Dark

ABBV20260918P195
ABBV Sep 18 2026 195.00 Put (ABBV260918P00195000)
option OPRA

Inactive

Aug 18, 2026

0.1400+40.000%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.1400	0.1400	0.1400	0.1400	+40.000%	1	1,090	0.000%
2026-08-17	0.1000	0.1000	0.1000	0.1000	-44.444%	10	1,090	+40.000%
2026-08-14	0.1800	0.1800	0.1800	0.1800	+12.500%	1	1,090	-22.222%
2026-08-11	0.1000	0.1600	0.1000	0.1600	+14.286%	2	1,090	-12.500%
2026-08-10	0.1400	0.1400	0.1400	0.1400	-30.000%	1	1,090	0.000%
2026-08-07	0.2000	0.2000	0.2000	0.2000	-20.000%	12	1,089	-30.000%
2026-08-05	0.2500	0.2500	0.2500	0.2500	-19.355%	5	1,089	-44.000%
2026-08-04	0.3100	0.3100	0.3100	0.3100	0.000%	60	1,094	-54.839%
2026-08-03	0.3100	0.3100	0.3100	0.3100	0.000%	1	1,039	-54.839%
2026-07-27	0.2900	0.3100	0.2700	0.3100	-16.216%	6	1,038	-54.839%
2026-07-24	0.3700	0.3700	0.3300	0.3700	-2.632%	21	1,037	-62.162%
2026-07-22	0.3600	0.3800	0.3500	0.3800	-28.302%	5	1,033	-63.158%
2026-07-17	0.5200	0.5300	0.5200	0.5300	-18.462%	9	1,033	-73.585%
2026-07-16	0.6500	0.7900	0.6500	0.6500	-19.753%	8	1,042	-78.462%
2026-07-15	0.8100	0.8100	0.8100	0.8100	-6.897%	2	1,047	-82.716%
2026-07-06	0.6800	0.8700	0.6800	0.8700	-1.136%	6	1,049	-83.908%
2026-07-01	0.8800	0.8800	0.8800	0.8800	+10.000%	1	1,049	-84.091%
2026-06-29	0.8300	0.8700	0.8000	0.8000	-24.528%	5	1,049	-82.500%
2026-06-26	1.0900	1.0900	1.0600	1.0600	-33.333%	7	1,048	-86.792%
2026-06-25	1.5900	1.5900	1.5900	1.5900	-8.621%	1	1,049	-91.195%
2026-06-24	1.5900	1.7600	1.5900	1.7400	+4.819%	6	1,050	-91.954%
2026-06-23	1.9700	1.9700	1.6600	1.6600	-25.561%	11	1,050	-91.566%
2026-06-22	2.7000	2.7000	2.0200	2.2300	-47.156%	13	1,040	-93.722%
2026-06-18	3.3900	4.2200	3.3900	4.2200	+24.118%	11	1,036	-96.682%
2026-06-17	3.6000	3.6000	3.2000	3.4000	-2.857%	32	1,036	-95.882%
2026-06-16	3.4000	3.5000	3.4000	3.5000	+14.754%	8	1,032	-96.000%
2026-06-12	3.0500	3.0500	3.0500	3.0500	+0.993%	1	1,030	-95.410%
2026-06-11	3.6000	3.6000	3.0000	3.0200	-14.930%	12	1,030	-95.364%
2026-06-10	3.5500	3.5500	3.5500	3.5500	0.000%	4	1,038	-96.056%
2026-06-09	3.7500	3.7500	3.5500	3.5500	-16.471%	5	1,042	-96.056%
2026-06-08	3.5200	4.2500	3.5200	4.2500	+32.399%	7	1,046	-96.706%
2026-06-05	3.3200	3.3500	3.1300	3.2100	-20.741%	35	1,049	-95.639%
2026-06-04	4.4000	4.4000	4.0500	4.0500	-19.000%	11	1,082	-96.543%
2026-06-03	5.0000	5.3000	4.9500	5.0000	-21.260%	29	1,081	-97.200%
2026-06-02	6.3500	6.3500	6.3500	6.3500	+1.763%	1	1,081	-97.795%
2026-06-01	6.0000	6.5000	6.0000	6.2400	+24.303%	18	1,081	-97.756%
2026-05-28	5.0200	5.0200	5.0200	5.0200	-14.480%	1	1,082	-97.211%
2026-05-27	6.0000	6.0000	5.8700	5.8700	+10.755%	3	1,082	-97.615%
2026-05-22	5.5100	5.5100	5.2700	5.3000	-15.200%	8	1,080	-97.358%
2026-05-19	6.3500	6.3500	6.0500	6.2500	-21.875%	19	1,080	-97.760%
2026-05-18	8.0000	8.0000	8.0000	8.0000	+6.809%	1	1,074	-98.250%
2026-05-15	7.3500	7.9500	7.3500	7.4900	-2.474%	12	1,074	-98.131%
2026-05-14	7.7000	7.8000	7.6800	7.6800	-4.478%	10	1,083	-98.177%
2026-05-12	7.8000	8.0400	7.8000	8.0400	-26.508%	2	1,081	-98.259%
2026-05-08	10.7500	11.2000	10.7500	10.9400	+21.556%	3	1,081	-98.720%
2026-05-07	9.0000	9.0000	9.0000	9.0000	-4.762%	1	1,080	-98.444%
2026-05-06	9.3500	9.4500	9.3500	9.4500	+5.000%	2	1,080	-98.519%
2026-05-05	9.4500	9.4500	9.0000	9.0000	+0.559%	5	1,082	-98.444%
2026-05-04	9.3500	9.3500	8.8500	8.9500	+3.468%	11	1,084	-98.436%
2026-05-01	8.9500	8.9500	8.6500	8.6500	+12.338%	5	1,087	-98.382%
2026-04-30	8.1500	8.2000	7.7000	7.7000	-27.358%	6	1,087	-98.182%
2026-04-29	12.4500	12.7500	10.5000	10.6000	-24.014%	4	1,087	-98.679%
2026-04-28	14.0500	14.0500	13.9500	13.9500	+2.952%	230	1,087	-98.996%
2026-04-27	13.5500	13.5500	13.5500	13.5500	-3.214%	5	889	-98.967%
2026-04-24	13.1500	14.0000	13.1500	14.0000	+14.943%	2	884	-99.000%
2026-04-23	12.1800	12.1800	12.1800	12.1800	-1.377%	5	883	-98.851%
2026-04-22	11.5500	12.3500	11.5500	12.3500	+13.825%	2	878	-98.866%
2026-04-21	11.8000	11.8000	10.6500	10.8500	0.000%	8	879	-98.710%
2026-04-20	10.5000	10.8500	10.4500	10.8500	+14.211%	23	879	-98.710%
2026-04-17	9.2500	9.5000	9.2000	9.5000	-6.863%	7	861	-98.526%
2026-04-16	10.3500	10.3500	10.2000	10.2000	-2.857%	2	860	-98.627%
2026-04-15	10.8000	10.8000	10.5000	10.5000	-6.667%	7	862	-98.667%
2026-04-14	10.9500	11.4000	10.9500	11.2500	-7.025%	81	861	-98.756%
2026-04-13	13.2000	13.3500	12.1000	12.1000	+8.036%	93	898	-98.843%
2026-04-10	11.2000	11.2000	11.2000	11.2000	+12.000%	1	814	-98.750%
2026-04-09	10.7000	10.7500	10.0000	10.0000	-14.163%	66	814	-98.600%
2026-04-08	11.6500	11.6500	11.6500	11.6500	-15.273%	3	783	-98.798%
2026-04-07	14.5500	14.5500	13.7500	13.7500	+8.268%	6	783	-98.982%
2026-04-06	11.7500	12.7000	11.7500	12.7000	0.000%	3	782	-98.898%
2026-04-02	11.8500	12.7500	11.8500	12.7000	+24.510%	70	772	-98.898%
2026-04-01	10.1000	10.3000	10.1000	10.2000	+3.553%	20	772	-98.627%
2026-03-31	10.1500	10.2000	9.8500	9.8500	-16.525%	12	772	-98.579%
2026-03-26	11.5000	11.8000	11.5000	11.8000	-13.235%	2	764	-98.814%
2026-03-24	14.0000	14.0000	13.4500	13.6000	-3.887%	9	763	-98.971%
2026-03-23	14.3500	14.3500	14.1500	14.1500	+1.434%	4	766	-99.011%
2026-03-20	13.9500	13.9500	13.9500	13.9500	-3.460%	5	763	-98.996%
2026-03-19	13.5500	14.4500	13.4500	14.4500	+14.683%	21	763	-99.031%
2026-03-18	12.1000	12.6000	12.1000	12.6000	+27.273%	5	745	-98.889%
2026-03-17	9.2500	9.9000	8.7000	9.9000	+7.027%	57	745	-98.586%
2026-03-16	9.6500	9.6500	9.2000	9.2500	0.000%	46	711	-98.486%
2026-03-13	8.9500	9.4500	8.9000	9.2500	+3.352%	20	690	-98.486%
2026-03-12	8.9000	8.9500	8.9000	8.9500	+16.993%	10	675	-98.436%
2026-03-10	7.3000	7.6500	7.3000	7.6500	-4.969%	11	675	-98.170%
2026-03-09	7.5500	8.5000	7.5500	8.0500	+4.545%	11	664	-98.261%
2026-03-06	7.5500	7.8000	7.5500	7.7000	+4.054%	25	659	-98.182%
2026-03-05	7.0000	7.5000	7.0000	7.4000	+20.325%	19	634	-98.108%
2026-03-04	6.2000	6.2000	5.9500	6.1500	-6.107%	7	619	-97.724%
2026-03-03	8.1500	8.1500	6.4500	6.5500	+3.968%	16	614	-97.863%
2026-03-02	6.4500	6.4500	6.2500	6.3000	-20.954%	19	602	-97.778%
2026-02-26	8.1000	8.1000	7.9700	7.9700	+9.178%	42	585	-98.243%
2026-02-25	7.3000	7.3000	7.3000	7.3000	+8.148%	12	557	-98.082%
2026-02-24	7.0200	7.0200	6.7500	6.7500	+9.756%	13	557	-97.926%
2026-02-17	6.1500	6.1500	6.1500	6.1500	-5.385%	2	544	-97.724%
2026-02-13	6.1000	6.5800	6.1000	6.5000	-12.752%	16	534	-97.846%
2026-02-10	7.5000	7.5000	7.4500	7.4500	-8.025%	3	534	-98.121%
2026-02-09	8.1000	8.1000	8.1000	8.1000	+5.332%	7	531	-98.272%
2026-02-06	7.7000	7.7500	7.6900	7.6900	+0.523%	3	524	-98.179%
2026-02-02	7.6500	7.6500	7.6500	7.6500	-4.375%	6	521	-98.170%
2026-01-30	8.0000	8.0000	8.0000	8.0000	0.000%	5	515	-98.250%
2026-01-29	8.0000	8.0000	8.0000	8.0000	-0.621%	1	515	-98.250%
2026-01-28	8.0500	8.0500	8.0500	8.0500	0.000%	5	515	-98.261%
2026-01-26	8.0500	8.0500	8.0500	8.0500	-26.818%	14	515	-98.261%
2026-01-20	11.0000	11.0000	11.0000	11.0000	+10.000%	1	501	-98.727%
2026-01-16	10.0000	10.0000	10.0000	10.0000	+4.167%	1	500	-98.600%
2026-01-15	9.6000	9.6000	9.6000	9.6000	+14.970%	3	500	-98.542%
2026-01-14	8.5000	8.5000	8.3500	8.3500	-7.222%	6	497	-98.323%
2026-01-09	9.0000	9.0000	9.0000	9.0000	+24.138%	1	491	-98.444%
2026-01-07	7.2500	7.2500	7.2500	7.2500	-3.333%	2	490	-98.069%
2025-12-30	7.5000	7.5000	7.5000	7.5000	-1.961%	4	492	-98.133%
2025-12-23	7.6500	7.6500	7.6500	7.6500	-13.068%	1	492	-98.170%
2025-12-18	8.8000	8.8000	8.8000	8.8000	+3.529%	1	492	-98.409%
2025-12-15	8.5000	8.5000	8.5000	8.5000	+3.030%	5	491	-98.353%
2025-12-05	8.2500	8.2500	8.2500	8.2500	+1.852%	5	494	-98.303%
2025-12-03	8.8000	8.8000	8.0500	8.1000	-10.989%	10	489	-98.272%
2025-12-02	8.5000	9.1000	8.5000	9.1000	+6.682%	2	481	-98.462%
2025-11-26	8.5300	8.5300	8.5300	8.5300	+2.156%	1	479	-98.359%
2025-11-25	8.3000	8.3500	8.3000	8.3500	+4.375%	2	479	-98.323%
2025-11-24	8.0000	8.0000	8.0000	8.0000	-1.840%	1	478	-98.250%
2025-11-21	8.1500	8.1500	8.1500	8.1500	-10.440%	1	477	-98.282%
2025-11-20	9.1000	9.1000	9.1000	9.1000	+18.182%	1	476	-98.462%
2025-11-19	7.7000	7.7000	7.7000	7.7000	-0.645%	1	476	-98.182%
2025-11-18	7.7500	7.7500	7.7500	7.7500	+3.333%	2	475	-98.194%
2025-11-13	7.5000	7.5000	7.5000	7.5000	-11.765%	1	473	-98.133%
2025-10-28	8.5000	8.5000	8.5000	8.5000	-2.299%	5	473	-98.353%
2025-10-23	8.7000	8.7000	8.7000	8.7000	+3.571%	1	473	-98.391%
2025-10-22	8.4000	8.4000	8.4000	8.4000	-1.176%	5	473	-98.333%
2025-10-21	8.5000	8.5000	8.5000	8.5000	-7.104%	4	468	-98.353%
2025-10-17	9.1500	9.1500	9.1500	9.1500	-6.633%	2	466	-98.470%
2025-10-16	9.8500	9.9500	9.8000	9.8000	-1.309%	358	464	-98.571%
2025-10-14	9.9300	9.9300	9.9300	9.9300	+3.979%	1	106	-98.590%
2025-10-06	9.5500	9.5500	9.5500	9.5500	+7.303%	1	106	-98.534%
2025-10-02	8.0000	8.9000	8.0000	8.9000	+17.105%	15	105	-98.427%
2025-10-01	7.8500	7.8500	7.6000	7.6000	-10.588%	15	104	-98.158%
2025-09-30	9.9000	9.9000	8.5000	8.5000	-20.188%	19	111	-98.353%
2025-09-29	10.9000	10.9000	10.6500	10.6500	-7.391%	5	93	-98.685%
2025-09-26	11.5000	11.5000	11.5000	11.5000	+3.604%	2	88	-98.783%
2025-09-24	11.2000	11.2000	11.1000	11.1000	+9.360%	4	88	-98.739%
2025-09-23	10.1500	10.1500	10.1500	10.1500	+0.595%	2	85	-98.621%
2025-09-22	10.1000	10.1000	10.0500	10.0900	-1.561%	6	83	-98.612%
2025-09-19	10.0500	10.2500	10.0500	10.2500	-3.302%	3	77	-98.634%
2025-09-17	10.6000	10.6000	10.6000	10.6000	-4.933%	1	74	-98.679%
2025-09-16	11.1500	11.1500	11.1500	11.1500	-7.083%	8	74	-98.744%
2025-09-15	12.0000	12.0000	12.0000	12.0000	+9.091%	1	74	-98.833%
2025-09-12	11.0000	11.0000	11.0000	11.0000	+3.774%	2	74	-98.727%
2025-09-11	10.6000	10.6000	10.6000	10.6000	-20.896%	5	72	-98.679%
2025-09-08	13.4000	13.4000	13.4000	13.4000	-1.107%	29	77	-98.955%
2025-08-27	13.5000	13.5500	13.5000	13.5500	-2.166%	13	48	-98.967%
2025-08-25	13.8500	13.8500	13.8500	13.8500	+10.095%	1	35	-98.989%
2025-08-20	12.5800	12.5800	12.5800	12.5800	-15.286%	5	35	-98.887%
2025-08-19	14.8500	14.8500	14.8500	14.8500	-4.502%	1	30	-99.057%
2025-08-14	15.5500	15.5500	15.5500	15.5500	-7.988%	2	30	-99.100%
2025-08-13	16.8500	16.9000	16.8500	16.9000	-6.111%	2	30	-99.172%
2025-08-12	17.6000	18.0000	17.6000	18.0000	+1.408%	6	30	-99.222%
2025-08-08	17.7500	17.7500	17.7500	17.7500	-9.669%	6	25	-99.211%
2025-08-01	19.8000	19.8000	19.6500	19.6500	-15.302%	9	19	-99.288%
2025-07-30	23.2000	23.2000	23.2000	23.2000	+8.411%	4	10	-99.397%
2025-07-29	21.4000	21.4000	21.4000	21.4000	-4.635%	3	6	-99.346%
2025-07-28	22.4000	22.4400	22.4000	22.4400	-8.966%	2	3	-99.376%
2025-07-01	24.6500	24.6500	24.6500	24.6500	0.000%	3	3	-99.432%