Dark

ABBV20261016C220
ABBV Oct 16 2026 220.00 Call (ABBV261016C00220000)
option OPRA

EOD

Sep 2, 2026

40.68+6.020%(+2.31)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	40.6800	40.6800	40.6800	40.6800	+6.020%	20	329	0.000%
2026-08-28	40.3500	40.3500	38.3700	38.3700	-18.708%	4	309	+6.020%
2026-08-21	47.7600	47.7600	47.2000	47.2000	-0.211%	4	310	-13.814%
2026-08-20	47.3000	47.3000	47.3000	47.3000	+1.047%	1	312	-13.996%
2026-08-19	46.9500	47.2300	45.2800	46.8100	+43.810%	21	313	-13.095%
2026-08-14	32.5500	32.5500	32.5500	32.5500	-9.205%	5	324	+24.977%
2026-08-13	35.8500	35.8500	35.8500	35.8500	+11.682%	1	329	+13.473%
2026-08-12	29.8500	33.1000	29.8500	32.1000	+5.005%	12	329	+26.729%
2026-08-10	29.8000	30.5700	28.8000	30.5700	+9.140%	21	321	+33.072%
2026-08-06	28.0100	28.0100	28.0100	28.0100	-10.282%	4	317	+45.234%
2026-08-05	31.2200	31.2200	31.2200	31.2200	+2.630%	1	321	+30.301%
2026-08-04	30.4200	30.4200	30.4200	30.4200	-1.871%	1	322	+33.728%
2026-08-03	35.3000	35.3000	31.0000	31.0000	-14.577%	2	322	+31.226%
2026-07-31	36.2900	36.2900	36.2900	36.2900	-27.420%	3	322	+12.097%
2026-07-29	50.0000	50.0000	50.0000	50.0000	+1.626%	1	322	-18.640%
2026-07-28	48.5000	49.4500	48.5000	49.2000	+8.777%	6	322	-17.317%
2026-07-27	45.2300	45.2300	45.2300	45.2300	+5.851%	1	327	-10.060%
2026-07-24	42.7000	42.7300	42.7000	42.7300	+5.324%	2	327	-4.798%
2026-07-23	40.5700	40.5700	40.5700	40.5700	+5.927%	1	326	+0.271%
2026-07-22	40.2000	40.2200	38.3000	38.3000	-5.479%	14	326	+6.214%
2026-07-21	40.3000	40.5200	39.9000	40.5200	-8.923%	10	324	+0.395%
2026-07-17	42.5100	44.4900	42.5100	44.4900	+14.370%	3	328	-8.564%
2026-07-16	38.9000	38.9000	38.9000	38.9000	+15.089%	1	331	+4.576%
2026-07-15	33.8000	33.8000	33.8000	33.8000	+15.437%	2	331	+20.355%
2026-07-14	29.7700	30.2000	29.2800	29.2800	-11.003%	4	331	+38.934%
2026-07-13	32.9000	32.9000	32.9000	32.9000	+2.973%	1	331	+23.647%
2026-07-10	31.3000	31.9500	31.3000	31.9500	-5.389%	2	331	+27.324%
2026-07-09	33.7700	33.7700	33.7700	33.7700	-10.186%	2	331	+20.462%
2026-07-08	37.6000	37.6000	37.6000	37.6000	-9.919%	2	333	+8.191%
2026-07-07	41.7400	41.7400	41.7400	41.7400	-0.429%	1	331	-2.540%
2026-07-02	40.1500	41.9200	40.1500	41.9200	+20.668%	3	332	-2.958%
2026-07-01	34.7400	34.7400	34.7400	34.7400	-13.150%	4	332	+17.098%
2026-06-29	35.7500	40.0000	35.7500	40.0000	+31.970%	16	329	+1.700%
2026-06-26	32.1800	34.3000	30.3100	30.3100	-0.132%	9	333	+34.213%
2026-06-25	29.3500	30.3500	29.0000	30.3500	+25.934%	11	331	+34.036%
2026-06-24	24.4500	24.4500	24.1000	24.1000	+3.300%	6	331	+68.797%
2026-06-23	22.3600	23.3300	22.3600	23.3300	+14.363%	5	336	+74.368%
2026-06-22	19.0000	21.2300	19.0000	20.4000	+63.200%	10	334	+99.412%
2026-06-18	12.5100	12.6000	12.1900	12.5000	-15.254%	24	322	+225.440%
2026-06-17	14.7500	14.7500	14.7500	14.7500	-3.909%	1	322	+175.797%
2026-06-16	14.5700	15.8000	14.5600	15.3500	-1.223%	22	322	+165.016%
2026-06-15	16.0500	16.9000	15.4000	15.5400	-17.208%	17	306	+161.776%
2026-06-12	17.7500	19.5200	17.7500	18.7700	-1.211%	9	301	+116.729%
2026-06-11	18.8400	19.0000	18.8400	19.0000	-1.299%	5	292	+114.105%
2026-06-10	19.5500	19.5500	19.2500	19.2500	-1.535%	4	290	+111.325%
2026-06-09	19.8700	19.8700	19.5500	19.5500	-7.478%	2	287	+108.082%
2026-06-05	20.1000	21.8200	20.1000	21.1300	+11.211%	30	288	+92.522%
2026-06-04	17.4000	19.0000	16.7200	19.0000	+32.036%	20	287	+114.105%
2026-06-03	14.3500	14.3900	14.3500	14.3900	+14.936%	2	273	+182.696%
2026-06-01	12.4900	12.5200	12.4900	12.5200	-17.632%	2	272	+224.920%
2026-05-28	15.2000	15.2000	15.2000	15.2000	+17.375%	1	271	+167.632%
2026-05-27	13.6000	13.6000	12.9500	12.9500	-12.024%	2	271	+214.131%
2026-05-22	14.0000	15.0500	14.0000	14.7200	+11.515%	9	267	+176.359%
2026-05-19	13.8900	13.8900	13.0500	13.2000	+18.386%	7	267	+208.182%
2026-05-18	11.1500	11.1500	11.1500	11.1500	-9.717%	3	263	+264.843%
2026-05-14	13.0000	13.0200	12.3500	12.3500	+19.324%	59	263	+229.393%
2026-05-13	10.2000	10.3500	10.2000	10.3500	-6.924%	2	255	+293.043%
2026-05-12	11.1200	11.1200	11.1200	11.1200	+22.873%	2	255	+265.827%
2026-05-11	8.8500	9.0500	8.8500	9.0500	+5.972%	34	255	+349.503%
2026-05-08	8.3000	8.5500	8.3000	8.5400	-6.154%	10	254	+376.347%
2026-05-07	9.5000	9.5000	9.1000	9.1000	-15.896%	4	247	+347.033%
2026-05-05	10.7000	10.8200	10.7000	10.8200	+1.883%	9	243	+275.970%
2026-05-04	10.6200	10.6200	10.6200	10.6200	-0.282%	1	243	+283.051%
2026-05-01	10.6500	10.6500	10.6500	10.6500	-29.000%	15	228	+281.972%
2026-04-30	13.6500	15.0500	13.6500	15.0000	+45.068%	29	228	+171.200%
2026-04-29	10.3400	10.3400	10.3400	10.3400	+21.647%	4	216	+293.424%
2026-04-28	8.7100	8.7100	8.2900	8.5000	+1.796%	7	216	+378.588%
2026-04-27	9.8000	9.8000	8.3500	8.3500	-10.695%	59	213	+387.186%
2026-04-24	9.0000	9.3500	8.9700	9.3500	-4.786%	7	181	+335.080%
2026-04-23	10.0500	10.1500	9.8200	9.8200	-0.607%	7	181	+314.257%
2026-04-22	11.2500	11.2500	9.8800	9.8800	-16.975%	3	178	+311.741%
2026-04-21	10.9700	11.9500	10.9700	11.9000	+5.310%	5	174	+241.849%
2026-04-20	11.2000	11.9000	11.1000	11.3000	-20.702%	26	174	+260.000%
2026-04-17	14.2500	14.2500	14.2500	14.2500	+5.166%	4	149	+185.474%
2026-04-16	13.3500	13.5500	13.3500	13.5500	+1.498%	6	149	+200.221%
2026-04-15	12.0000	13.3500	12.0000	13.3500	+15.584%	4	144	+204.719%
2026-04-14	11.5500	11.5500	11.5500	11.5500	-0.431%	4	143	+252.208%
2026-04-13	11.6000	11.6000	11.6000	11.6000	-13.755%	4	139	+250.690%
2026-04-10	14.8000	14.8000	13.4500	13.4500	-10.333%	8	139	+202.454%
2026-04-09	15.1500	15.9500	15.0000	15.0000	+7.527%	7	136	+171.200%
2026-04-08	12.2500	14.3500	12.2500	13.9500	+10.714%	17	132	+191.613%
2026-04-06	12.6500	12.6500	12.6000	12.6000	-13.223%	4	137	+222.857%
2026-04-02	15.8000	15.8000	14.5200	14.5200	-15.581%	5	135	+180.165%
2026-04-01	19.3500	19.3500	17.2000	17.2000	-9.711%	18	135	+136.512%
2026-03-31	17.6300	19.0500	17.6300	19.0500	+12.722%	19	121	+113.543%
2026-03-30	16.9000	16.9000	16.9000	16.9000	+5.296%	5	127	+140.710%
2026-03-27	16.7000	16.7500	16.0500	16.0500	+3.215%	12	127	+153.458%
2026-03-26	14.1000	15.8500	14.1000	15.5500	+20.077%	11	121	+161.608%
2026-03-24	12.8900	12.9500	12.8900	12.9500	-7.566%	2	110	+214.131%
2026-03-23	14.0100	14.0100	14.0100	14.0100	-0.638%	1	109	+190.364%
2026-03-19	14.2000	14.2000	14.0500	14.1000	-18.261%	11	109	+188.511%
2026-03-18	17.0000	17.2500	16.9500	17.2500	-20.690%	11	118	+135.826%
2026-03-17	21.7500	21.7500	21.7500	21.7500	-13.861%	1	110	+87.034%
2026-03-12	25.2500	25.2500	25.2500	25.2500	-8.514%	2	110	+61.109%
2026-03-06	27.5000	27.6000	27.5000	27.6000	+3.062%	2	110	+47.391%
2026-03-05	26.7800	26.7800	26.7800	26.7800	-6.429%	1	111	+51.904%
2026-03-03	28.6200	28.6200	28.6200	28.6200	+9.195%	2	111	+42.138%
2026-02-27	24.0700	26.3000	24.0700	26.2100	+10.126%	33	112	+55.208%
2026-02-23	23.8000	23.8000	23.8000	23.8000	+2.366%	4	95	+70.924%
2026-02-19	23.2500	23.2500	23.2500	23.2500	-8.824%	1	95	+74.968%
2026-02-18	25.5000	25.5000	25.5000	25.5000	-8.929%	3	95	+59.529%
2026-02-13	28.2000	28.5000	28.0000	28.0000	+14.754%	9	87	+45.286%
2026-02-12	24.4000	24.4000	24.4000	24.4000	+7.159%	1	87	+66.721%
2026-02-10	22.7700	22.7700	22.7700	22.7700	+54.898%	1	86	+78.656%
2026-02-04	14.8800	14.8800	14.7000	14.7000	-41.317%	6	87	+176.735%
2026-02-02	25.0500	25.0500	25.0500	25.0500	+8.677%	4	92	+62.395%
2026-01-29	23.0500	23.0500	23.0500	23.0500	+13.268%	2	96	+76.486%
2026-01-26	20.3500	20.3500	20.3500	20.3500	+2.778%	1	96	+99.902%
2026-01-23	19.8000	19.8000	19.8000	19.8000	+0.202%	1	97	+105.455%
2026-01-22	19.7600	19.7600	19.7600	19.7600	+13.890%	1	98	+105.870%
2026-01-20	17.2500	17.3500	17.2500	17.3500	-7.170%	2	98	+134.467%
2026-01-16	18.6900	18.6900	18.6900	18.6900	-1.372%	1	98	+117.657%
2026-01-15	18.9500	18.9500	18.9500	18.9500	-5.108%	4	98	+114.670%
2026-01-14	19.9700	19.9700	19.9700	19.9700	-24.642%	1	94	+103.706%
2025-12-26	27.2900	27.2900	26.5000	26.5000	+3.718%	3	93	+53.509%
2025-12-19	25.5500	25.5500	25.5500	25.5500	+11.087%	1	93	+59.217%
2025-12-12	23.0000	23.0000	23.0000	23.0000	-7.071%	1	93	+76.870%
2025-12-08	24.7500	24.7500	24.7500	24.7500	-9.506%	1	92	+64.364%
2025-12-04	27.2500	27.3500	27.2500	27.3500	-0.978%	2	91	+48.739%
2025-12-03	27.6200	27.6200	27.6200	27.6200	+11.822%	1	91	+47.285%
2025-12-02	24.7000	24.7000	24.7000	24.7000	-19.596%	2	92	+64.696%
2025-11-25	30.7200	30.7200	30.7200	30.7200	+2.880%	1	92	+32.422%
2025-11-24	29.8600	29.8600	29.8600	29.8600	-11.917%	1	91	+36.236%
2025-11-21	33.9000	33.9000	33.9000	33.9000	+4.630%	4	90	+20.000%
2025-11-19	31.4700	32.4000	31.4700	32.4000	+0.935%	12	86	+25.556%
2025-11-13	32.1000	32.1000	32.1000	32.1000	+47.926%	2	93	+26.729%
2025-11-10	21.6600	21.7000	21.6600	21.7000	-5.652%	12	93	+87.465%
2025-11-07	23.0000	23.0000	23.0000	23.0000	+4.308%	1	81	+76.870%
2025-11-06	22.0500	22.0500	22.0500	22.0500	-1.210%	3	81	+84.490%
2025-10-31	23.0200	23.0200	22.3200	22.3200	-18.718%	2	78	+82.258%
2025-10-27	27.4700	27.4700	27.4600	27.4600	-3.784%	2	77	+48.143%
2025-10-23	28.8000	28.8000	28.5400	28.5400	-2.093%	6	77	+42.537%
2025-10-14	28.6700	29.1500	28.6700	29.1500	-4.426%	9	77	+39.554%
2025-10-13	31.1200	31.1200	30.2200	30.5000	+1.498%	44	68	+33.377%
2025-10-08	30.0500	30.0500	30.0500	30.0500	-9.242%	1	24	+35.374%
2025-10-03	32.7100	33.1100	32.7100	33.1100	-9.163%	6	23	+22.863%
2025-10-02	36.4500	36.4500	36.4500	36.4500	+29.947%	1	18	+11.605%
2025-09-30	26.1000	28.0500	26.1000	28.0500	+21.166%	8	17	+45.027%
2025-09-26	22.5100	23.1500	22.3700	23.1500	+5.371%	5	14	+75.724%
2025-09-25	21.9700	21.9700	21.9700	21.9700	-2.269%	1	15	+85.162%
2025-09-24	22.4800	22.4800	22.4800	22.4800	-8.840%	1	15	+80.961%
2025-09-22	25.1000	25.3000	24.6600	24.6600	+4.936%	8	14	+64.964%
2025-09-19	23.2000	23.5000	23.2000	23.5000	+3.982%	4	15	+73.106%
2025-09-17	22.6000	22.6000	22.6000	22.6000	+12.831%	1	16	+80.000%
2025-09-16	20.0300	20.0300	20.0300	20.0300	-1.814%	1	17	+103.095%
2025-09-15	20.8000	20.8000	20.4000	20.4000	-6.465%	12	17	+99.412%
2025-09-12	21.8100	21.8100	21.8100	21.8100	+21.640%	1	7	+86.520%
2025-09-10	17.9300	17.9300	17.9300	17.9300	+18.428%	4	6	+126.882%
2025-08-28	15.1400	15.1400	15.1400	15.1400	0.000%	2	2	+168.692%