Dark

ABBV20261016C210
ABBV Oct 16 2026 210.00 Call (ABBV261016C00210000)
option OPRA

EOD

Sep 2, 2026

50.46-1.214%(-0.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	50.4600	50.4600	50.4600	50.4600	-1.214%	1	250	0.000%
2026-09-01	51.0800	51.0800	51.0800	51.0800	+8.220%	1	250	-1.214%
2026-08-31	47.2000	47.2000	47.2000	47.2000	-10.487%	2	249	+6.907%
2026-08-26	52.7300	52.7300	52.7300	52.7300	-7.133%	15	251	-4.305%
2026-08-24	56.7800	56.7800	56.7800	56.7800	+0.924%	1	266	-11.131%
2026-08-19	56.2600	56.2600	56.2600	56.2600	+34.916%	1	266	-10.309%
2026-08-17	41.7000	41.7000	41.7000	41.7000	+6.242%	1	266	+21.007%
2026-08-10	39.2500	39.2500	39.2500	39.2500	+6.397%	1	266	+28.561%
2026-08-04	36.8900	36.8900	36.8900	36.8900	-18.923%	1	266	+36.785%
2026-07-31	45.5000	45.5000	45.5000	45.5000	-13.251%	1	266	+10.901%
2026-07-24	52.4500	52.4500	52.4500	52.4500	+4.900%	1	266	-3.794%
2026-07-22	50.9500	50.9500	50.0000	50.0000	+2.124%	2	266	+0.920%
2026-07-21	48.9000	49.0200	48.8800	48.9600	+4.126%	4	265	+3.064%
2026-07-20	47.0200	47.0200	47.0200	47.0200	-8.200%	1	265	+7.316%
2026-07-17	50.2500	51.2200	50.2500	51.2200	+33.664%	2	265	-1.484%
2026-07-14	38.3200	38.3200	38.3200	38.3200	-18.727%	1	265	+31.681%
2026-07-09	47.1500	47.1500	47.1500	47.1500	+2.233%	1	266	+7.020%
2026-07-08	46.1200	46.1200	46.1200	46.1200	-8.219%	2	266	+9.410%
2026-07-07	52.1700	52.1700	50.2500	50.2500	-4.558%	2	264	+0.418%
2026-07-02	51.2500	52.6500	51.2500	52.6500	+18.715%	3	263	-4.160%
2026-06-30	44.9500	44.9500	44.3500	44.3500	-7.892%	32	263	+13.777%
2026-06-29	43.7500	48.1900	43.7500	48.1500	+17.153%	7	279	+4.798%
2026-06-26	41.1000	41.1000	41.1000	41.1000	+8.158%	1	280	+22.774%
2026-06-25	38.0000	38.0000	38.0000	38.0000	+24.713%	2	280	+32.789%
2026-06-24	30.4700	30.4700	30.4700	30.4700	+5.069%	4	282	+65.606%
2026-06-23	29.0000	29.0000	29.0000	29.0000	+3.387%	2	278	+74.000%
2026-06-22	24.5900	28.0500	24.5900	28.0500	+60.745%	13	278	+79.893%
2026-06-18	17.4500	17.4500	17.4500	17.4500	-32.417%	3	277	+189.169%
2026-06-10	25.8200	25.8200	25.8200	25.8200	+3.487%	1	277	+95.430%
2026-06-09	26.0500	26.0500	24.9500	24.9500	+6.170%	2	278	+102.244%
2026-06-08	24.3600	24.3600	23.5000	23.5000	-2.083%	11	280	+114.723%
2026-06-04	24.0000	24.0000	24.0000	24.0000	+15.108%	1	280	+110.250%
2026-06-03	20.4100	20.9500	20.4100	20.8500	+13.934%	50	281	+142.014%
2026-06-02	16.1800	18.3000	16.1800	18.3000	+6.395%	8	291	+175.738%
2026-06-01	17.0500	17.2000	16.5700	17.2000	-8.995%	11	289	+193.372%
2026-05-29	18.5000	18.9000	18.5000	18.9000	-7.579%	17	286	+166.984%
2026-05-28	20.4500	20.4500	20.4500	20.4500	+5.849%	15	275	+146.748%
2026-05-22	21.7000	21.7000	19.3200	19.3200	+5.863%	10	251	+161.180%
2026-05-21	15.9300	18.2500	15.9300	18.2500	+3.107%	3	249	+176.493%
2026-05-20	17.7000	17.7000	17.7000	17.7000	+13.099%	1	249	+185.085%
2026-05-18	15.6500	15.6500	15.6500	15.6500	-9.798%	2	247	+222.428%
2026-05-14	17.3500	17.3500	17.3500	17.3500	+8.777%	2	247	+190.836%
2026-05-12	14.8500	16.1000	14.8500	15.9500	+25.098%	7	243	+216.364%
2026-05-11	12.7500	12.7500	12.7500	12.7500	+7.595%	1	243	+295.765%
2026-05-08	11.8500	12.1000	11.8500	11.8500	-7.422%	12	244	+325.823%
2026-05-07	14.5000	14.5000	12.7000	12.8000	-8.571%	5	233	+294.219%
2026-05-06	14.4800	14.4800	13.6000	14.0000	-6.040%	13	231	+260.429%
2026-05-05	14.7500	14.9000	14.7500	14.9000	-1.650%	4	225	+238.658%
2026-05-04	14.8900	15.2200	14.8900	15.1500	-17.213%	3	224	+233.069%
2026-04-30	19.6700	19.6700	18.3000	18.3000	+52.500%	11	224	+175.738%
2026-04-28	11.4500	12.0000	11.4000	12.0000	-2.834%	49	216	+320.500%
2026-04-27	12.7500	12.7500	12.3500	12.3500	-2.294%	5	188	+308.583%
2026-04-24	12.8000	12.9000	12.6400	12.6400	-8.073%	3	184	+299.209%
2026-04-23	14.0000	14.2500	13.7500	13.7500	-23.313%	8	185	+266.982%
2026-04-16	18.3500	18.3500	17.9300	17.9300	+3.046%	2	177	+181.428%
2026-04-15	16.7400	17.4000	16.7400	17.4000	+2.293%	7	175	+190.000%
2026-04-14	17.0100	17.0100	17.0100	17.0100	-13.873%	1	170	+196.649%
2026-04-09	19.5000	19.7500	19.4000	19.7500	+3.947%	45	169	+155.494%
2026-04-08	17.9000	19.0000	17.9000	19.0000	+19.122%	79	126	+165.579%
2026-04-07	15.9500	15.9500	15.9500	15.9500	-17.358%	3	118	+216.364%
2026-04-02	19.3000	19.3000	19.3000	19.3000	-17.521%	1	114	+161.451%
2026-03-31	23.4000	23.4000	23.4000	23.4000	+10.014%	5	114	+115.641%
2026-03-27	21.2700	21.2700	21.2700	21.2700	+2.754%	1	114	+137.236%
2026-03-26	19.4800	20.8500	19.4800	20.7000	+22.849%	14	113	+143.768%
2026-03-24	16.8500	16.8500	16.8500	16.8500	-7.418%	1	114	+199.466%
2026-03-20	18.2000	18.2000	18.2000	18.2000	-0.546%	8	114	+177.253%
2026-03-19	18.9300	19.6000	18.3000	18.3000	-13.064%	8	111	+175.738%
2026-03-18	21.0500	21.0500	21.0500	21.0500	-25.355%	1	105	+139.715%
2026-03-17	28.2000	28.2000	28.2000	28.2000	0.000%	4	105	+78.936%
2026-03-16	28.2000	28.2000	28.2000	28.2000	-26.524%	2	101	+78.936%
2026-03-04	38.3800	38.3800	38.3800	38.3800	+18.420%	1	100	+31.475%
2026-02-27	32.2000	32.5500	31.9600	32.4100	+11.759%	73	100	+55.693%
2026-02-19	29.0000	29.0000	29.0000	29.0000	-8.373%	1	68	+74.000%
2026-02-18	31.6500	31.6500	31.6500	31.6500	-9.182%	2	68	+59.431%
2026-02-13	34.8500	34.8500	34.8500	34.8500	+65.166%	1	68	+44.792%
2026-02-04	21.1000	21.1000	21.1000	21.1000	-31.046%	1	68	+139.147%
2026-02-02	30.3500	30.6000	30.3500	30.6000	+12.915%	19	67	+64.902%
2026-01-26	27.1000	27.1000	27.1000	27.1000	+7.968%	1	58	+86.199%
2026-01-13	25.1000	25.1000	25.1000	25.1000	-2.220%	1	58	+101.036%
2026-01-12	25.6700	25.6700	25.6700	25.6700	-23.601%	1	58	+96.572%
2026-01-07	33.6000	33.6000	33.6000	33.6000	+29.480%	2	58	+50.179%
2026-01-05	25.6500	26.0000	25.6500	25.9500	-20.642%	14	66	+94.451%
2025-12-30	32.7000	32.7000	32.7000	32.7000	-0.061%	1	66	+54.312%
2025-12-22	32.7200	32.7200	32.7200	32.7200	+2.732%	3	65	+54.218%
2025-12-19	31.8500	31.8500	31.8500	31.8500	+1.433%	2	65	+58.430%
2025-12-17	31.4000	31.4000	31.4000	31.4000	+7.534%	1	64	+60.701%
2025-12-16	29.2000	29.2000	29.2000	29.2000	+0.864%	1	65	+72.808%
2025-12-12	28.9000	28.9500	28.9000	28.9500	-5.577%	2	65	+74.301%
2025-12-11	30.6600	30.6600	30.6600	30.6600	+1.155%	2	65	+64.579%
2025-12-08	31.2000	31.3500	30.3000	30.3100	-3.101%	19	65	+66.480%
2025-12-05	33.4000	33.4000	31.2800	31.2800	-5.925%	4	65	+61.317%
2025-12-04	33.2500	33.2500	33.2500	33.2500	-2.493%	2	65	+51.759%
2025-10-30	34.1000	34.1000	34.1000	34.1000	-1.729%	1	65	+47.977%
2025-10-23	34.9500	35.0000	34.7000	34.7000	-3.985%	27	64	+45.418%
2025-10-22	36.1400	36.1400	36.1400	36.1400	-8.274%	1	67	+39.624%
2025-10-03	40.1500	40.3500	39.4000	39.4000	-2.403%	7	67	+28.071%
2025-10-02	40.3700	40.3700	40.3700	40.3700	+44.540%	20	63	+24.994%
2025-09-26	27.4700	27.9300	27.4700	27.9300	-0.250%	3	63	+80.666%
2025-09-24	28.0000	28.0000	28.0000	28.0000	-5.245%	2	62	+80.214%
2025-09-19	29.5500	29.5500	29.5500	29.5500	+17.729%	4	60	+70.761%
2025-09-16	25.1000	25.1000	25.1000	25.1000	+19.752%	16	60	+101.036%
2025-09-08	20.9600	20.9600	20.9600	20.9600	-7.868%	1	44	+140.744%
2025-09-03	23.0700	23.0700	22.7500	22.7500	0.000%	43	43	+121.802%