Dark

ABBV20260918P240
ABBV Sep 18 2026 240.00 Put (ABBV260918P00240000)
option OPRA

EOD

Sep 3, 2026

0.4800-4.000%(-0.0200)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.4400	0.6400	0.4000	0.4800	-4.000%	48	1,137	0.000%
2026-09-02	0.4700	0.6100	0.4700	0.5000	-13.793%	21	1,155	-4.000%
2026-09-01	0.5700	0.7500	0.5300	0.5800	-29.268%	20	1,149	-17.241%
2026-08-31	1.2500	1.2500	0.8000	0.8200	-28.696%	38	1,148	-41.463%
2026-08-28	1.0000	1.2000	0.8400	1.1500	+27.778%	29	1,135	-58.261%
2026-08-27	0.9300	1.1300	0.8100	0.9000	+9.756%	56	1,139	-46.667%
2026-08-26	0.8800	0.9500	0.6400	0.8200	+26.154%	111	1,126	-41.463%
2026-08-25	0.8100	0.8100	0.5500	0.6500	-8.451%	84	1,136	-26.154%
2026-08-24	0.8900	1.0500	0.6700	0.7100	-2.740%	24	1,104	-32.394%
2026-08-21	1.0900	1.1400	0.6800	0.7300	-30.476%	83	1,100	-34.247%
2026-08-20	0.8700	1.1500	0.7800	1.0500	+12.903%	140	1,102	-54.286%
2026-08-19	1.1500	1.4000	0.8400	0.9300	-41.509%	225	1,122	-48.387%
2026-08-18	2.1400	2.2500	1.5900	1.5900	-47.351%	456	1,134	-69.811%
2026-08-17	3.2000	3.3000	2.6200	3.0200	-9.851%	134	1,198	-84.106%
2026-08-14	3.8900	4.0000	3.2000	3.3500	-4.286%	42	1,143	-85.672%
2026-08-13	2.6000	3.6500	2.6000	3.5000	-5.405%	124	1,128	-86.286%
2026-08-12	5.1500	5.4300	3.5500	3.7000	+4.225%	42	1,140	-87.027%
2026-08-11	4.5000	4.5000	3.3000	3.5500	-26.349%	50	1,126	-86.479%
2026-08-10	5.2000	5.7000	4.7500	4.8200	-12.364%	52	1,105	-90.041%
2026-08-07	5.5000	5.6000	5.5000	5.5000	-8.789%	4	1,102	-91.273%
2026-08-06	7.2000	7.2000	6.0300	6.0300	+2.203%	54	1,100	-92.040%
2026-08-05	5.8000	7.0500	5.4500	5.9000	-19.178%	28	1,084	-91.864%
2026-08-04	6.1500	7.3000	6.1500	7.3000	+22.278%	76	1,073	-93.425%
2026-08-03	4.5200	7.0000	4.5200	5.9700	+18.452%	149	1,056	-91.960%
2026-07-31	5.8000	5.8500	4.5000	5.0400	+21.446%	68	1,008	-90.476%
2026-07-30	4.2000	5.0300	3.7600	4.1500	+35.621%	159	989	-88.434%
2026-07-29	2.7100	3.0600	2.7100	3.0600	+2.000%	16	916	-84.314%
2026-07-28	3.0500	3.0500	2.7000	3.0000	-28.571%	99	914	-84.000%
2026-07-27	3.9000	4.2000	3.8000	4.2000	-7.692%	382	878	-88.571%
2026-07-24	4.3500	4.5500	4.2500	4.5500	-15.896%	45	652	-89.451%
2026-07-23	5.3000	5.5000	5.0500	5.4100	-13.440%	39	648	-91.128%
2026-07-22	4.8000	6.3000	4.8000	6.2500	+17.925%	58	632	-92.320%
2026-07-21	5.3000	5.5000	5.3000	5.3000	-13.821%	48	617	-90.943%
2026-07-20	5.6800	6.1500	5.6800	6.1500	+5.128%	2	611	-92.195%
2026-07-17	5.1900	5.8500	4.1000	5.8500	-13.333%	27	610	-91.795%
2026-07-16	6.7000	6.7500	6.7000	6.7500	-23.295%	9	603	-92.889%
2026-07-15	8.5000	8.8000	8.1500	8.8000	-5.376%	10	602	-94.545%
2026-07-14	9.1700	10.2500	9.1700	9.3000	+4.494%	22	601	-94.839%
2026-07-13	8.9000	8.9000	8.9000	8.9000	+1.714%	3	586	-94.607%
2026-07-10	9.0000	9.2500	8.7500	8.7500	+2.941%	14	586	-94.514%
2026-07-09	6.8500	8.5000	6.5000	8.5000	+13.333%	87	584	-94.353%
2026-07-08	6.8500	7.5000	6.8500	7.5000	+13.636%	5	541	-93.600%
2026-07-07	7.0500	7.0500	6.6000	6.6000	-1.493%	9	541	-92.727%
2026-07-06	6.5500	6.7500	6.2500	6.7000	+13.559%	32	533	-92.836%
2026-07-02	6.3500	6.3500	5.7900	5.9000	-25.786%	20	501	-91.864%
2026-07-01	8.8000	8.9500	7.9500	7.9500	-1.852%	55	501	-93.962%
2026-06-30	7.8200	8.3000	7.5100	8.1000	+15.385%	80	455	-94.074%
2026-06-29	7.7700	7.7700	7.0200	7.0200	-31.845%	30	400	-93.162%
2026-06-26	9.5000	10.3000	8.7500	10.3000	-7.124%	25	382	-95.340%
2026-06-25	11.3500	11.4100	10.9500	11.0900	-27.516%	35	371	-95.672%
2026-06-23	15.6000	15.6000	15.3000	15.3000	-24.444%	8	355	-96.863%
2026-06-22	20.3000	20.3000	20.2500	20.2500	-35.877%	2	351	-97.630%
2026-04-30	31.5800	31.5800	31.5800	31.5800	-23.720%	1	351	-98.480%
2026-03-19	41.4000	41.4000	41.4000	41.4000	+52.486%	2	351	-98.841%
2026-03-12	27.1500	27.1500	27.1500	27.1500	+3.429%	5	351	-98.232%
2026-03-11	26.5000	26.6500	26.2500	26.2500	+4.582%	21	348	-98.171%
2026-03-05	25.2000	25.2500	24.8000	25.1000	+17.564%	4	335	-98.088%
2026-03-04	21.5000	21.5000	21.3500	21.3500	-3.829%	2	332	-97.752%
2026-03-02	22.7500	22.7500	22.2000	22.2000	-5.532%	10	331	-97.838%
2026-02-25	23.5000	23.5000	23.5000	23.5000	+0.858%	1	319	-97.957%
2026-02-13	23.1000	23.3000	23.1000	23.3000	-16.786%	10	319	-97.940%
2026-01-29	28.0000	28.0000	28.0000	28.0000	+11.111%	4	319	-98.286%
2026-01-07	25.2000	25.2000	25.2000	25.2000	-13.993%	2	319	-98.095%
2026-01-06	29.3000	29.3000	29.3000	29.3000	-1.014%	4	317	-98.362%
2025-12-16	29.5000	29.6000	29.5000	29.6000	+9.225%	2	321	-98.378%
2025-11-26	27.1000	27.1000	27.1000	27.1000	+5.243%	7	320	-98.229%
2025-11-25	25.7500	25.7500	25.7500	25.7500	+3.831%	1	320	-98.136%
2025-11-17	24.8000	24.8000	24.8000	24.8000	+10.222%	3	320	-98.065%
2025-11-13	22.6500	22.6500	22.0000	22.5000	-7.025%	10	320	-97.867%
2025-11-12	24.3000	24.3000	24.2000	24.2000	-23.296%	2	317	-98.017%
2025-11-10	32.5500	32.5500	31.5500	31.5500	+18.609%	136	318	-98.479%
2025-10-30	26.1000	26.6000	26.1000	26.6000	-3.097%	18	193	-98.195%
2025-10-29	27.4000	27.4500	27.4000	27.4500	+5.374%	3	197	-98.251%
2025-10-21	26.0500	26.0500	26.0500	26.0500	-0.573%	4	197	-98.157%
2025-10-10	26.0000	26.2000	26.0000	26.2000	-1.504%	150	197	-98.168%
2025-10-09	26.6000	26.6000	26.6000	26.6000	+5.347%	1	47	-98.195%
2025-10-03	24.3200	25.2500	24.3200	25.2500	-1.559%	16	49	-98.099%
2025-10-02	23.9000	25.6500	23.7500	25.6500	+11.522%	37	41	-98.129%
2025-10-01	22.7000	23.0000	22.7000	23.0000	-26.282%	8	10	-97.913%
2025-09-12	31.6500	31.6500	31.2000	31.2000	0.000%	2	2	-98.462%