Dark

ABBV20260918P230
ABBV Sep 18 2026 230.00 Put (ABBV260918P00230000)
option OPRA

EOD

Sep 3, 2026

0.2300-4.167%(-0.0100)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1800	0.2300	0.1400	0.2300	-4.167%	35	1,155	0.000%
2026-09-02	0.4000	0.4000	0.1000	0.2400	+20.000%	23	1,170	-4.167%
2026-09-01	0.2000	0.2800	0.1900	0.2000	-25.926%	49	1,169	+15.000%
2026-08-31	0.4700	0.4700	0.2200	0.2700	-15.625%	36	1,181	-14.815%
2026-08-28	0.4600	0.4600	0.2900	0.3200	-11.111%	21	1,190	-28.125%
2026-08-27	0.3200	0.3600	0.3200	0.3600	+16.129%	4	1,197	-36.111%
2026-08-26	0.3400	0.5100	0.3000	0.3100	+6.897%	21	1,197	-25.806%
2026-08-25	0.3000	0.3100	0.2500	0.2900	+7.407%	23	1,188	-20.690%
2026-08-24	0.3600	0.3600	0.2000	0.2700	-6.897%	30	1,189	-14.815%
2026-08-21	0.6900	0.6900	0.2600	0.2900	-35.556%	40	1,163	-20.690%
2026-08-20	0.4200	0.4500	0.3300	0.4500	+25.000%	43	1,159	-48.889%
2026-08-19	0.6100	0.6700	0.3500	0.3600	-46.269%	146	1,147	-36.111%
2026-08-18	0.8800	0.9500	0.6700	0.6700	-45.968%	101	1,181	-65.672%
2026-08-17	1.3900	1.3900	1.1100	1.2400	0.000%	89	1,237	-81.452%
2026-08-14	1.6400	1.7700	1.2400	1.2400	-17.881%	56	1,205	-81.452%
2026-08-13	1.2000	1.5100	1.0700	1.5100	-6.211%	70	1,172	-84.768%
2026-08-12	2.8600	3.0000	1.6000	1.6100	0.000%	48	1,169	-85.714%
2026-08-11	1.9700	2.1100	1.5400	1.6100	-27.149%	120	1,148	-85.714%
2026-08-10	2.7000	2.7700	2.2100	2.2100	-11.600%	75	1,121	-89.593%
2026-08-07	3.2000	3.2000	2.5000	2.5000	-16.107%	35	1,086	-90.800%
2026-08-06	3.0300	4.0000	2.9800	2.9800	-7.740%	70	1,081	-92.282%
2026-08-05	3.2300	3.8000	2.7000	3.2300	-12.703%	106	1,083	-92.879%
2026-08-04	3.2000	4.1000	3.2000	3.7000	0.000%	84	1,031	-93.784%
2026-08-03	2.6200	3.7000	2.3800	3.7000	+40.684%	114	1,020	-93.784%
2026-07-31	2.5500	2.8400	2.4300	2.6300	+19.545%	53	997	-91.255%
2026-07-30	2.4000	2.7400	2.2000	2.2000	+40.127%	46	965	-89.545%
2026-07-29	1.6000	1.6900	1.5500	1.5700	+4.667%	12	956	-85.350%
2026-07-28	1.8000	1.8500	1.5000	1.5000	-35.622%	134	945	-84.667%
2026-07-27	2.5000	2.5000	2.1700	2.3300	-10.385%	14	974	-90.129%
2026-07-24	2.6600	2.7300	2.2400	2.6000	-16.129%	130	960	-91.154%
2026-07-23	2.9800	3.1000	2.9800	3.1000	-13.889%	2	875	-92.581%
2026-07-22	2.8200	3.6000	2.8200	3.6000	+12.500%	69	874	-93.611%
2026-07-21	3.2900	3.2900	2.9800	3.2000	-12.329%	167	862	-92.813%
2026-07-20	3.6900	3.6900	3.4100	3.6500	+7.988%	7	726	-93.699%
2026-07-17	3.1000	3.5500	3.0400	3.3800	-12.208%	15	727	-93.195%
2026-07-16	5.0000	5.0000	3.8500	3.8500	-28.037%	37	725	-94.026%
2026-07-15	5.2200	5.3500	5.1500	5.3500	-6.957%	5	729	-95.701%
2026-07-14	6.5500	6.5500	5.7500	5.7500	+2.679%	6	725	-96.000%
2026-07-13	5.5500	6.2000	5.5500	5.6000	+1.818%	5	727	-95.893%
2026-07-10	5.1900	5.8000	5.1900	5.5000	+8.911%	27	724	-95.818%
2026-07-09	4.6500	5.3000	4.6500	5.0500	+10.989%	6	700	-95.446%
2026-07-08	4.6000	4.9000	4.1600	4.5500	+4.598%	158	695	-94.945%
2026-07-07	4.2000	4.3500	4.2000	4.3500	+1.399%	8	579	-94.713%
2026-07-06	3.6000	4.2900	3.6000	4.2900	+12.895%	82	571	-94.639%
2026-07-02	4.1000	4.1000	3.6400	3.8000	-24.752%	28	546	-93.947%
2026-07-01	5.8000	5.8000	5.0500	5.0500	-3.626%	15	546	-95.446%
2026-06-30	5.2500	5.5500	4.9000	5.2400	+21.578%	48	539	-95.611%
2026-06-29	5.0500	5.0500	4.3100	4.3100	-27.563%	49	507	-94.664%
2026-06-26	5.5500	6.7000	5.4500	5.9500	-19.377%	234	480	-96.134%
2026-06-25	8.2500	8.2500	7.0500	7.3800	-25.455%	54	347	-96.883%
2026-06-24	10.2500	10.5500	9.5000	9.9000	-2.941%	16	330	-97.677%
2026-06-23	10.9500	10.9500	10.2000	10.2000	-12.446%	25	320	-97.745%
2026-06-22	13.7500	13.7500	11.6500	11.6500	-41.575%	24	306	-98.026%
2026-06-18	20.8000	20.8000	19.9400	19.9400	+18.338%	24	267	-98.847%
2026-06-16	17.6500	17.6500	16.8000	16.8500	+0.898%	34	267	-98.635%
2026-06-15	16.7000	16.7000	16.7000	16.7000	+7.742%	1	244	-98.623%
2026-06-12	15.5000	15.5000	15.5000	15.5000	+3.333%	1	244	-98.516%
2026-06-11	15.0000	15.0000	15.0000	15.0000	-4.153%	1	244	-98.467%
2026-06-10	15.6500	15.6500	15.6500	15.6500	-11.980%	1	244	-98.530%
2026-06-08	17.8500	17.8500	17.7800	17.7800	+21.365%	3	244	-98.706%
2026-06-05	14.6500	14.6500	14.6500	14.6500	-13.416%	1	242	-98.430%
2026-06-04	18.4200	18.4200	16.6800	16.9200	-28.305%	23	242	-98.641%
2026-06-01	23.7000	23.7000	23.6000	23.6000	+11.059%	2	235	-99.025%
2026-05-29	20.3000	21.5500	20.3000	21.2500	-9.266%	8	236	-98.918%
2026-05-26	23.4200	23.4200	23.4200	23.4200	+3.172%	1	236	-99.018%
2026-05-21	22.7000	22.7000	22.7000	22.7000	-5.809%	1	237	-98.987%
2026-05-15	24.1000	24.1000	24.1000	24.1000	-5.859%	1	238	-99.046%
2026-05-14	25.6500	25.6500	25.6000	25.6000	-8.897%	2	238	-99.102%
2026-05-13	28.3000	28.3000	28.1000	28.1000	-6.333%	4	238	-99.181%
2026-05-07	30.0000	30.0000	30.0000	30.0000	-14.408%	8	238	-99.233%
2026-04-27	34.7000	35.0500	34.3000	35.0500	+16.060%	5	238	-99.344%
2026-04-14	29.7500	30.2000	29.7500	30.2000	+16.828%	14	238	-99.238%
2026-04-01	25.8500	25.8500	25.8500	25.8500	-11.473%	1	239	-99.110%
2026-03-26	30.5000	30.5000	29.1000	29.2000	-10.567%	15	239	-99.212%
2026-03-19	32.0900	32.6500	32.0900	32.6500	+8.870%	20	229	-99.296%
2026-03-18	29.9900	29.9900	29.9900	29.9900	+28.162%	2	211	-99.233%
2026-03-16	23.7500	23.8500	23.3500	23.4000	-6.212%	20	211	-99.017%
2026-03-13	23.7000	24.9500	23.7000	24.9500	+15.242%	11	198	-99.078%
2026-03-12	21.6500	21.7000	21.3500	21.6500	+1.405%	10	195	-98.938%
2026-03-11	21.3500	21.3500	21.3500	21.3500	+1.909%	3	194	-98.923%
2026-03-10	20.9500	20.9500	20.8500	20.9500	-1.643%	5	191	-98.902%
2026-03-09	21.6200	21.6500	21.3000	21.3000	+11.053%	19	189	-98.920%
2026-03-06	19.1800	19.1800	19.1800	19.1800	-3.375%	10	184	-98.801%
2026-03-05	19.8500	19.8500	19.8500	19.8500	+18.155%	4	174	-98.841%
2026-03-04	17.0000	17.0000	16.8000	16.8000	-9.580%	6	170	-98.631%
2026-03-03	18.0000	18.5800	18.0000	18.5800	+7.399%	10	167	-98.762%
2026-03-02	16.5000	17.8000	16.5000	17.3000	-9.661%	16	160	-98.671%
2026-02-27	20.1000	20.1000	19.1500	19.1500	-10.723%	3	148	-98.799%
2026-02-26	22.0500	22.2500	21.4500	21.4500	+8.333%	4	145	-98.928%
2026-02-25	18.1300	19.8000	18.1300	19.8000	+2.326%	2	141	-98.838%
2026-02-24	19.3500	19.3500	19.3500	19.3500	-1.124%	4	141	-98.811%
2026-02-23	19.5700	19.5700	19.5700	19.5700	-8.122%	1	137	-98.825%
2026-02-19	21.8500	21.8500	21.3000	21.3000	+15.447%	6	136	-98.920%
2026-02-13	17.0000	18.4500	17.0000	18.4500	-16.591%	9	129	-98.753%
2026-02-11	22.1200	22.1200	22.1200	22.1200	-10.191%	2	129	-98.960%
2026-01-28	24.5400	24.6300	24.5400	24.6300	-0.885%	2	129	-99.066%
2026-01-14	24.7000	24.9000	24.6500	24.8500	+5.297%	7	128	-99.074%
2026-01-09	23.6000	23.6000	23.6000	23.6000	+3.057%	1	123	-99.025%
2026-01-08	22.4800	22.9000	22.4800	22.9000	+13.930%	4	123	-98.996%
2026-01-07	20.1000	20.1000	20.1000	20.1000	-6.512%	4	122	-98.856%
2025-11-26	21.5000	21.5000	21.5000	21.5000	+3.865%	3	123	-98.930%
2025-11-25	20.7000	20.7000	20.7000	20.7000	-4.828%	1	123	-98.889%
2025-11-20	21.7500	22.0500	21.7500	21.7500	+14.173%	10	122	-98.943%
2025-11-19	19.1000	19.1000	19.0500	19.0500	+0.263%	2	112	-98.793%
2025-11-17	19.0000	19.0000	19.0000	19.0000	-3.846%	2	112	-98.789%
2025-11-14	19.9000	19.9500	19.7000	19.7600	+10.700%	9	111	-98.836%
2025-11-13	17.8500	17.8500	17.8500	17.8500	-31.609%	9	107	-98.711%
2025-11-07	26.1000	26.1000	26.1000	26.1000	-3.690%	5	111	-99.119%
2025-11-03	27.1000	27.1000	27.1000	27.1000	+26.636%	7	111	-99.151%
2025-10-30	21.6500	21.6500	20.9000	21.4000	-3.167%	25	111	-98.925%
2025-10-29	22.0500	22.1000	22.0500	22.1000	+3.271%	2	124	-98.959%
2025-10-24	21.4000	21.4000	21.4000	21.4000	+4.902%	8	124	-98.925%
2025-10-10	20.4000	20.4000	20.4000	20.4000	-2.625%	4	124	-98.873%
2025-10-09	20.9500	20.9500	20.9500	20.9500	-2.694%	7	120	-98.902%
2025-10-08	21.8000	21.8000	21.5300	21.5300	-3.236%	2	117	-98.932%
2025-10-06	22.1000	22.2500	22.1000	22.2500	+13.520%	3	115	-98.966%
2025-10-03	19.6500	20.0500	19.5000	19.6000	-5.542%	47	114	-98.827%
2025-10-02	20.7000	20.8500	20.7000	20.7500	+19.597%	24	74	-98.892%
2025-10-01	18.3000	18.3000	17.3500	17.3500	-32.621%	9	50	-98.674%
2025-09-24	25.7500	25.7500	25.7500	25.7500	+4.040%	17	45	-99.107%
2025-09-19	24.7500	24.7500	24.7500	24.7500	-21.752%	12	28	-99.071%
2025-08-26	31.4700	31.7200	31.4700	31.6300	0.000%	32	16	-99.273%