Dark

ABBV20260918P200
ABBV Sep 18 2026 200.00 Put (ABBV260918P00200000)
option OPRA

EOD

Aug 31, 2026

0.0300-50.000%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0100	0.1300	0.0100	0.0300	-50.000%	3	816	0.000%
2026-08-28	0.0600	0.0600	0.0600	0.0600	+200.000%	5	817	-50.000%
2026-08-26	0.0500	0.0500	0.0200	0.0200	-60.000%	8	817	+50.000%
2026-08-24	0.0400	0.0500	0.0400	0.0500	-16.667%	12	816	-40.000%
2026-08-21	0.0500	0.0600	0.0500	0.0600	-14.286%	10	828	-50.000%
2026-08-19	0.0700	0.0700	0.0700	0.0700	+16.667%	2	828	-57.143%
2026-08-18	0.1000	0.1000	0.0600	0.0600	-25.000%	8	828	-50.000%
2026-08-17	0.1400	0.1400	0.0500	0.0800	+33.333%	24	831	-62.500%
2026-08-14	0.0600	0.0600	0.0600	0.0600	-60.000%	1	813	-50.000%
2026-08-13	0.1700	0.1700	0.1500	0.1500	+25.000%	2	814	-80.000%
2026-08-12	0.2000	0.2000	0.1100	0.1200	-53.846%	15	814	-75.000%
2026-08-11	0.2000	0.2600	0.2000	0.2600	+13.043%	4	819	-88.462%
2026-08-10	0.2300	0.2300	0.2300	0.2300	-30.303%	1	817	-86.957%
2026-08-07	0.3000	0.3300	0.2300	0.3300	+65.000%	4	816	-90.909%
2026-08-06	0.3000	0.3800	0.2000	0.2000	-39.394%	38	817	-85.000%
2026-08-05	0.2900	0.3400	0.2700	0.3300	-21.429%	16	820	-90.909%
2026-08-04	0.3600	0.4400	0.3600	0.4200	+40.000%	8	834	-92.857%
2026-08-03	0.3300	0.4000	0.3000	0.3000	-26.829%	8	836	-90.000%
2026-07-31	0.3800	0.4100	0.3600	0.4100	+10.811%	5	842	-92.683%
2026-07-30	0.3400	0.3700	0.3400	0.3700	+42.308%	6	847	-91.892%
2026-07-29	0.2400	0.2800	0.2300	0.2600	-66.234%	8	853	-88.462%
2026-07-28	0.2700	0.7700	0.2500	0.7700	+57.143%	18	859	-96.104%
2026-07-24	0.5300	0.5300	0.4900	0.4900	0.000%	12	864	-93.878%
2026-07-23	0.5800	0.5800	0.4900	0.4900	-12.500%	23	853	-93.878%
2026-07-22	0.4600	0.5600	0.4600	0.5600	+3.704%	2	853	-94.643%
2026-07-21	0.5400	0.5800	0.5000	0.5400	-14.286%	17	854	-94.444%
2026-07-20	0.6000	0.6400	0.5900	0.6300	+6.780%	15	866	-95.238%
2026-07-17	0.5300	0.6800	0.5300	0.5900	-36.559%	21	881	-94.915%
2026-07-16	0.9300	0.9300	0.9300	0.9300	-12.264%	2	892	-96.774%
2026-07-15	1.2200	1.2200	1.0400	1.0600	+0.952%	6	890	-97.170%
2026-07-14	1.2900	1.2900	1.0500	1.0500	-12.500%	22	889	-97.143%
2026-07-13	1.1500	1.2000	1.1000	1.2000	+1.695%	17	910	-97.500%
2026-07-10	1.2000	1.2000	1.1800	1.1800	+9.259%	5	910	-97.458%
2026-07-09	1.1100	1.1100	0.9400	1.0800	+2.857%	9	910	-97.222%
2026-07-08	1.0600	1.0600	1.0500	1.0500	+14.130%	5	909	-97.143%
2026-07-07	0.9200	0.9200	0.9200	0.9200	-14.019%	4	905	-96.739%
2026-07-06	0.8500	1.0700	0.8500	1.0700	-2.727%	8	905	-97.196%
2026-07-02	1.1100	1.1100	1.1000	1.1000	+3.774%	4	907	-97.273%
2026-07-01	1.2500	1.2900	1.0200	1.0600	-13.115%	23	907	-97.170%
2026-06-30	1.1900	1.2200	1.1900	1.2200	+1.667%	6	905	-97.541%
2026-06-29	1.2000	1.2000	1.2000	1.2000	-9.774%	5	901	-97.500%
2026-06-26	1.2900	1.3300	1.2700	1.3300	-16.875%	7	901	-97.744%
2026-06-25	2.0800	2.0800	1.6000	1.6000	-31.624%	15	902	-98.125%
2026-06-24	2.1700	2.6100	2.1700	2.3400	+2.183%	24	943	-98.718%
2026-06-23	2.4800	2.4800	2.2100	2.2900	-24.172%	13	905	-98.690%
2026-06-22	3.3500	3.5700	2.7600	3.0200	-46.549%	99	906	-99.007%
2026-06-18	4.9500	5.7000	4.9500	5.6500	+20.985%	53	863	-99.469%
2026-06-17	4.6500	4.9000	4.2000	4.6700	+7.356%	70	863	-99.358%
2026-06-16	4.5500	4.8000	4.1500	4.3500	+4.819%	59	816	-99.310%
2026-06-15	4.3300	4.4000	4.1500	4.1500	+9.788%	12	762	-99.277%
2026-06-12	4.2500	4.4000	3.7800	3.7800	-7.805%	9	764	-99.206%
2026-06-11	4.7000	4.7000	4.1000	4.1000	-10.870%	16	756	-99.268%
2026-06-10	4.4500	4.7000	4.4500	4.6000	-2.128%	21	762	-99.348%
2026-06-09	4.9000	4.9000	4.5000	4.7000	-10.476%	7	755	-99.362%
2026-06-08	4.9500	5.5100	4.9500	5.2500	+16.927%	16	748	-99.429%
2026-06-05	4.2000	4.4900	4.0800	4.4900	-9.293%	36	742	-99.332%
2026-06-04	5.8500	5.8500	4.9500	4.9500	-22.656%	23	747	-99.394%
2026-06-03	6.4000	6.4000	6.4000	6.4000	-18.575%	1	748	-99.531%
2026-06-02	7.9000	7.9000	7.8600	7.8600	+3.421%	12	747	-99.618%
2026-06-01	6.8500	8.2000	6.8500	7.6000	+14.286%	25	746	-99.605%
2026-05-29	6.5000	6.9500	6.3000	6.6500	+9.016%	46	752	-99.549%
2026-05-28	6.2000	6.3000	6.0500	6.1000	-15.278%	31	767	-99.508%
2026-05-27	7.7500	7.8000	7.2000	7.2000	-11.221%	10	791	-99.583%
2026-05-26	7.0500	8.1100	7.0500	8.1100	+23.628%	7	801	-99.630%
2026-05-22	6.7300	6.9100	6.5600	6.5600	-10.137%	5	798	-99.543%
2026-05-21	7.7500	7.7500	7.3000	7.3000	-9.877%	12	809	-99.589%
2026-05-20	7.7500	8.1000	7.7500	8.1000	+5.606%	4	809	-99.630%
2026-05-19	8.4000	8.4000	7.5000	7.6700	-20.021%	26	807	-99.609%
2026-05-18	9.2000	9.7000	9.0500	9.5900	+3.452%	19	807	-99.687%
2026-05-15	8.9000	9.7000	8.8000	9.2700	-1.905%	16	807	-99.676%
2026-05-14	9.1300	9.5500	8.9000	9.4500	-9.828%	44	806	-99.683%
2026-05-13	10.7000	10.9000	10.4500	10.4800	-3.410%	11	809	-99.714%
2026-05-12	10.8000	10.8500	10.8000	10.8500	-7.660%	3	809	-99.724%
2026-05-11	11.9000	11.9000	11.7500	11.7500	-12.313%	4	809	-99.745%
2026-05-08	12.9500	13.4000	12.9500	13.4000	+8.943%	31	816	-99.776%
2026-05-07	11.7500	12.3500	11.7500	12.3000	+7.895%	29	795	-99.756%
2026-05-06	11.4000	11.4000	11.4000	11.4000	+0.885%	4	800	-99.737%
2026-05-05	11.0000	11.3000	10.6000	11.3000	+5.607%	15	802	-99.735%
2026-05-04	11.2500	11.2500	10.7000	10.7000	-0.926%	2	805	-99.720%
2026-05-01	10.5200	10.8000	10.5200	10.8000	+19.337%	2	804	-99.722%
2026-04-30	10.2500	10.2500	9.0500	9.0500	-27.600%	5	804	-99.669%
2026-04-29	16.0000	16.0000	12.2500	12.5000	-23.547%	13	801	-99.760%
2026-04-28	15.7000	16.3500	15.7000	16.3500	+0.307%	35	794	-99.817%
2026-04-27	15.0500	16.3500	14.9000	16.3000	+1.179%	33	768	-99.816%
2026-04-24	15.4500	16.2500	15.4500	16.1100	+8.121%	6	774	-99.814%
2026-04-23	14.6500	14.9000	14.6500	14.9000	+0.337%	23	773	-99.799%
2026-04-22	13.5000	14.8500	13.5000	14.8500	+16.016%	3	773	-99.798%
2026-04-21	13.1500	13.1500	12.7000	12.8000	-0.775%	8	772	-99.766%
2026-04-20	12.5500	12.9000	12.5500	12.9000	+14.159%	4	772	-99.767%
2026-04-17	10.8500	11.3000	10.7500	11.3000	-6.996%	8	774	-99.735%
2026-04-16	12.1500	12.1500	12.1500	12.1500	-2.016%	1	773	-99.753%
2026-04-15	12.3500	12.4500	12.3500	12.4000	-2.362%	3	774	-99.758%
2026-04-14	14.3000	14.3000	12.7000	12.7000	-17.532%	39	777	-99.764%
2026-04-13	14.5500	15.5000	14.5500	15.4000	+12.000%	17	795	-99.805%
2026-04-10	13.0000	13.7500	13.0000	13.7500	+15.063%	14	778	-99.782%
2026-04-09	12.7000	12.7000	11.6500	11.9500	-0.417%	25	768	-99.749%
2026-04-08	14.7500	14.7500	12.0000	12.0000	-20.792%	6	761	-99.750%
2026-04-07	15.6000	15.7000	15.1500	15.1500	+5.575%	11	760	-99.802%
2026-04-06	14.1000	14.3500	14.1000	14.3500	+4.364%	5	759	-99.791%
2026-04-02	13.7500	13.7500	13.7500	13.7500	+14.583%	1	753	-99.782%
2026-04-01	12.0000	12.0000	12.0000	12.0000	+8.992%	1	753	-99.750%
2026-03-31	11.8000	11.8000	11.0000	11.0100	-14.319%	15	752	-99.728%
2026-03-30	13.2500	13.2500	12.7500	12.8500	-8.865%	28	753	-99.767%
2026-03-27	13.4500	14.1000	13.2500	14.1000	+4.444%	38	745	-99.787%
2026-03-26	14.2500	14.2500	13.5000	13.5000	-7.534%	13	711	-99.778%
2026-03-25	13.9500	14.6000	13.9500	14.6000	-7.302%	17	699	-99.795%
2026-03-24	16.0500	16.0500	15.5500	15.7500	-2.477%	8	687	-99.810%
2026-03-23	16.3000	16.4000	15.8000	16.1500	-4.040%	12	680	-99.814%
2026-03-20	17.2000	17.2000	16.0500	16.8300	+2.310%	42	676	-99.822%
2026-03-19	15.3000	16.8500	15.2500	16.4500	+18.773%	63	649	-99.818%
2026-03-18	14.0000	15.0500	13.8500	13.8500	+35.122%	36	611	-99.783%
2026-03-17	10.3500	10.3500	10.2500	10.2500	-6.393%	3	583	-99.707%
2026-03-16	10.9400	10.9500	10.9400	10.9500	+2.817%	7	583	-99.726%
2026-03-13	10.0000	10.8000	10.0000	10.6500	+6.394%	31	583	-99.718%
2026-03-12	9.6500	10.0100	9.6000	10.0100	+9.399%	24	568	-99.700%
2026-03-11	9.5000	9.5000	9.1000	9.1500	+1.667%	24	556	-99.672%
2026-03-10	9.3500	9.5000	8.9500	9.0000	-9.548%	50	532	-99.667%
2026-03-09	8.8000	9.9500	8.7000	9.9500	+13.714%	23	490	-99.698%
2026-03-06	8.8500	9.1500	8.7500	8.7500	+1.744%	33	478	-99.657%
2026-03-05	8.7500	8.9500	8.5500	8.6000	+22.857%	220	453	-99.651%
2026-03-04	7.1500	7.5100	7.0000	7.0000	-11.392%	291	334	-99.571%
2026-03-03	9.1500	9.1500	7.5500	7.9000	+8.219%	15	296	-99.620%
2026-03-02	7.5500	7.5500	7.3000	7.3000	-11.515%	10	297	-99.589%
2026-02-27	8.8000	8.8000	8.2500	8.2500	-10.423%	6	289	-99.636%
2026-02-26	9.0000	9.8000	9.0000	9.2100	+13.006%	13	283	-99.674%
2026-02-25	8.1500	8.1500	8.1500	8.1500	-1.212%	3	278	-99.632%
2026-02-24	8.3500	8.3500	8.2000	8.2500	-10.326%	8	278	-99.636%
2026-02-20	9.2500	9.2500	9.2000	9.2000	-5.155%	12	272	-99.674%
2026-02-19	7.9000	9.7000	7.9000	9.7000	+29.333%	6	272	-99.691%
2026-02-17	7.5000	7.5000	7.3000	7.5000	-0.662%	6	271	-99.600%
2026-02-13	7.5500	7.5500	7.5500	7.5500	-24.500%	5	267	-99.603%
2026-02-11	10.0000	10.0000	10.0000	10.0000	+12.994%	3	267	-99.700%
2026-02-10	8.8500	8.8500	8.8500	8.8500	-8.290%	2	267	-99.661%
2026-02-09	9.7000	9.7000	9.2500	9.6500	+6.044%	20	265	-99.689%
2026-02-06	9.5000	9.5000	8.9000	9.1000	-19.611%	12	264	-99.670%
2026-02-05	11.3000	11.3200	11.3000	11.3200	-7.667%	19	260	-99.735%
2026-02-04	12.5000	14.0000	12.2600	12.2600	+36.222%	9	241	-99.755%
2026-02-02	9.0000	9.0000	9.0000	9.0000	-10.891%	1	244	-99.667%
2026-01-30	9.4200	10.1000	9.4200	10.1000	-2.037%	11	244	-99.703%
2026-01-28	9.5000	10.3100	9.5000	10.3100	+7.958%	8	244	-99.709%
2026-01-26	9.9600	9.9600	9.5500	9.5500	-6.829%	7	238	-99.686%
2026-01-23	10.1500	10.2500	10.1500	10.2500	-12.393%	8	232	-99.707%
2026-01-16	11.7500	11.7500	11.7000	11.7000	+5.405%	8	232	-99.744%
2026-01-15	11.3300	11.3300	11.1000	11.1000	+10.448%	9	232	-99.730%
2026-01-14	10.0500	10.0500	10.0500	10.0500	-9.541%	2	232	-99.701%
2026-01-12	11.1100	11.1100	11.1100	11.1100	+1.000%	1	230	-99.730%
2026-01-09	9.8000	11.0000	9.8000	11.0000	+11.675%	15	230	-99.727%
2026-01-08	9.8000	9.8500	9.7500	9.8500	+13.218%	30	222	-99.695%
2026-01-07	8.7000	8.7000	8.7000	8.7000	0.000%	1	203	-99.655%
2025-12-30	8.7500	8.7500	8.7000	8.7000	+1.754%	19	203	-99.655%
2025-12-29	8.5500	8.5500	8.5500	8.5500	-3.390%	1	203	-99.649%
2025-12-26	8.9000	8.9000	8.8500	8.8500	-13.235%	40	203	-99.661%
2025-12-17	10.2000	10.2000	10.2000	10.2000	-2.857%	2	163	-99.706%
2025-12-16	10.5000	10.5000	10.5000	10.5000	+10.526%	4	161	-99.714%
2025-12-15	9.8500	9.8500	9.5000	9.5000	-9.524%	2	160	-99.684%
2025-12-08	10.5000	10.5000	10.5000	10.5000	+2.439%	1	160	-99.714%
2025-12-05	10.2500	10.2500	10.2500	10.2500	+0.490%	4	161	-99.707%
2025-11-26	10.2000	10.2000	10.2000	10.2000	+4.082%	1	161	-99.706%
2025-11-25	9.8000	9.8000	9.8000	9.8000	+8.889%	2	161	-99.694%
2025-11-24	9.0500	9.0500	9.0000	9.0000	-3.743%	2	161	-99.667%
2025-11-21	9.4000	9.4000	9.3500	9.3500	-7.426%	2	159	-99.679%
2025-11-20	10.5000	10.5000	10.1000	10.1000	+15.429%	4	157	-99.703%
2025-11-19	8.9000	9.1500	8.7500	8.7500	+2.941%	3	155	-99.657%
2025-11-12	9.4800	9.4800	8.5000	8.5000	-34.615%	5	153	-99.647%
2025-11-04	13.0000	13.0000	13.0000	13.0000	-6.137%	1	152	-99.769%
2025-11-03	13.8200	13.8500	13.8200	13.8500	+35.784%	8	157	-99.783%
2025-10-23	10.2000	10.2000	10.2000	10.2000	+4.615%	4	157	-99.706%
2025-10-22	9.6700	9.7500	9.6700	9.7500	0.000%	15	157	-99.692%
2025-10-10	9.7500	9.7500	9.7500	9.7500	-4.878%	2	148	-99.692%
2025-10-09	9.8000	10.2500	9.8000	10.2500	-1.914%	15	146	-99.707%
2025-10-08	10.7500	10.7500	10.4500	10.4500	+3.980%	13	145	-99.713%
2025-10-07	10.9500	10.9500	10.0500	10.0500	-10.667%	3	138	-99.701%
2025-10-06	10.9500	11.2500	10.8000	11.2500	+17.188%	12	138	-99.733%
2025-10-03	9.7000	9.8000	9.6000	9.6000	+12.281%	19	133	-99.688%
2025-10-01	9.2000	9.5000	8.5500	8.5500	-14.925%	22	135	-99.649%
2025-09-30	11.1500	11.2000	10.0500	10.0500	-19.277%	5	115	-99.701%
2025-09-29	13.5500	13.5500	12.4500	12.4500	+3.320%	3	110	-99.759%
2025-09-19	12.0500	12.0500	12.0500	12.0500	-6.226%	3	110	-99.751%
2025-09-12	12.8500	12.8500	12.8500	12.8500	-16.287%	1	107	-99.767%
2025-09-10	15.4000	15.4000	15.3500	15.3500	-0.647%	2	106	-99.805%
2025-09-09	15.4500	15.4500	15.4500	15.4500	+9.574%	1	104	-99.806%
2025-09-04	14.0000	14.1000	14.0000	14.1000	-5.369%	19	103	-99.787%
2025-09-02	14.7500	14.9000	14.7500	14.9000	-4.487%	3	85	-99.799%
2025-08-29	15.6500	15.6500	15.6000	15.6000	-4.294%	2	80	-99.808%
2025-08-28	16.3000	16.3000	16.3000	16.3000	+5.502%	1	80	-99.816%
2025-08-27	15.5000	15.5000	15.4500	15.4500	-4.630%	5	79	-99.806%
2025-08-26	16.3000	16.3000	16.2000	16.2000	+4.854%	12	67	-99.815%
2025-08-25	15.4500	15.4500	15.4500	15.4500	+1.311%	1	67	-99.806%
2025-08-22	15.1500	15.2500	15.1500	15.2500	+0.660%	2	66	-99.803%
2025-08-21	14.7500	15.1500	14.7500	15.1500	-2.572%	2	64	-99.802%
2025-08-20	15.2500	15.5500	15.2500	15.5500	-6.325%	2	63	-99.807%
2025-08-19	16.9000	16.9000	16.4000	16.6000	+0.606%	8	61	-99.819%
2025-08-18	16.1500	16.5000	16.1500	16.5000	-3.790%	2	55	-99.818%
2025-08-15	17.5000	17.5000	16.9500	17.1500	-0.580%	38	53	-99.825%
2025-08-14	17.4700	17.5000	17.2500	17.2500	-9.019%	11	24	-99.826%
2025-08-13	18.9900	18.9900	18.9600	18.9600	-15.168%	5	21	-99.842%
2025-08-01	22.3500	22.3500	22.3500	22.3500	-6.485%	6	18	-99.866%
2025-07-29	23.9000	23.9000	23.9000	23.9000	-9.777%	3	15	-99.874%
2025-07-01	26.4900	26.4900	26.4900	26.4900	-3.144%	5	12	-99.887%
2025-06-26	27.3500	27.3500	27.3500	27.3500	0.000%	12	12	-99.890%