Dark

ABBV20260918P210
ABBV Sep 18 2026 210.00 Put (ABBV260918P00210000)
option OPRA

EOD

Aug 31, 2026

0.0600-25.000%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0600	0.0600	0.0600	0.0600	-25.000%	5	990	0.000%
2026-08-26	0.0800	0.0800	0.0800	0.0800	+60.000%	20	995	-25.000%
2026-08-25	0.0700	0.0900	0.0500	0.0500	-28.571%	4	995	+20.000%
2026-08-21	0.0900	0.1300	0.0700	0.0700	+16.667%	13	998	-14.286%
2026-08-20	0.0900	0.0900	0.0600	0.0600	-53.846%	5	1,000	0.000%
2026-08-19	0.2800	0.3300	0.0300	0.1300	0.000%	6	1,005	-53.846%
2026-08-18	0.1700	0.1700	0.1100	0.1300	-18.750%	8	1,009	-53.846%
2026-08-17	0.1600	0.2400	0.1500	0.1600	+60.000%	10	1,010	-62.500%
2026-08-14	0.1700	0.1700	0.1000	0.1000	-62.963%	36	1,010	-40.000%
2026-08-13	0.2800	0.3400	0.2100	0.2700	-3.571%	16	1,032	-77.778%
2026-08-11	0.3500	0.4300	0.2400	0.2800	-37.778%	61	1,033	-78.571%
2026-08-10	0.5000	0.5500	0.4000	0.4500	-6.250%	60	1,072	-86.667%
2026-08-07	0.6400	0.6400	0.4800	0.4800	-42.857%	14	1,056	-87.500%
2026-08-06	0.7100	0.8800	0.7100	0.8400	+13.514%	44	1,069	-92.857%
2026-08-05	0.7400	0.7400	0.7400	0.7400	0.000%	2	1,040	-91.892%
2026-08-04	0.8600	0.9000	0.7400	0.7400	-15.909%	9	1,040	-91.892%
2026-08-03	0.7700	0.8800	0.7700	0.8800	+4.762%	8	1,038	-93.182%
2026-07-31	0.6300	0.8400	0.6300	0.8400	+9.091%	54	1,037	-92.857%
2026-07-30	0.8000	0.8000	0.6700	0.7700	+75.000%	4	1,061	-92.208%
2026-07-29	0.4400	0.5300	0.4400	0.4400	-12.000%	21	1,061	-86.364%
2026-07-28	0.4200	0.5100	0.4200	0.5000	-29.577%	7	1,061	-88.000%
2026-07-27	0.7100	0.7100	0.6700	0.7100	-15.476%	58	1,066	-91.549%
2026-07-24	0.8100	0.8600	0.7200	0.8400	-15.152%	84	1,055	-92.857%
2026-07-23	0.9500	0.9900	0.8900	0.9900	-8.333%	9	1,058	-93.939%
2026-07-22	0.9700	1.0800	0.9000	1.0800	-14.286%	22	1,064	-94.444%
2026-07-20	1.2500	1.2600	1.1400	1.2600	+8.621%	45	1,069	-95.238%
2026-07-17	1.0900	1.1600	1.0900	1.1600	-10.769%	2	1,069	-94.828%
2026-07-16	1.5600	1.5600	1.3000	1.3000	-36.275%	3	1,068	-95.385%
2026-07-15	1.7500	2.0400	1.6100	2.0400	+14.607%	26	1,066	-97.059%
2026-07-13	2.0500	2.0700	1.7800	1.7800	-13.171%	20	1,047	-96.629%
2026-07-10	2.0600	2.0600	2.0500	2.0500	+9.626%	3	1,044	-97.073%
2026-07-09	1.7600	2.0500	1.7600	1.8700	+10.000%	23	1,042	-96.791%
2026-07-08	1.7500	1.7500	1.7000	1.7000	-0.585%	7	1,039	-96.471%
2026-07-07	1.4800	1.7100	1.4800	1.7100	+23.913%	14	1,035	-96.491%
2026-07-06	1.6500	1.6500	1.3800	1.3800	-8.609%	3	1,023	-95.652%
2026-07-02	1.4500	1.5900	1.3500	1.5100	-13.218%	28	997	-96.026%
2026-07-01	2.1100	2.1100	1.7400	1.7400	-10.309%	8	997	-96.552%
2026-06-30	1.8000	2.0000	1.7000	1.9400	+7.778%	40	990	-96.907%
2026-06-29	1.8200	1.8200	1.5600	1.8000	-7.692%	11	988	-96.667%
2026-06-26	2.4000	2.4000	1.9500	1.9500	-27.778%	46	980	-96.923%
2026-06-25	3.9000	3.9000	2.7000	2.7000	-28.947%	19	979	-97.778%
2026-06-24	3.6600	4.1500	3.6600	3.8000	+1.333%	54	978	-98.421%
2026-06-23	4.6000	4.6000	3.7500	3.7500	-25.000%	75	946	-98.400%
2026-06-22	6.1000	6.1000	4.5600	5.0000	-44.444%	54	883	-98.800%
2026-06-18	8.0500	9.5500	8.0500	9.0000	+21.622%	73	835	-99.333%
2026-06-17	7.4000	7.6000	7.4000	7.4000	+1.648%	3	835	-99.189%
2026-06-16	6.9900	7.5500	6.9900	7.2800	+0.414%	59	832	-99.176%
2026-06-15	7.5500	7.5500	6.8500	7.2500	+19.835%	8	795	-99.172%
2026-06-12	6.8500	7.0000	6.0500	6.0500	-4.724%	6	791	-99.008%
2026-06-11	7.2500	7.2500	6.3500	6.3500	-13.014%	54	790	-99.055%
2026-06-10	7.2500	7.3000	7.2500	7.3000	-10.976%	20	784	-99.178%
2026-06-08	8.0000	8.6000	7.7000	8.2000	+31.200%	34	768	-99.268%
2026-06-05	6.9500	6.9500	6.2500	6.2500	-21.384%	33	760	-99.040%
2026-06-04	8.6000	9.0500	7.9500	7.9500	-21.520%	42	759	-99.245%
2026-06-03	9.8000	10.1300	9.7500	10.1300	-3.524%	6	772	-99.408%
2026-06-02	12.2500	12.2500	10.5000	10.5000	-10.256%	19	772	-99.429%
2026-06-01	11.2000	12.2500	11.2000	11.7000	+14.931%	20	773	-99.487%
2026-05-29	9.8500	10.5500	9.7100	10.1800	+6.597%	26	792	-99.411%
2026-05-28	9.3000	9.5500	9.2000	9.5500	-17.814%	16	805	-99.372%
2026-05-26	11.8500	11.8500	11.6200	11.6200	+10.351%	9	821	-99.484%
2026-05-22	9.6000	10.6500	9.4000	10.5300	-8.831%	32	809	-99.430%
2026-05-21	12.2500	12.2500	11.3700	11.5500	-6.098%	26	814	-99.481%
2026-05-20	12.3500	12.5000	12.3000	12.3000	+6.957%	19	814	-99.512%
2026-05-19	11.5000	11.7000	11.3500	11.5000	-17.857%	37	812	-99.478%
2026-05-18	13.5700	14.2500	13.3500	14.0000	+4.556%	10	812	-99.571%
2026-05-15	12.8300	14.0500	12.8300	13.3900	-0.594%	9	812	-99.552%
2026-05-14	13.5500	13.5500	13.4700	13.4700	-7.103%	3	813	-99.555%
2026-05-13	15.1500	15.1500	14.5000	14.5000	-4.290%	4	811	-99.586%
2026-05-12	14.2000	15.1500	14.1000	15.1500	-9.552%	4	811	-99.604%
2026-05-11	16.7000	16.7500	16.7000	16.7500	-4.558%	2	811	-99.642%
2026-05-07	17.5500	17.5500	17.5500	17.5500	+3.235%	2	813	-99.658%
2026-05-06	16.3000	17.0000	16.3000	17.0000	+6.583%	2	813	-99.647%
2026-05-05	15.3500	15.9500	15.3000	15.9500	+2.572%	10	814	-99.624%
2026-05-04	15.9000	16.0500	15.4500	15.5500	-2.813%	38	819	-99.614%
2026-05-01	14.3000	16.1500	14.3000	16.0000	+23.552%	8	797	-99.625%
2026-04-30	13.4500	13.4500	12.9500	12.9500	-41.824%	4	797	-99.537%
2026-04-28	22.2800	22.3700	22.2600	22.2600	+8.585%	20	800	-99.730%
2026-04-27	20.4500	20.5000	20.4500	20.5000	+7.330%	8	800	-99.707%
2026-04-22	18.5000	19.2000	18.5000	19.1000	+8.832%	18	800	-99.686%
2026-04-21	18.4500	18.4500	17.5500	17.5500	-1.127%	2	787	-99.658%
2026-04-20	17.3500	17.7500	17.1500	17.7500	+13.419%	7	787	-99.662%
2026-04-17	14.9500	15.6500	14.7500	15.6500	-7.122%	14	790	-99.617%
2026-04-16	16.8500	16.8500	16.8500	16.8500	+1.201%	1	800	-99.644%
2026-04-15	17.0000	17.0000	16.6500	16.6500	-5.398%	3	799	-99.640%
2026-04-14	18.3500	18.3500	17.6000	17.6000	-13.936%	4	798	-99.659%
2026-04-13	18.9000	20.5500	18.9000	20.4500	+14.246%	10	799	-99.707%
2026-04-10	17.6000	17.9000	17.6000	17.9000	+11.180%	4	798	-99.665%
2026-04-09	16.8500	16.8500	15.9500	16.1000	-5.015%	31	794	-99.627%
2026-04-08	17.8500	17.9000	16.9500	16.9500	-18.510%	20	765	-99.646%
2026-04-07	21.6200	21.6200	20.8000	20.8000	+6.776%	4	753	-99.712%
2026-04-06	18.1500	19.4800	18.1500	19.4800	+1.723%	11	751	-99.692%
2026-04-02	16.2000	19.3000	16.2000	19.1500	+19.688%	42	724	-99.687%
2026-04-01	15.2000	16.0500	15.1500	16.0000	+4.235%	30	724	-99.625%
2026-03-31	15.7500	15.9000	15.1000	15.3500	-10.234%	19	712	-99.609%
2026-03-30	17.0000	17.5000	17.0000	17.1000	-7.065%	22	700	-99.649%
2026-03-27	17.5000	18.4000	17.5000	18.4000	+2.222%	33	680	-99.674%
2026-03-26	18.4000	18.5000	18.0000	18.0000	-4.255%	12	667	-99.667%
2026-03-25	18.9000	18.9500	18.8000	18.8000	-9.398%	9	655	-99.681%
2026-03-24	20.7500	20.7500	20.7500	20.7500	-1.659%	1	655	-99.711%
2026-03-23	21.1000	21.1000	21.1000	21.1000	-3.653%	1	654	-99.716%
2026-03-20	21.9500	21.9500	21.1800	21.9000	+2.098%	9	653	-99.726%
2026-03-19	19.8600	21.4500	19.5500	21.4500	+11.429%	13	652	-99.720%
2026-03-18	18.5000	19.5000	18.1000	19.2500	+34.804%	215	648	-99.688%
2026-03-17	14.1500	14.2800	13.6000	14.2800	-0.140%	6	439	-99.580%
2026-03-16	14.3500	14.5500	14.1500	14.3000	+1.779%	17	434	-99.580%
2026-03-13	14.2500	14.2500	14.0000	14.0500	+5.639%	11	424	-99.573%
2026-03-12	13.0000	13.3000	12.7500	13.3000	+8.130%	87	417	-99.549%
2026-03-10	12.1500	12.3000	12.1500	12.3000	-1.600%	8	386	-99.512%
2026-03-09	11.7000	13.5300	11.7000	12.5000	+6.383%	37	378	-99.520%
2026-03-06	11.8500	12.1000	11.7000	11.7500	+1.293%	80	381	-99.489%
2026-03-05	11.0000	11.7000	11.0000	11.6000	+22.751%	16	362	-99.483%
2026-03-04	9.4500	9.4500	9.4500	9.4500	-10.000%	3	350	-99.365%
2026-03-03	11.7500	11.7500	10.1500	10.5000	+5.000%	11	347	-99.429%
2026-03-02	10.3000	10.3000	9.9500	10.0000	-9.910%	11	342	-99.400%
2026-02-27	11.0000	11.1000	10.8500	11.1000	-11.905%	13	334	-99.459%
2026-02-26	12.6500	12.6500	12.5500	12.6000	+9.091%	12	332	-99.524%
2026-02-25	11.4000	11.5500	11.4000	11.5500	+3.587%	8	335	-99.481%
2026-02-24	11.0000	11.1500	11.0000	11.1500	0.000%	6	335	-99.462%
2026-02-23	11.1500	11.1500	11.1500	11.1500	-11.226%	1	339	-99.462%
2026-02-20	12.5600	12.5600	12.5600	12.5600	-1.875%	5	340	-99.522%
2026-02-19	12.8000	12.8000	12.8000	12.8000	+12.281%	7	345	-99.531%
2026-02-18	10.0000	11.5000	10.0000	11.4000	+12.315%	314	338	-99.474%
2026-02-17	10.1500	10.1500	10.1500	10.1500	-4.695%	7	629	-99.409%
2026-02-13	10.4500	10.6500	10.4500	10.6500	-9.362%	10	623	-99.437%
2026-02-12	11.7500	11.7500	11.7500	11.7500	-13.284%	1	623	-99.489%
2026-02-11	13.4500	13.5500	13.4500	13.5500	+14.153%	42	621	-99.557%
2026-02-02	11.8700	11.8700	11.8700	11.8700	-12.399%	1	600	-99.495%
2026-01-23	13.6000	13.6000	13.5000	13.5500	-5.903%	19	599	-99.557%
2026-01-22	14.5000	14.5000	14.4000	14.4000	-4.636%	15	591	-99.583%
2026-01-21	15.1000	15.1000	15.1000	15.1000	-6.790%	2	605	-99.603%
2026-01-20	16.2000	16.2000	16.2000	16.2000	+5.537%	1	604	-99.630%
2026-01-15	15.3500	15.3500	15.3500	15.3500	+5.862%	26	603	-99.609%
2026-01-13	15.1600	15.1600	14.5000	14.5000	+9.434%	13	615	-99.586%
2026-01-08	12.8000	13.2500	12.7500	13.2500	+15.721%	153	616	-99.547%
2026-01-07	12.3000	12.3000	11.4500	11.4500	-14.552%	5	507	-99.476%
2026-01-06	13.8500	13.8500	13.4000	13.4000	-10.067%	2	507	-99.552%
2026-01-05	14.7000	14.9000	14.6900	14.9000	+30.131%	43	489	-99.597%
2026-01-02	11.5500	11.5500	11.4500	11.4500	-4.583%	8	489	-99.476%
2025-12-19	12.0000	12.0000	12.0000	12.0000	-13.793%	1	481	-99.500%
2025-12-02	14.0000	14.0100	13.9200	13.9200	+4.270%	10	481	-99.569%
2025-11-26	13.3500	13.3500	13.3500	13.3500	+8.537%	1	484	-99.551%
2025-11-25	12.5500	12.6500	12.3000	12.3000	+2.929%	7	484	-99.512%
2025-11-24	11.9500	11.9500	11.9500	11.9500	-2.049%	1	478	-99.498%
2025-11-21	12.2000	12.2000	12.2000	12.2000	-8.955%	1	477	-99.508%
2025-11-20	13.4000	13.4000	13.4000	13.4000	+15.021%	1	476	-99.552%
2025-11-19	11.6500	11.6500	11.6500	11.6500	-0.342%	1	475	-99.485%
2025-11-14	11.6900	11.6900	11.6900	11.6900	-31.235%	1	474	-99.487%
2025-11-04	17.0000	17.0000	17.0000	17.0000	+2.843%	1	474	-99.647%
2025-10-31	16.5300	16.5300	16.5300	16.5300	+23.358%	1	473	-99.637%
2025-10-30	13.4000	13.4000	13.4000	13.4000	+2.682%	8	472	-99.552%
2025-10-24	13.2500	13.3800	13.0500	13.0500	-1.136%	142	466	-99.540%
2025-10-10	13.2000	13.2000	13.2000	13.2000	+5.600%	300	404	-99.545%
2025-10-03	12.4700	12.5000	12.4700	12.5000	+2.459%	2	119	-99.520%
2025-10-02	12.1000	12.5000	12.1000	12.2000	-14.983%	24	119	-99.508%
2025-09-30	14.3500	14.3500	14.3500	14.3500	-8.889%	2	98	-99.582%
2025-09-29	16.0000	16.0000	15.7000	15.7500	-3.196%	7	96	-99.619%
2025-09-26	16.8000	16.8000	16.2700	16.2700	+1.688%	32	89	-99.631%
2025-09-25	16.0000	16.0000	16.0000	16.0000	+3.226%	1	57	-99.625%
2025-09-18	15.5000	15.5000	15.5000	15.5000	-4.025%	1	56	-99.613%
2025-09-17	15.9000	16.1500	15.9000	16.1500	-3.869%	3	55	-99.628%
2025-09-16	16.8000	16.8000	16.8000	16.8000	-1.466%	1	53	-99.643%
2025-09-15	17.1000	17.1000	17.0500	17.0500	+4.601%	5	52	-99.648%
2025-09-12	15.8500	16.3000	15.8500	16.3000	+4.823%	11	47	-99.632%
2025-09-11	15.5500	15.5500	15.5500	15.5500	-20.663%	1	38	-99.614%
2025-09-09	19.9000	19.9000	19.6000	19.6000	-2.000%	4	37	-99.694%
2025-09-08	19.9500	20.0000	19.9500	20.0000	+7.817%	2	33	-99.700%
2025-09-05	18.4000	18.8000	18.4000	18.5500	+2.486%	15	31	-99.677%
2025-09-04	18.1000	18.1000	18.1000	18.1000	-2.688%	1	16	-99.669%
2025-09-03	18.7500	18.7500	18.6000	18.6000	-9.489%	2	15	-99.677%
2025-08-26	20.7000	20.7000	20.5500	20.5500	-44.609%	12	1	-99.708%
2025-06-23	37.1000	37.1000	37.1000	37.1000	0.000%	1	1	-99.838%