Dark

ABBV20260918P185
ABBV Sep 18 2026 185.00 Put (ABBV260918P00185000)
option OPRA

Inactive

Aug 18, 2026

0.03000.000%(0.0000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0500	0.0500	0.0300	0.0300	0.000%	15	1,405	0.000%
2026-08-12	0.0400	0.0400	0.0200	0.0300	-25.000%	11	1,415	0.000%
2026-08-11	0.0200	0.0400	0.0200	0.0400	-55.556%	10	1,415	-25.000%
2026-08-07	0.0900	0.1000	0.0600	0.0900	-18.182%	15	1,405	-66.667%
2026-08-06	0.1100	0.1500	0.0900	0.1100	-15.385%	36	1,405	-72.727%
2026-08-05	0.1200	0.1300	0.0700	0.1300	-60.606%	17	1,407	-76.923%
2026-07-31	0.3300	0.3300	0.3300	0.3300	+50.000%	1	1,407	-90.909%
2026-07-27	0.3300	0.3300	0.2200	0.2200	-53.191%	11	1,406	-86.364%
2026-07-16	0.4700	0.4700	0.4700	0.4700	0.000%	1	1,406	-93.617%
2026-07-15	0.4700	0.4700	0.4700	0.4700	-11.321%	2	1,406	-93.617%
2026-07-14	0.5100	0.5300	0.5100	0.5300	-5.357%	8	1,406	-94.340%
2026-07-13	0.5600	0.5600	0.5600	0.5600	+5.660%	20	1,406	-94.643%
2026-07-08	0.4900	0.5300	0.4900	0.5300	-7.018%	15	1,386	-94.340%
2026-07-01	0.5700	0.5700	0.5700	0.5700	-5.000%	3	1,386	-94.737%
2026-06-30	0.6000	0.6000	0.6000	0.6000	-23.077%	3	1,389	-95.000%
2026-06-25	0.8800	0.8800	0.7000	0.7800	-18.750%	5	1,389	-96.154%
2026-06-24	0.9600	0.9600	0.9600	0.9600	-9.434%	10	1,388	-96.875%
2026-06-23	1.0600	1.0600	1.0600	1.0600	-33.750%	10	1,396	-97.170%
2026-06-22	1.9300	1.9300	1.5900	1.6000	-38.462%	15	1,386	-98.125%
2026-06-18	2.4300	2.6000	2.3300	2.6000	+30.653%	6	1,384	-98.846%
2026-06-17	2.0200	2.0200	1.9900	1.9900	+9.341%	80	1,384	-98.492%
2026-06-16	1.8200	1.8200	1.8200	1.8200	0.000%	40	1,364	-98.352%
2026-06-15	2.1800	2.1800	1.8200	1.8200	-5.699%	12	1,352	-98.352%
2026-06-12	1.9500	1.9500	1.9300	1.9300	-2.030%	3	1,342	-98.446%
2026-06-11	2.2500	2.2500	1.8700	1.9700	-16.525%	4	1,341	-98.477%
2026-06-10	2.2500	2.3600	2.2100	2.3600	+4.425%	28	1,341	-98.729%
2026-06-09	2.2600	2.2600	2.2600	2.2600	-11.719%	1	1,336	-98.673%
2026-06-08	2.4000	2.5600	2.4000	2.5600	+23.077%	4	1,337	-98.828%
2026-06-05	2.1600	2.1600	2.0800	2.0800	-15.102%	11	1,335	-98.558%
2026-06-04	2.7000	2.7200	2.3900	2.4500	-40.821%	16	1,336	-98.776%
2026-06-02	4.1400	4.1400	4.1400	4.1400	+10.400%	10	1,338	-99.275%
2026-06-01	4.0000	4.0000	3.7500	3.7500	+7.450%	6	1,338	-99.200%
2026-05-29	3.0500	3.5000	3.0500	3.4900	+12.581%	10	1,334	-99.140%
2026-05-28	3.1000	3.1000	3.1000	3.1000	-16.216%	1	1,333	-99.032%
2026-05-27	3.6000	3.7000	3.5500	3.7000	-7.500%	17	1,334	-99.189%
2026-05-26	3.9500	4.0000	3.7000	4.0000	+12.994%	24	1,335	-99.250%
2026-05-22	3.1500	3.5400	3.1500	3.5400	-4.324%	75	1,269	-99.153%
2026-05-21	4.1500	4.1500	3.6500	3.7000	-11.905%	6	1,273	-99.189%
2026-05-20	4.3000	4.3500	4.2000	4.2000	+2.439%	6	1,273	-99.286%
2026-05-19	4.2000	4.2000	3.8600	4.1000	-15.811%	22	1,272	-99.268%
2026-05-18	4.8700	4.8700	4.8700	4.8700	-7.238%	1	1,272	-99.384%
2026-05-15	5.2500	5.2500	5.2500	5.2500	-17.712%	10	1,272	-99.429%
2026-05-13	6.3800	6.3800	6.3800	6.3800	+25.098%	10	1,272	-99.530%
2026-05-12	5.8500	5.9000	4.8000	5.1000	-30.041%	14	1,278	-99.412%
2026-05-08	7.2900	7.2900	7.2900	7.2900	+20.496%	1	1,278	-99.588%
2026-05-05	6.2500	6.2500	6.0500	6.0500	+2.542%	16	1,278	-99.504%
2026-05-04	6.1500	6.2000	5.8000	5.9000	+0.855%	21	1,284	-99.492%
2026-05-01	5.9000	6.0000	5.7000	5.8500	+14.706%	9	1,290	-99.487%
2026-04-30	5.8000	5.8500	5.0500	5.1000	-31.081%	325	1,290	-99.412%
2026-04-29	8.9000	8.9000	7.2000	7.4000	-24.644%	52	1,335	-99.595%
2026-04-28	9.8200	9.8200	9.8200	9.8200	+6.162%	1	1,336	-99.695%
2026-04-27	9.2500	9.2500	9.2500	9.2500	+6.322%	1	1,335	-99.676%
2026-04-23	8.1500	8.7500	8.1500	8.7000	-4.814%	210	1,334	-99.655%
2026-04-22	8.8500	9.1400	8.8500	9.1400	+17.179%	3	1,201	-99.672%
2026-04-21	7.8000	7.8000	7.8000	7.8000	+3.311%	1	1,201	-99.615%
2026-04-20	7.2500	7.5500	7.2500	7.5500	+12.687%	3	1,201	-99.603%
2026-04-17	6.3500	6.7000	6.3500	6.7000	-8.219%	4	1,198	-99.552%
2026-04-15	7.6500	7.8500	7.3000	7.3000	-7.595%	103	1,197	-99.589%
2026-04-14	7.9000	7.9000	7.9000	7.9000	-13.187%	5	1,166	-99.620%
2026-04-13	9.1000	9.1000	9.1000	9.1000	+6.433%	5	1,171	-99.670%
2026-04-10	7.5500	8.5500	7.5000	8.5500	+15.541%	21	1,171	-99.649%
2026-04-09	7.6000	7.6000	7.3000	7.4000	-8.642%	8	1,165	-99.595%
2026-04-08	8.3500	8.3500	8.1000	8.1000	-16.495%	5	1,163	-99.630%
2026-04-07	10.4500	10.4500	9.7000	9.7000	+6.593%	8	1,163	-99.691%
2026-04-06	8.8500	9.2000	8.5500	9.1000	+2.247%	16	1,164	-99.670%
2026-04-02	8.1000	8.9500	8.1000	8.9000	+18.667%	9	1,167	-99.663%
2026-04-01	7.5000	7.5000	7.5000	7.5000	+3.448%	2	1,167	-99.600%
2026-03-31	7.0500	7.5500	6.9500	7.2500	-12.121%	26	1,165	-99.586%
2026-03-30	8.3500	8.4500	8.2000	8.2500	-4.624%	22	1,139	-99.636%
2026-03-27	8.3000	8.8500	8.3000	8.6500	+1.645%	23	1,119	-99.653%
2026-03-26	9.0500	9.0500	8.5000	8.5100	-3.842%	6	1,103	-99.647%
2026-03-25	8.8500	8.8500	8.8500	8.8500	-12.376%	5	1,107	-99.661%
2026-03-24	9.8500	10.1000	9.7000	10.1000	-1.463%	15	1,102	-99.703%
2026-03-23	10.2500	10.2500	10.2500	10.2500	-6.393%	6	1,111	-99.707%
2026-03-20	10.7500	11.0500	10.5000	10.9500	+1.860%	51	1,106	-99.726%
2026-03-19	10.1500	10.7500	9.9500	10.7500	+11.399%	28	1,082	-99.721%
2026-03-18	8.7400	9.6500	8.7400	9.6500	+48.462%	19	1,065	-99.689%
2026-03-17	6.7000	6.7000	6.3500	6.5000	-7.801%	10	1,058	-99.538%
2026-03-16	7.0500	7.0500	7.0500	7.0500	-1.399%	4	1,059	-99.574%
2026-03-13	6.9000	7.1700	6.9000	7.1500	+12.598%	367	1,055	-99.580%
2026-03-12	6.3500	6.3500	6.3500	6.3500	+7.993%	4	931	-99.528%
2026-03-10	5.6500	5.8800	5.6500	5.8800	-3.607%	83	927	-99.490%
2026-03-09	6.2000	6.2000	5.9500	6.1000	+10.909%	9	929	-99.508%
2026-03-06	5.5000	5.5000	5.5000	5.5000	+12.245%	25	936	-99.455%
2026-03-05	4.9000	4.9000	4.9000	4.9000	-3.922%	50	911	-99.388%
2026-03-03	4.9000	5.1000	4.7500	5.1000	+9.677%	6	861	-99.412%
2026-03-02	4.6500	4.6500	4.6500	4.6500	-8.824%	1	858	-99.355%
2026-02-27	5.2000	5.2000	5.0500	5.1000	-9.735%	34	857	-99.412%
2026-02-26	5.7500	5.8100	5.6000	5.6500	+11.881%	12	860	-99.469%
2026-02-24	5.1000	5.1000	5.0500	5.0500	-12.174%	6	854	-99.406%
2026-02-20	5.6500	5.8500	5.6500	5.7500	-4.167%	23	854	-99.478%
2026-02-19	5.9500	6.0000	5.9500	6.0000	+15.385%	14	854	-99.500%
2026-02-18	3.8500	5.2000	3.8500	5.2000	+17.381%	4	854	-99.423%
2026-02-17	4.4300	4.4300	4.4300	4.4300	-11.400%	1	850	-99.323%
2026-02-13	4.5000	5.0000	4.5000	5.0000	-13.043%	18	854	-99.400%
2026-02-12	5.7500	5.7500	5.7500	5.7500	+1.770%	4	854	-99.478%
2026-02-09	5.6500	5.6500	5.6500	5.6500	+0.893%	1	854	-99.469%
2026-02-06	5.7500	5.7500	5.6000	5.6000	-15.789%	2	853	-99.464%
2026-02-05	6.8000	6.8000	6.6500	6.6500	+3.101%	5	854	-99.549%
2026-02-04	8.4500	8.4500	6.3000	6.4500	+19.444%	12	849	-99.535%
2026-02-02	5.4000	5.4000	5.4000	5.4000	-12.903%	4	844	-99.444%
2026-01-30	6.1500	6.2000	6.1500	6.2000	+9.735%	13	844	-99.516%
2026-01-29	5.6500	5.6500	5.6500	5.6500	-9.600%	1	841	-99.469%
2026-01-28	6.0000	6.2500	6.0000	6.2500	+30.208%	8	842	-99.520%
2026-01-27	4.8000	4.8000	4.8000	4.8000	-15.044%	2	834	-99.375%
2026-01-26	5.7000	5.7000	5.6500	5.6500	-8.871%	8	832	-99.469%
2026-01-23	6.2000	6.2000	6.2000	6.2000	+4.202%	23	827	-99.516%
2026-01-14	6.4500	6.4500	5.9500	5.9500	-10.526%	3	834	-99.496%
2026-01-13	6.6500	6.6500	6.6500	6.6500	-2.920%	1	831	-99.549%
2026-01-12	6.8500	6.8500	6.8500	6.8500	+0.735%	1	831	-99.562%
2026-01-09	5.9700	6.8000	5.9700	6.8000	+11.475%	16	831	-99.559%
2026-01-08	6.1500	6.1500	6.1000	6.1000	+11.927%	4	825	-99.508%
2026-01-07	5.4500	5.4500	5.4500	5.4500	-10.656%	1	821	-99.450%
2026-01-06	6.1000	6.1000	6.1000	6.1000	-13.475%	4	822	-99.508%
2026-01-05	6.8500	7.1500	6.8500	7.0500	+32.519%	9	821	-99.574%
2026-01-02	5.6300	5.6300	5.3200	5.3200	-1.481%	4	821	-99.436%
2025-12-31	5.5300	5.5300	5.4000	5.4000	-12.903%	2	822	-99.444%
2025-12-22	6.2000	6.2000	6.2000	6.2000	+2.479%	1	821	-99.516%
2025-12-18	6.0500	6.0500	6.0500	6.0500	-11.029%	1	821	-99.504%
2025-12-10	6.8000	6.8000	6.8000	6.8000	+3.030%	3	822	-99.559%
2025-12-08	6.6000	6.6000	6.6000	6.6000	+10.000%	1	819	-99.545%
2025-12-02	6.0000	6.0000	6.0000	6.0000	-8.397%	1	818	-99.500%
2025-11-26	6.5500	6.5500	6.5500	6.5500	+5.645%	1	817	-99.542%
2025-11-25	6.2000	6.2000	6.2000	6.2000	+5.983%	2	817	-99.516%
2025-11-24	5.8500	5.8500	5.8500	5.8500	-4.098%	1	817	-99.487%
2025-11-21	6.1000	6.1000	6.1000	6.1000	-10.294%	2	816	-99.508%
2025-11-20	6.8000	6.8000	6.8000	6.8000	+20.354%	1	814	-99.559%
2025-11-19	5.6500	5.6500	5.6500	5.6500	-4.399%	2	814	-99.469%
2025-11-12	5.9100	5.9100	5.9100	5.9100	-25.940%	2	812	-99.492%
2025-11-10	7.9800	7.9800	7.9800	7.9800	+1.013%	2	812	-99.624%
2025-11-07	7.9000	7.9000	7.9000	7.9000	-7.059%	2	811	-99.620%
2025-10-31	8.5000	8.5000	8.5000	8.5000	+30.769%	1	811	-99.647%
2025-10-27	6.5000	6.5000	6.5000	6.5000	-13.907%	1	810	-99.538%
2025-10-16	7.5000	7.5500	7.4500	7.5500	+7.857%	14	810	-99.603%
2025-10-08	7.0000	7.0000	7.0000	7.0000	+20.690%	1	801	-99.571%
2025-10-01	6.6500	6.6500	5.8000	5.8000	-11.450%	13	800	-99.483%
2025-09-30	7.4000	7.4000	6.5500	6.5500	-20.122%	45	806	-99.542%
2025-09-29	8.2500	8.2500	8.1000	8.2000	-1.796%	6	786	-99.634%
2025-09-26	8.7500	8.7500	8.3500	8.3500	-4.023%	75	783	-99.641%
2025-09-25	8.7000	8.7000	8.7000	8.7000	+11.396%	2	773	-99.655%
2025-09-23	7.6000	8.0600	7.5100	7.8100	+4.692%	233	771	-99.616%
2025-09-22	7.4600	7.4600	7.4600	7.4600	-1.842%	1	581	-99.598%
2025-09-19	7.7500	7.7500	7.6000	7.6000	-3.797%	20	581	-99.605%
2025-09-17	8.1000	8.1000	7.8000	7.9000	-11.732%	4	581	-99.620%
2025-09-15	8.9500	8.9500	8.9500	8.9500	+4.678%	24	578	-99.665%
2025-09-12	8.5500	8.5500	8.5500	8.5500	+6.211%	1	578	-99.649%
2025-09-11	8.0500	8.1000	7.7000	8.0500	-17.010%	14	577	-99.627%
2025-09-10	10.0000	10.0000	9.6500	9.7000	-7.619%	50	564	-99.691%
2025-09-08	10.3000	10.5000	10.1500	10.5000	+6.599%	39	530	-99.714%
2025-09-05	9.5000	9.8500	9.5000	9.8500	+3.141%	8	512	-99.695%
2025-09-04	9.4000	9.5500	9.3500	9.5500	0.000%	28	509	-99.686%
2025-09-03	9.7500	9.7500	9.5500	9.5500	-1.546%	3	500	-99.686%
2025-09-02	9.8000	9.9500	9.7000	9.7000	-9.346%	7	497	-99.691%
2025-08-25	10.4500	10.7000	10.2500	10.7000	+6.468%	304	490	-99.720%
2025-08-21	9.8900	10.6500	9.0600	10.0500	-4.286%	217	195	-99.701%
2025-08-20	10.5500	10.6500	9.9900	10.5000	-4.110%	9	48	-99.714%
2025-08-18	11.1000	11.1000	10.9000	10.9500	-20.939%	12	44	-99.726%
2025-08-12	13.8500	13.8500	13.8500	13.8500	-18.289%	6	32	-99.783%
2025-07-29	16.8000	16.9500	16.8000	16.9500	-12.176%	15	26	-99.823%
2025-07-22	19.3000	19.3000	19.3000	19.3000	+0.260%	3	11	-99.845%
2025-07-15	19.4000	19.4500	19.2500	19.2500	+10.315%	6	8	-99.844%
2025-07-11	17.4500	17.4500	17.4500	17.4500	-14.251%	2	2	-99.828%
2025-06-27	20.3500	20.3500	20.3500	20.3500	0.000%	1	1	-99.853%