100	5.7100	5.7100	-18.429%	1	605	-96.322%
2025-11-05	7.0000	7.0000	7.0000	7.0000	-8.377%	1	604	-97.000%
2025-11-03	7.6400	7.6400	7.6400	7.6400	+32.870%	1	604	-97.251%
2025-10-23	5.7500	5.7500	5.7500	5.7500	-12.214%	1	604	-96.348%
2025-10-16	6.5000	6.5500	6.4500	6.5500	+11.966%	24	604	-96.794%
2025-10-09	5.8500	5.8500	5.8500	5.8500	-17.021%	1	580	-96.410%
2025-09-29	6.4000	7.2000	6.4000	7.0500	-3.425%	4	580	-97.021%
2025-09-26	7.5500	7.7000	7.3000	7.3000	+11.450%	20	578	-97.123%
2025-09-22	6.5000	6.5500	6.5000	6.5500	-4.380%	2	563	-96.794%
2025-09-19	6.7000	6.8500	6.7000	6.8500	-8.545%	3	564	-96.934%
2025-09-15	7.4900	7.4900	7.4900	7.4900	-13.410%	1	561	-97.196%
2025-09-10	8.9000	8.9000	8.6500	8.6500	+1.170%	5	561	-97.572%
2025-09-09	8.9000	8.9000	8.5500	8.5500	-3.933%	4	556	-97.544%
2025-08-29	9.0500	9.0500	8.9000	8.9000	-5.820%	4	550	-97.640%
2025-08-28	9.4500	9.4500	9.4500	9.4500	+3.846%	2	550	-97.778%
2025-08-27	9.0500	9.1000	9.0000	9.1000	-0.546%	4	548	-97.692%
2025-08-26	9.5500	9.5500	9.1500	9.1500	+2.235%	125	545	-97.705%
2025-08-22	8.7500	8.9500	8.7500	8.9500	+6.548%	3	480	-97.654%
2025-08-21	8.5000	8.5000	8.4000	8.4000	-4.545%	3	479	-97.500%
2025-08-20	8.9000	8.9000	8.7500	8.8000	-11.558%	4	476	-97.614%
2025-08-19	10.3000	10.3000	9.7000	9.9500	+1.531%	12	472	-97.889%
2025-08-18	9.5500	9.9500	9.4000	9.8000	-3.448%	249	469	-97.857%
2025-08-15	10.0400	10.2000	9.9500	10.1500	+3.046%	158	222	-97.931%
2025-08-14	9.8000	9.8500	9.8000	9.8500	-8.372%	6	73	-97.868%
2025-08-13	10.7500	10.7500	10.7500	10.7500	-27.852%	5	69	-98.047%
2025-07-29	15.0000	15.0000	14.7000	14.9000	-1.325%	27	68	-98.591%
2025-07-25	15.0800	15.2000	15.0800	15.1000	-14.496%	23	48	-98.609%
2025-07-22	17.6600	17.6600	17.6600	17.6600	+12.127%	1	27	-98.811%
2025-07-17	15.7500	15.7500	15.7500	15.7500	-7.895%	1	27	-98.667%
2025-07-15	17.1000	17.1000	17.1000	17.1000	+8.571%	6	27	-98.772%
2025-07-10	15.7500	15.7500	15.7500	15.7500	-20.253%	2	21	-98.667%
2025-06-23	19.7500	19.8000	19.7500	19.7500	+11.080%	3	19	-98.937%
2025-06-13	17.0000	17.7800	17.0000	17.7800	+0.169%	6	16	-98.819%
2025-06-11	17.7500	17.7500	17.7500	17.7500	-2.740%	1	15	-98.817%
2025-06-10	18.2500	18.2500	18.2500	18.2500	+1.389%	1	14	-98.849%
2025-06-09	18.0000	18.0000	18.0000	18.0000	-5.759%	5	13	-98.833%
2025-06-04	19.1000	19.1000	19.1000	19.1000	0.000%	8	8	-98.901%