Dark

ABBV20260918P220
ABBV Sep 18 2026 220.00 Put (ABBV260918P00220000)
option OPRA

EOD

Sep 3, 2026

0.1000-66.667%(-0.2000)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0700	0.1500	0.0500	0.1000	-66.667%	43	2,234	0.000%
2026-09-02	0.3000	0.3000	0.3000	0.3000	+233.333%	12	2,252	-66.667%
2026-09-01	0.1200	0.1200	0.0900	0.0900	0.000%	220	2,264	+11.111%
2026-08-31	0.1200	0.1700	0.0900	0.0900	-40.000%	26	2,083	+11.111%
2026-08-28	0.1500	0.1800	0.1400	0.1500	+7.143%	27	2,063	-33.333%
2026-08-27	0.1600	0.1900	0.1400	0.1400	+16.667%	25	2,045	-28.571%
2026-08-26	0.0700	0.1900	0.0700	0.1200	-7.692%	35	2,026	-16.667%
2026-08-25	0.1600	0.1600	0.0600	0.1300	0.000%	32	1,996	-23.077%
2026-08-24	0.1300	0.2000	0.1300	0.1300	-35.000%	16	2,018	-23.077%
2026-08-21	0.1600	0.2100	0.1200	0.2000	+100.000%	57	2,031	-50.000%
2026-08-20	0.2100	0.2100	0.1000	0.1000	-37.500%	86	2,037	0.000%
2026-08-19	0.2800	0.4100	0.1500	0.1600	-40.741%	54	2,045	-37.500%
2026-08-18	0.3500	0.3700	0.2700	0.2700	-47.059%	89	2,068	-62.963%
2026-08-17	0.5100	0.5600	0.4400	0.5100	+10.870%	44	2,134	-80.392%
2026-08-14	0.6400	0.6500	0.4600	0.4600	-23.333%	105	2,144	-78.261%
2026-08-13	0.3700	0.6800	0.3700	0.6000	-14.286%	15	2,127	-83.333%
2026-08-12	0.9600	0.9600	0.6400	0.7000	+1.449%	19	2,131	-85.714%
2026-08-11	1.0400	1.0400	0.6400	0.6900	-31.000%	70	2,134	-85.507%
2026-08-10	1.1800	1.2700	1.0000	1.0000	-13.043%	65	2,116	-90.000%
2026-08-07	1.5300	1.5300	1.1500	1.1500	-17.266%	17	2,081	-91.304%
2026-08-06	1.3000	1.8600	1.3000	1.3900	-9.740%	127	2,085	-92.806%
2026-08-05	1.5000	1.7000	1.4000	1.5400	-14.917%	388	2,086	-93.506%
2026-08-04	1.6200	2.1400	1.5500	1.8100	+2.260%	100	2,024	-94.475%
2026-08-03	1.4900	1.9600	1.0000	1.7700	+27.338%	87	1,969	-94.350%
2026-07-31	1.3200	1.5200	1.2700	1.3900	+7.752%	43	1,902	-92.806%
2026-07-30	1.4000	1.4600	1.2900	1.2900	+22.857%	15	1,871	-92.248%
2026-07-29	0.9800	1.0500	0.7600	1.0500	+16.667%	139	1,860	-90.476%
2026-07-28	0.9900	1.0700	0.8400	0.9000	-29.134%	41	1,826	-88.889%
2026-07-27	1.2100	1.2700	1.2000	1.2700	-15.333%	74	1,828	-92.126%
2026-07-24	1.4600	1.5700	1.3500	1.5000	-13.295%	193	1,826	-93.333%
2026-07-23	1.7300	1.7300	1.7300	1.7300	+8.125%	1	1,779	-94.220%
2026-07-22	1.6000	1.7600	1.5800	1.6000	-14.439%	17	1,779	-93.750%
2026-07-21	1.8100	1.8700	1.6400	1.8700	-8.333%	99	1,781	-94.652%
2026-07-20	2.0500	2.1300	1.9300	2.0400	-4.673%	36	1,755	-95.098%
2026-07-17	1.9000	2.1400	1.7100	2.1400	-8.936%	50	1,767	-95.327%
2026-07-16	2.4000	2.4000	2.3500	2.3500	-26.563%	17	1,749	-95.745%
2026-07-15	2.9600	3.2000	2.9600	3.2000	-5.882%	8	1,740	-96.875%
2026-07-14	3.5200	3.8200	3.4000	3.4000	-0.585%	66	1,735	-97.059%
2026-07-13	3.6000	3.6000	3.4200	3.4200	+0.588%	11	1,674	-97.076%
2026-07-10	3.5400	3.5400	3.4000	3.4000	+11.475%	13	1,663	-97.059%
2026-07-09	3.1000	3.3500	3.0300	3.0500	+4.096%	39	1,658	-96.721%
2026-07-08	2.8700	2.9300	2.8600	2.9300	+15.810%	8	1,634	-96.587%
2026-07-07	2.6300	2.6300	2.4300	2.5300	-2.317%	9	1,633	-96.047%
2026-07-06	2.1700	2.6200	2.1700	2.5900	+8.368%	48	1,627	-96.139%
2026-07-02	2.3300	2.4900	2.2000	2.3900	-20.333%	108	1,609	-95.816%
2026-07-01	3.4000	3.4000	2.9300	3.0000	-3.846%	52	1,609	-96.667%
2026-06-30	3.3500	3.4500	2.9000	3.1200	+15.129%	23	1,586	-96.795%
2026-06-29	3.0300	3.0500	2.7100	2.7100	-30.513%	22	1,583	-96.310%
2026-06-26	3.4500	3.9000	3.4500	3.9000	-10.345%	24	1,583	-97.436%
2026-06-25	5.2000	5.2000	4.3500	4.3500	-28.689%	16	1,562	-97.701%
2026-06-24	6.0500	6.6500	6.0000	6.1000	-6.154%	62	1,551	-98.361%
2026-06-23	7.0000	7.0000	6.2500	6.5000	-22.619%	14	1,548	-98.462%
2026-06-22	10.5500	10.5500	7.6700	8.4000	-38.462%	25	1,541	-98.810%
2026-06-18	12.6000	13.9500	12.6000	13.6500	+15.190%	10	1,534	-99.267%
2026-06-17	12.4500	12.4500	11.1000	11.8500	+2.155%	7	1,534	-99.156%
2026-06-16	11.1900	11.9500	11.1900	11.6000	+3.111%	19	1,534	-99.138%
2026-06-15	11.6500	11.6500	10.8000	11.2500	+15.385%	76	1,521	-99.111%
2026-06-12	10.0300	10.8000	9.7500	9.7500	-2.500%	10	1,489	-98.974%
2026-06-11	11.3000	11.3000	9.7800	10.0000	-9.091%	55	1,486	-99.000%
2026-06-10	10.8000	11.0000	10.8000	11.0000	+1.382%	4	1,463	-99.091%
2026-06-09	11.5000	11.5000	10.7800	10.8500	-11.356%	4	1,461	-99.078%
2026-06-08	11.2500	12.9800	11.2500	12.2400	+17.129%	74	1,458	-99.183%
2026-06-05	10.0500	10.6000	9.7000	10.4500	-12.185%	18	1,440	-99.043%
2026-06-04	12.6500	12.6500	11.9000	11.9000	-19.048%	46	1,438	-99.160%
2026-06-03	14.7000	14.7000	14.7000	14.7000	-13.783%	1	1,437	-99.320%
2026-06-02	17.0500	17.0500	17.0500	17.0500	+1.307%	2	1,437	-99.413%
2026-06-01	15.3700	17.3000	15.3700	16.8300	+11.457%	63	1,437	-99.406%
2026-05-29	14.1000	15.7000	14.1000	15.1000	+7.473%	77	1,447	-99.338%
2026-05-28	13.6300	14.0500	13.6300	14.0500	-12.733%	47	1,398	-99.288%
2026-05-27	16.1000	16.1000	16.1000	16.1000	-4.846%	3	1,365	-99.379%
2026-05-26	16.8000	16.9200	16.8000	16.9200	+9.161%	4	1,365	-99.409%
2026-05-22	15.0000	15.7500	14.0000	15.5000	-5.775%	6	1,370	-99.355%
2026-05-21	17.1400	17.1400	16.4500	16.4500	-5.731%	7	1,370	-99.392%
2026-05-20	17.4500	17.4500	17.4500	17.4500	-7.378%	5	1,370	-99.427%
2026-05-18	18.8400	18.8400	18.8400	18.8400	+1.673%	1	1,375	-99.469%
2026-05-15	18.5300	18.5300	18.5300	18.5300	-2.984%	1	1,375	-99.460%
2026-05-14	18.9000	19.1000	18.9000	19.1000	-5.211%	9	1,375	-99.476%
2026-05-13	21.1500	21.2000	20.1500	20.1500	+5.774%	12	1,364	-99.504%
2026-05-12	18.9000	19.0500	18.9000	19.0500	+4.670%	3	1,364	-99.475%
2026-04-30	17.9500	18.2000	17.9500	18.2000	-32.717%	10	1,364	-99.451%
2026-04-27	26.9000	27.0500	26.9000	27.0500	+15.352%	4	1,365	-99.630%
2026-04-21	23.2000	23.4500	23.2000	23.4500	-1.055%	3	1,365	-99.574%
2026-04-20	24.2000	24.2000	23.1000	23.7000	+13.126%	11	1,365	-99.578%
2026-04-17	19.9000	20.9500	19.8000	20.9500	-5.204%	6	1,366	-99.523%
2026-04-16	22.1500	22.1500	22.0000	22.1000	-1.559%	5	1,366	-99.548%
2026-04-15	22.4500	22.4500	22.4500	22.4500	-5.870%	1	1,366	-99.555%
2026-04-14	23.8500	23.8500	23.8500	23.8500	-8.586%	2	1,365	-99.581%
2026-04-13	26.2500	26.3500	26.0900	26.0900	+14.934%	60	1,367	-99.617%
2026-04-10	22.7000	22.7000	22.7000	22.7000	+6.573%	1	1,369	-99.559%
2026-04-09	22.1000	22.1000	21.3000	21.3000	-3.401%	8	1,369	-99.531%
2026-04-08	22.7000	22.7000	21.9500	22.0500	-9.631%	12	1,373	-99.546%
2026-04-06	24.4000	24.4000	24.4000	24.4000	+1.035%	1	1,377	-99.590%
2026-04-02	21.6500	24.1500	21.6500	24.1500	+18.382%	6	1,374	-99.586%
2026-04-01	20.5000	20.6500	20.4000	20.4000	+0.246%	5	1,374	-99.510%
2026-03-31	20.3500	20.3500	20.3500	20.3500	-7.500%	1	1,372	-99.509%
2026-03-30	22.2000	22.2000	22.0000	22.0000	-1.345%	3	1,371	-99.545%
2026-03-27	22.3000	22.3000	22.3000	22.3000	-15.530%	3	1,371	-99.552%
2026-03-24	26.8000	27.1000	26.4000	26.4000	-2.403%	111	1,369	-99.621%
2026-03-19	26.3500	27.0500	26.3500	27.0500	+5.871%	6	1,477	-99.630%
2026-03-18	24.8000	25.5500	24.8000	25.5500	+37.736%	24	1,473	-99.609%
2026-03-17	18.2000	18.5500	17.8000	18.5500	-0.536%	65	1,452	-99.461%
2026-03-16	18.6500	18.6500	18.6500	18.6500	+2.192%	1	1,410	-99.464%
2026-03-13	17.5500	18.6000	17.4000	18.2500	+4.885%	19	1,409	-99.452%
2026-03-12	16.3000	17.4500	16.3000	17.4000	+9.779%	27	1,403	-99.425%
2026-03-11	16.5500	16.6000	15.8000	15.8500	-2.160%	14	1,398	-99.369%
2026-03-10	16.3000	16.3000	15.3100	16.2000	-1.099%	48	1,392	-99.383%
2026-03-09	15.3500	17.6500	15.3500	16.3800	+10.825%	151	1,355	-99.389%
2026-03-06	15.3000	16.1500	14.7800	14.7800	-0.135%	243	1,262	-99.323%
2026-03-05	15.5000	15.5000	14.8000	14.8000	+7.636%	43	1,060	-99.324%
2026-03-03	14.9000	14.9000	13.4000	13.7500	+4.167%	7	1,055	-99.273%
2026-03-02	13.6000	13.6000	13.2000	13.2000	-8.966%	7	1,053	-99.242%
2026-02-27	15.5000	15.5000	14.4000	14.5000	-11.206%	12	1,050	-99.310%
2026-02-26	17.0000	17.4000	16.3300	16.3300	+7.434%	43	1,049	-99.388%
2026-02-25	15.2000	15.2000	15.2000	15.2000	+4.467%	1	1,026	-99.342%
2026-02-24	14.8000	14.8000	14.5000	14.5500	-3.960%	178	1,026	-99.313%
2026-02-23	15.1500	15.1500	15.1500	15.1500	-6.481%	1	869	-99.340%
2026-02-20	16.3000	16.3000	16.2000	16.2000	-5.263%	12	868	-99.383%
2026-02-19	16.4500	17.1000	16.4500	17.1000	+12.500%	5	868	-99.415%
2026-02-18	15.1500	15.2000	15.1500	15.2000	+8.727%	5	864	-99.342%
2026-02-13	13.9100	14.0100	13.9100	13.9800	-13.704%	7	852	-99.285%
2026-02-12	15.9500	16.2000	15.9500	16.2000	-9.244%	2	852	-99.383%
2026-02-11	16.3500	17.8500	16.3500	17.8500	+12.975%	14	852	-99.440%
2026-02-10	15.8000	15.8000	15.8000	15.8000	-1.863%	500	852	-99.367%
2026-02-06	16.4000	16.4500	16.1000	16.1000	-15.263%	29	352	-99.379%
2026-02-05	19.0000	19.0000	19.0000	19.0000	-14.027%	40	366	-99.474%
2026-02-04	22.1000	22.1000	22.1000	22.1000	+24.157%	100	326	-99.548%
2026-01-30	17.6500	17.9000	17.5500	17.8000	+2.299%	24	243	-99.438%
2026-01-29	17.4000	17.4000	17.4000	17.4000	-7.200%	4	242	-99.425%
2026-01-28	17.7800	18.7500	17.7800	18.7500	+4.749%	4	242	-99.467%
2026-01-23	17.9000	17.9500	17.9000	17.9000	-7.254%	27	242	-99.441%
2026-01-09	18.9000	19.3000	18.9000	19.3000	+24.116%	8	253	-99.482%
2026-01-07	15.5500	15.6000	14.9500	15.5500	+1.967%	87	253	-99.357%
2025-12-31	15.2500	15.2500	15.2500	15.2500	-0.974%	7	218	-99.344%
2025-12-30	15.4500	15.4500	15.4000	15.4000	-8.333%	2	218	-99.351%
2025-12-18	16.8000	16.8000	16.8000	16.8000	-9.677%	80	219	-99.405%
2025-12-16	18.4500	18.6000	18.4500	18.6000	+0.813%	2	139	-99.462%
2025-12-11	18.0000	18.4500	18.0000	18.4500	+2.500%	3	139	-99.458%
2025-12-01	18.0000	18.0000	18.0000	18.0000	+0.840%	1	140	-99.444%
2025-11-28	17.8500	17.8500	17.8500	17.8500	+4.082%	1	140	-99.440%
2025-11-26	17.2000	17.2000	16.9500	17.1500	+5.215%	31	135	-99.417%
2025-11-25	16.3000	16.3000	16.3000	16.3000	+3.492%	1	135	-99.387%
2025-11-21	15.7500	15.7500	15.7500	15.7500	-9.222%	1	135	-99.365%
2025-11-20	17.3500	17.5000	17.3100	17.3500	+13.399%	20	135	-99.424%
2025-11-19	15.3000	15.3000	15.3000	15.3000	+8.897%	1	129	-99.346%
2025-11-13	13.9700	14.0500	13.9700	14.0500	-26.247%	2	128	-99.288%
2025-11-11	19.0500	19.0500	19.0500	19.0500	-9.716%	1	128	-99.475%
2025-11-10	21.2500	21.2500	21.1000	21.1000	+2.676%	9	128	-99.526%
2025-11-06	21.4500	21.4500	20.5500	20.5500	-5.734%	5	119	-99.513%
2025-11-04	22.3500	22.3500	21.7500	21.8000	-5.464%	32	123	-99.541%
2025-11-03	23.2000	23.2000	23.0600	23.0600	+15.300%	2	119	-99.566%
2025-10-31	20.0000	20.0000	20.0000	20.0000	+22.699%	5	119	-99.500%
2025-10-22	16.2500	16.3500	16.2500	16.3000	-3.379%	11	116	-99.387%
2025-10-21	16.8700	16.8700	16.8700	16.8700	-6.121%	1	116	-99.407%
2025-10-17	17.9700	17.9700	17.9700	17.9700	+0.111%	2	116	-99.444%
2025-10-07	17.9500	17.9500	17.9500	17.9500	+10.123%	1	113	-99.443%
2025-10-03	15.8500	16.3000	15.7500	16.3000	+2.194%	9	113	-99.387%
2025-10-02	16.7000	16.7000	15.9500	15.9500	+14.337%	12	108	-99.373%
2025-10-01	15.3500	15.4500	13.8500	13.9500	-14.939%	68	114	-99.283%
2025-09-30	18.2500	18.2500	16.4000	16.4000	-17.794%	6	118	-99.390%
2025-09-29	19.9000	19.9500	19.9000	19.9500	-3.155%	5	112	-99.499%
2025-09-26	20.6000	20.6000	20.6000	20.6000	-3.513%	3	112	-99.515%
2025-09-25	21.1000	21.3500	21.1000	21.3500	+3.893%	4	109	-99.532%
2025-09-24	20.7000	20.7000	20.5000	20.5500	+8.730%	35	109	-99.513%
2025-09-23	18.9500	18.9500	18.9000	18.9000	+0.265%	3	82	-99.471%
2025-09-22	18.8500	18.8500	18.8500	18.8500	-3.531%	1	79	-99.469%
2025-09-19	18.9000	19.5800	18.9000	19.5400	-2.300%	35	78	-99.488%
2025-09-18	20.0000	20.0000	20.0000	20.0000	0.000%	1	49	-99.500%
2025-09-17	19.8500	20.0000	19.6000	20.0000	-7.834%	67	48	-99.500%
2025-09-16	21.7000	21.7000	21.7000	21.7000	0.000%	16	16	-99.539%