Dark

ABBV20260918P190
ABBV Sep 18 2026 190.00 Put (ABBV260918P00190000)
option OPRA

Inactive

Aug 25, 2026

0.2500+150.000%(+0.1500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.2500	0.2500	0.2500	0.2500	+150.000%	5	947	0.000%
2026-08-18	0.1000	0.1000	0.1000	0.1000	+11.111%	60	952	+150.000%
2026-08-17	0.0900	0.0900	0.0900	0.0900	-30.769%	1	998	+177.778%
2026-08-13	0.1700	0.1700	0.1300	0.1300	+160.000%	3	997	+92.308%
2026-08-11	0.0600	0.0700	0.0500	0.0500	-44.444%	24	1,000	+400.000%
2026-08-10	0.1000	0.1100	0.0900	0.0900	-62.500%	11	1,012	+177.778%
2026-08-06	0.2400	0.2400	0.2400	0.2400	-38.462%	1	1,022	+4.167%
2026-08-03	0.3900	0.3900	0.3900	0.3900	+116.667%	1	1,021	-35.897%
2026-07-29	0.1800	0.1800	0.1800	0.1800	0.000%	14	1,020	+38.889%
2026-07-27	0.1800	0.1800	0.1800	0.1800	-35.714%	13	1,020	+38.889%
2026-07-24	0.2800	0.2800	0.2800	0.2800	-9.677%	10	1,009	-10.714%
2026-07-23	0.3000	0.3100	0.2600	0.3100	-13.889%	6	999	-19.355%
2026-07-22	0.3500	0.4400	0.2500	0.3600	0.000%	5	1,005	-30.556%
2026-07-17	0.4300	0.4300	0.3600	0.3600	-40.000%	10	1,003	-30.556%
2026-07-16	0.6000	0.6000	0.6000	0.6000	-3.226%	2	1,004	-58.333%
2026-07-15	0.6200	0.6200	0.6200	0.6200	-3.125%	1	1,004	-59.677%
2026-07-14	0.6900	0.6900	0.6000	0.6400	-4.478%	62	1,004	-60.938%
2026-07-08	0.6500	0.6700	0.6500	0.6700	+21.818%	7	1,004	-62.687%
2026-07-06	0.5500	0.5500	0.5500	0.5500	+17.021%	1	1,004	-54.545%
2026-07-02	0.4700	0.4700	0.4700	0.4700	-42.683%	1	1,005	-46.809%
2026-07-01	0.7600	0.8200	0.7600	0.8200	+7.895%	5	1,005	-69.512%
2026-06-30	0.6800	0.7600	0.6800	0.7600	-3.797%	2	1,006	-67.105%
2026-06-29	0.7900	0.7900	0.7900	0.7900	-10.227%	4	1,005	-68.354%
2026-06-26	0.8300	0.8800	0.7500	0.8800	-11.111%	11	1,005	-71.591%
2026-06-25	1.2000	1.2000	0.9500	0.9900	-35.714%	4	996	-74.747%
2026-06-24	1.2600	1.5400	1.2600	1.5400	+10.000%	16	996	-83.766%
2026-06-23	1.4600	1.4600	1.4000	1.4000	-14.634%	2	996	-82.143%
2026-06-22	2.2900	2.2900	1.6300	1.6400	-47.937%	38	996	-84.756%
2026-06-18	2.5900	3.3000	2.5900	3.1500	+13.718%	30	1,002	-92.063%
2026-06-17	2.7700	2.7700	2.7700	2.7700	+8.203%	1	1,002	-90.975%
2026-06-16	2.5500	2.6000	2.3700	2.5600	+4.065%	6	1,001	-90.234%
2026-06-15	2.7600	2.7800	2.4000	2.4600	+1.235%	16	1,006	-89.837%
2026-06-12	2.5000	2.6200	2.4300	2.4300	-0.410%	13	1,010	-89.712%
2026-06-11	2.5400	2.5400	2.4200	2.4400	-13.781%	11	1,013	-89.754%
2026-06-10	2.8400	2.8700	2.8300	2.8300	-15.522%	15	1,017	-91.166%
2026-06-08	3.3000	3.5000	3.3000	3.3500	+32.937%	88	1,023	-92.537%
2026-06-05	2.9300	2.9300	2.5200	2.5200	-20.000%	6	942	-90.079%
2026-06-04	3.1300	3.1500	3.1300	3.1500	-26.056%	4	943	-92.063%
2026-06-03	4.1000	4.2600	3.8500	4.2600	-15.644%	7	945	-94.131%
2026-06-02	5.5000	5.5000	4.9500	5.0500	+2.642%	5	950	-95.050%
2026-06-01	4.7000	5.1300	4.7000	4.9200	+13.103%	9	952	-94.919%
2026-05-29	4.1000	4.3500	4.0100	4.3500	+8.750%	18	956	-94.253%
2026-05-28	4.0000	4.0000	4.0000	4.0000	-13.043%	2	959	-93.750%
2026-05-27	4.6000	4.6000	4.6000	4.6000	-12.548%	1	957	-94.565%
2026-05-26	5.2600	5.2600	5.2600	5.2600	+13.118%	1	957	-95.247%
2026-05-22	4.0000	4.6500	4.0000	4.6500	-11.932%	8	955	-94.624%
2026-05-21	5.2800	5.2800	5.2800	5.2800	+4.554%	1	955	-95.265%
2026-05-19	5.9500	5.9500	4.9000	5.0500	-19.071%	15	955	-95.050%
2026-05-18	6.2000	6.5100	6.0000	6.2400	+0.645%	32	950	-95.994%
2026-05-15	5.8000	6.3000	5.7500	6.2000	-0.958%	64	950	-95.968%
2026-05-14	6.4500	6.4500	6.0000	6.2600	-5.865%	24	900	-96.006%
2026-05-13	7.0500	7.0500	6.6500	6.6500	-14.634%	4	893	-96.241%
2026-05-11	8.3000	8.3000	7.7900	7.7900	-14.677%	12	893	-96.791%
2026-05-08	9.1300	9.1300	9.1300	9.1300	+8.690%	2	903	-97.262%
2026-05-07	8.2000	8.4000	8.2000	8.4000	+6.329%	2	903	-97.024%
2026-05-06	7.7500	7.9000	7.6500	7.9000	+1.935%	7	903	-96.835%
2026-05-05	7.4500	7.7500	7.4500	7.7500	+5.442%	108	903	-96.774%
2026-05-04	7.6000	7.6000	7.3500	7.3500	+5.755%	5	855	-96.599%
2026-05-01	7.0500	7.0500	6.9500	6.9500	+2.963%	27	854	-96.403%
2026-04-30	7.0000	7.0000	6.7500	6.7500	-22.414%	6	854	-96.296%
2026-04-29	9.4500	9.5000	8.7000	8.7000	-23.684%	41	860	-97.126%
2026-04-27	10.8000	11.5000	10.8000	11.4000	+9.091%	12	856	-97.807%
2026-04-23	10.3800	10.4500	10.3800	10.4500	-1.415%	2	858	-97.608%
2026-04-22	9.6500	10.6000	9.6500	10.6000	+15.847%	3	858	-97.642%
2026-04-21	9.2000	9.2000	9.1500	9.1500	+6.395%	20	841	-97.268%
2026-04-20	8.8500	8.8500	8.6000	8.6000	+8.176%	21	841	-97.093%
2026-04-17	7.9500	7.9500	7.9500	7.9500	-7.986%	5	831	-96.855%
2026-04-16	8.6000	8.6500	8.6000	8.6400	-0.690%	8	831	-97.106%
2026-04-15	8.8000	8.8000	8.6500	8.7000	-8.421%	63	825	-97.126%
2026-04-14	9.5000	9.5000	9.5000	9.5000	-16.813%	3	797	-97.368%
2026-04-13	11.5700	11.5700	11.2500	11.4200	+14.774%	22	794	-97.811%
2026-04-10	9.0500	10.1000	9.0500	9.9500	+12.429%	21	800	-97.487%
2026-04-09	9.0900	9.2000	8.5000	8.8500	-4.839%	35	791	-97.175%
2026-04-08	9.6500	9.6600	9.3000	9.3000	-17.333%	5	777	-97.312%
2026-04-07	12.2000	12.2000	11.2500	11.2500	+3.211%	3	777	-97.778%
2026-04-06	10.2500	10.9000	10.2500	10.9000	+3.810%	3	777	-97.706%
2026-04-02	9.7500	10.9500	9.4500	10.5000	+19.318%	15	777	-97.619%
2026-04-01	8.3000	8.8000	8.3000	8.8000	+4.142%	12	777	-97.159%
2026-03-31	8.7500	8.7500	8.4500	8.4500	-11.053%	5	770	-97.041%
2026-03-30	9.5500	9.5500	9.5000	9.5000	-6.863%	10	768	-97.368%
2026-03-27	9.6000	10.2000	9.5500	10.2000	+2.513%	30	778	-97.549%
2026-03-26	10.0000	10.1500	9.8500	9.9500	-8.966%	130	780	-97.487%
2026-03-25	10.9300	10.9300	10.9300	10.9300	-7.373%	1	720	-97.713%
2026-03-24	11.4500	11.8000	11.4500	11.8000	-2.479%	9	720	-97.881%
2026-03-23	11.7900	12.2000	11.4000	12.1000	-4.724%	215	726	-97.934%
2026-03-20	12.7500	12.7500	12.0500	12.7000	+0.395%	32	541	-98.031%
2026-03-19	11.5100	12.6500	11.3000	12.6500	+18.224%	130	552	-98.024%
2026-03-18	10.6000	10.7000	10.2600	10.7000	+32.099%	26	458	-97.664%
2026-03-16	8.2000	8.2000	8.1000	8.1000	-2.410%	11	458	-96.914%
2026-03-13	7.7500	8.3000	7.7500	8.3000	+6.410%	10	456	-96.988%
2026-03-12	7.2000	7.9000	7.2000	7.8000	+12.230%	314	457	-96.795%
2026-03-11	6.9500	6.9500	6.9500	6.9500	+4.511%	4	291	-96.403%
2026-03-10	6.6500	6.6500	6.6500	6.6500	-6.338%	1	291	-96.241%
2026-03-09	7.1000	7.1000	7.1000	7.1000	+6.767%	1	290	-96.479%
2026-03-06	6.8000	6.8000	6.6000	6.6500	+6.400%	26	293	-96.241%
2026-03-05	6.0000	6.4000	6.0000	6.2500	+21.359%	18	276	-96.000%
2026-03-04	5.7500	5.7500	5.1500	5.1500	-11.207%	7	276	-95.146%
2026-03-03	6.7500	6.7500	5.5500	5.8000	+6.422%	12	274	-95.690%
2026-03-02	5.5000	5.5000	5.4500	5.4500	-9.917%	10	274	-95.413%
2026-02-27	6.3000	6.4000	6.0000	6.0500	-12.950%	25	270	-95.868%
2026-02-26	7.1000	7.1000	6.7500	6.9500	+1.460%	40	257	-96.403%
2026-02-19	6.8500	6.8500	6.8500	6.8500	+11.021%	1	224	-96.350%
2026-02-18	6.1700	6.1700	6.1700	6.1700	+15.977%	20	223	-95.948%
2026-02-17	5.3000	5.3200	5.3000	5.3200	-3.273%	8	203	-95.301%
2026-02-13	5.3000	5.6000	5.3000	5.5000	-5.172%	8	206	-95.455%
2026-02-12	6.5500	6.5500	5.8000	5.8000	-8.661%	3	206	-95.690%
2026-02-10	6.3500	6.3500	6.3500	6.3500	-7.299%	4	205	-96.063%
2026-02-09	6.8500	6.8500	6.8500	6.8500	+2.545%	1	201	-96.350%
2026-02-06	6.6700	6.6800	6.6700	6.6800	-33.200%	2	200	-96.257%
2026-02-04	10.0000	10.0000	10.0000	10.0000	+57.480%	10	202	-97.500%
2026-02-02	6.3500	6.3500	6.3500	6.3500	-10.563%	2	202	-96.063%
2026-01-30	7.1000	7.1000	7.1000	7.1000	0.000%	1	200	-96.479%
2026-01-28	7.1000	7.1000	7.1000	7.1000	+14.516%	4	199	-96.479%
2026-01-27	6.2000	6.2000	6.2000	6.2000	-7.463%	3	199	-95.968%
2026-01-26	7.0000	7.0000	6.7000	6.7000	-7.586%	14	199	-96.269%
2026-01-23	7.6000	7.6000	7.2500	7.2500	-22.460%	6	192	-96.552%
2026-01-20	9.3500	9.3500	9.3500	9.3500	+15.432%	4	186	-97.326%
2026-01-16	8.2000	8.2000	8.1000	8.1000	+10.959%	2	185	-96.914%
2026-01-15	7.3000	7.3000	7.3000	7.3000	-8.176%	4	185	-96.575%
2026-01-13	8.2000	8.2000	7.9000	7.9500	-2.454%	3	185	-96.855%
2026-01-12	8.1500	8.1500	8.1500	8.1500	+1.875%	1	184	-96.933%
2026-01-09	8.0000	8.0000	8.0000	8.0000	+11.111%	1	184	-96.875%
2026-01-08	6.0000	7.2000	6.0000	7.2000	+25.217%	5	183	-96.528%
2026-01-07	5.9000	5.9000	5.7000	5.7500	-20.139%	13	179	-95.652%
2026-01-06	7.3500	7.3500	7.2000	7.2000	-7.097%	5	187	-96.528%
2026-01-05	7.9000	8.2400	7.7500	7.7500	+25.812%	7	190	-96.774%
2026-01-02	6.2500	6.3000	6.1600	6.1600	-1.597%	10	190	-95.942%
2025-12-30	6.2600	6.2600	6.2600	6.2600	+2.623%	1	185	-96.006%
2025-12-23	6.5100	6.5100	6.1000	6.1000	-26.061%	2	184	-95.902%
2025-12-10	8.2500	8.2500	8.2500	8.2500	+10.000%	1	183	-96.970%
2025-12-05	7.4500	7.5000	7.4500	7.5000	+1.215%	9	183	-96.667%
2025-12-01	7.4100	7.4100	7.4100	7.4100	-3.137%	3	178	-96.626%
2025-11-26	7.6500	7.6500	7.6500	7.6500	+9.286%	1	175	-96.732%
2025-11-25	7.2000	7.2000	7.0000	7.0000	-6.667%	4	175	-96.429%
2025-11-24	6.9500	7.5000	6.7500	7.5000	+6.383%	5	177	-96.667%
2025-11-21	7.0500	7.0500	7.0500	7.0500	-8.442%	2	172	-96.454%
2025-11-20	7.7000	7.7000	7.7000	7.7000	+16.667%	1	170	-96.753%
2025-11-19	6.6000	6.6000	6.6000	6.6000	-4.624%	2	169	-96.212%
2025-11-12	6.9300	6.9300	6.9200	6.9200	-14.568%	2	167	-96.387%
2025-11-11	8.8000	8.8000	8.1000	8.1000	-14.013%	6	166	-96.914%
2025-11-10	9.4200	9.4200	9.4200	9.4200	-10.964%	2	166	-97.346%
2025-11-05	8.5500	10.5800	8.5500	10.5800	+3.624%	3	167	-97.637%
2025-11-03	10.2100	10.2100	10.2100	10.2100	+38.912%	7	161	-97.551%
2025-10-22	7.2500	7.3500	7.2500	7.3500	-7.547%	48	161	-96.599%
2025-10-17	7.9500	7.9500	7.9500	7.9500	-7.018%	11	113	-96.855%
2025-10-16	8.5500	8.5500	8.5500	8.5500	+9.615%	4	106	-97.076%
2025-09-30	7.9000	7.9000	7.8000	7.8000	-16.578%	10	102	-96.795%
2025-09-29	9.6000	9.6000	9.3500	9.3500	-6.030%	4	95	-97.326%
2025-09-26	9.8500	10.1000	9.8500	9.9500	0.000%	14	91	-97.487%
2025-09-25	9.5000	9.9500	9.5000	9.9500	+13.584%	3	84	-97.487%
2025-09-19	8.8000	8.8000	8.7600	8.7600	-1.017%	2	81	-97.146%
2025-09-18	8.7500	9.0500	8.7500	8.8500	-11.055%	5	81	-97.175%
2025-09-16	10.0500	10.0500	9.9500	9.9500	-5.238%	3	78	-97.487%
2025-09-15	10.2000	10.5000	10.2000	10.5000	+7.692%	6	75	-97.619%
2025-09-12	9.3500	10.2000	9.3500	9.7500	-20.473%	33	70	-97.436%
2025-08-26	12.2600	12.2800	12.2600	12.2600	+2.594%	16	46	-97.961%
2025-08-25	12.0500	12.0500	11.9500	11.9500	+7.271%	15	38	-97.908%
2025-08-21	10.9300	11.1400	10.9300	11.1400	-16.554%	2	25	-97.756%
2025-08-14	13.3500	13.3500	13.3500	13.3500	-16.038%	2	25	-98.127%
2025-08-12	15.9000	15.9000	15.9000	15.9000	-8.883%	5	25	-98.428%
2025-08-01	17.4500	17.4500	17.4500	17.4500	-7.623%	8	20	-98.567%
2025-07-31	17.8500	18.8900	17.8500	18.8900	-8.744%	4	18	-98.677%
2025-07-30	19.5000	20.7000	19.5000	20.7000	+8.377%	8	14	-98.792%
2025-07-29	19.1000	19.1000	19.1000	19.1000	-2.051%	4	6	-98.691%
2025-07-25	19.5000	19.5000	19.5000	19.5000	-1.015%	1	2	-98.718%
2025-07-11	19.7000	19.7000	19.7000	19.7000	0.000%	2	2	-98.731%