Dark

ABBV20261016C230
ABBV Oct 16 2026 230.00 Call (ABBV261016C00230000)
option OPRA

EOD

Sep 2, 2026

34.20+3.794%(+1.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	34.2000	34.2000	34.2000	34.2000	+3.794%	1	528	0.000%
2026-09-01	32.9500	32.9500	32.9500	32.9500	+14.132%	1	528	+3.794%
2026-08-28	28.8700	28.8700	28.8700	28.8700	-9.014%	1	529	+18.462%
2026-08-27	31.7300	31.7300	31.7300	31.7300	-16.058%	7	529	+7.784%
2026-08-25	37.8000	37.8000	37.8000	37.8000	-1.305%	1	529	-9.524%
2026-08-20	37.7900	38.3000	37.7900	38.3000	+2.297%	5	530	-10.705%
2026-08-19	37.7100	37.7600	35.3300	37.4400	+21.954%	30	529	-8.654%
2026-08-18	27.6500	30.7000	27.6500	30.7000	+29.536%	3	530	+11.401%
2026-08-17	23.7000	23.7000	23.7000	23.7000	+0.339%	1	531	+44.304%
2026-08-14	23.6200	23.6200	23.6200	23.6200	-13.162%	1	530	+44.793%
2026-08-13	27.2000	27.2000	27.2000	27.2000	+29.524%	2	530	+25.735%
2026-08-10	22.0000	22.1000	21.0000	21.0000	-1.869%	6	530	+62.857%
2026-08-07	21.1000	21.8000	21.1000	21.4000	+5.315%	5	531	+59.813%
2026-08-06	22.9400	22.9400	20.0000	20.3200	-10.445%	6	527	+68.307%
2026-08-05	24.9000	24.9000	21.4000	22.6900	+3.607%	22	527	+50.727%
2026-08-04	22.0400	22.0400	21.9000	21.9000	-5.481%	3	549	+56.164%
2026-08-03	23.5000	23.5000	23.0900	23.1700	-19.827%	33	548	+47.605%
2026-07-31	28.9000	28.9000	28.9000	28.9000	-9.348%	1	533	+18.339%
2026-07-30	31.8800	31.8800	31.8800	31.8800	-22.771%	1	533	+7.277%
2026-07-29	41.1900	41.2800	41.1900	41.2800	+1.800%	31	533	-17.151%
2026-07-28	40.9200	41.1000	39.0000	40.5500	+18.741%	109	535	-15.660%
2026-07-27	36.8000	36.8000	34.1500	34.1500	-1.642%	27	591	+0.146%
2026-07-24	34.8800	35.2300	34.7000	34.7200	+2.813%	5	617	-1.498%
2026-07-23	33.8000	33.8000	33.5700	33.7700	+5.962%	7	618	+1.273%
2026-07-22	31.8600	31.8700	31.8600	31.8700	-1.056%	2	618	+7.311%
2026-07-21	31.9000	32.2100	31.8000	32.2100	-4.985%	23	618	+6.178%
2026-07-17	33.9000	33.9000	33.9000	33.9000	+15.818%	2	610	+0.885%
2026-07-16	29.0000	29.9000	29.0000	29.2700	+16.707%	7	612	+16.843%
2026-07-15	25.0700	25.0800	25.0700	25.0800	+10.680%	2	611	+36.364%
2026-07-14	23.6500	23.6500	21.3400	22.6600	-4.750%	30	610	+50.927%
2026-07-13	24.2200	24.2200	22.4000	23.7900	-9.198%	53	608	+43.758%
2026-07-10	26.2000	26.2000	26.2000	26.2000	-2.855%	1	569	+30.534%
2026-07-09	28.9000	28.9000	26.9700	26.9700	-11.195%	46	570	+26.808%
2026-07-08	30.3700	30.3700	30.3700	30.3700	-2.473%	1	550	+12.611%
2026-07-07	32.8500	32.9900	31.1400	31.1400	-11.660%	17	547	+9.827%
2026-07-02	33.8700	35.2500	33.5100	35.2500	+21.552%	22	544	-2.979%
2026-06-30	30.5500	30.5500	29.0000	29.0000	-11.043%	9	544	+17.931%
2026-06-29	28.1000	32.6000	28.1000	32.6000	+16.429%	30	544	+4.908%
2026-06-26	26.0300	28.0000	25.2900	28.0000	+27.679%	14	541	+22.143%
2026-06-25	21.9300	21.9300	21.9300	21.9300	+26.398%	1	542	+55.951%
2026-06-24	16.4500	17.3500	16.4500	17.3500	+2.784%	2	542	+97.118%
2026-06-23	15.5200	16.9000	15.5200	16.8800	+10.907%	30	543	+102.607%
2026-06-22	15.1500	15.8700	15.1500	15.2200	+79.059%	12	542	+124.704%
2026-06-18	9.3500	9.3500	8.5000	8.5000	-21.296%	4	544	+302.353%
2026-06-17	9.8500	10.8000	9.8500	10.8000	-0.735%	3	544	+216.667%
2026-06-16	9.6500	11.1000	9.6500	10.8800	+1.209%	53	542	+214.338%
2026-06-15	12.0000	12.0000	10.4000	10.7500	-24.242%	22	503	+218.140%
2026-06-12	13.7000	14.2200	13.7000	14.1900	+1.357%	11	507	+141.015%
2026-06-10	14.0000	14.0000	14.0000	14.0000	+0.575%	1	511	+144.286%
2026-06-09	12.2500	13.9500	12.2500	13.9200	+11.005%	12	510	+145.690%
2026-06-08	15.3000	15.3000	12.1500	12.5400	-1.801%	8	511	+172.727%
2026-06-04	12.2700	12.8000	12.2500	12.7700	+18.680%	28	509	+167.815%
2026-06-03	10.7600	10.7600	10.7600	10.7600	+10.246%	4	491	+217.844%
2026-05-29	10.3000	10.3000	9.7600	9.7600	-5.243%	2	488	+250.410%
2026-05-28	10.8500	10.8500	10.3000	10.3000	+12.568%	2	489	+232.039%
2026-05-27	8.8100	9.5500	8.8100	9.1500	-16.055%	8	490	+273.770%
2026-05-22	10.1400	10.9000	10.1400	10.9000	+16.702%	2	490	+213.761%
2026-05-21	8.6000	9.3400	8.6000	9.3400	+2.077%	5	487	+266.167%
2026-05-19	8.6500	9.1500	8.6500	9.1500	+28.873%	4	487	+273.770%
2026-05-18	8.3000	8.3000	7.1000	7.1000	-24.307%	21	487	+381.690%
2026-05-15	9.3800	9.3800	9.3800	9.3800	+5.989%	1	487	+264.606%
2026-05-14	8.8000	9.2500	8.7000	8.8500	+35.115%	24	487	+286.441%
2026-05-13	6.5500	6.5500	6.5500	6.5500	-16.561%	82	426	+422.137%
2026-05-12	7.1000	7.9500	7.1000	7.8500	+33.051%	10	426	+335.669%
2026-05-11	5.9900	6.0500	5.7300	5.9000	+3.509%	14	426	+479.661%
2026-05-08	5.7700	5.7700	5.7000	5.7000	-8.800%	8	420	+500.000%
2026-05-07	6.7500	6.7500	6.2500	6.2500	-2.648%	6	415	+447.200%
2026-05-06	6.8000	6.8000	6.4200	6.4200	-11.326%	2	412	+432.710%
2026-05-05	7.4500	7.4500	7.2400	7.2400	-7.060%	20	412	+372.376%
2026-05-04	7.8200	7.9000	7.1000	7.7900	-4.417%	26	412	+339.024%
2026-05-01	8.9600	8.9600	8.1500	8.1500	-14.211%	12	404	+319.632%
2026-04-30	9.8800	10.3500	9.0000	9.5000	+29.428%	32	404	+260.000%
2026-04-29	6.3000	7.5000	6.3000	7.3400	+25.470%	138	398	+365.940%
2026-04-28	6.1000	6.1000	5.6500	5.8500	-8.594%	56	368	+484.615%
2026-04-27	6.1000	6.5500	6.1000	6.4000	+1.749%	8	340	+434.375%
2026-04-24	7.1300	7.1300	6.0500	6.2900	-13.241%	7	339	+443.720%
2026-04-23	7.1000	7.3000	7.0500	7.2500	-0.685%	6	339	+371.724%
2026-04-22	7.3000	7.3000	7.3000	7.3000	-6.769%	7	338	+368.493%
2026-04-21	7.4000	7.9000	7.4000	7.8300	+0.385%	9	328	+336.782%
2026-04-20	8.3000	8.3000	7.8000	7.8000	-21.212%	3	328	+338.462%
2026-04-16	9.8500	9.9000	9.7000	9.9000	+4.211%	9	325	+245.455%
2026-04-15	9.2000	9.5000	9.0500	9.5000	+17.139%	6	324	+260.000%
2026-04-13	8.0000	8.1100	8.0000	8.1100	-14.180%	12	319	+321.702%
2026-04-10	9.9100	9.9100	9.4000	9.4500	-20.253%	118	322	+261.905%
2026-04-09	10.2500	11.8500	10.2500	11.8500	+15.610%	5	234	+188.608%
2026-04-08	9.6000	10.2500	9.6000	10.2500	+12.637%	4	234	+233.659%
2026-04-07	9.0500	9.1000	9.0500	9.1000	-5.699%	4	234	+275.824%
2026-04-06	10.5600	10.5600	9.6500	9.6500	-11.060%	13	230	+254.404%
2026-04-02	11.5000	11.5000	10.8500	10.8500	-24.653%	4	219	+215.207%
2026-03-31	14.4000	14.4000	14.4000	14.4000	+14.286%	1	219	+137.500%
2026-03-30	12.7500	13.0500	12.6000	12.6000	+5.439%	9	218	+171.429%
2026-03-26	11.0000	12.3000	11.0000	11.9500	+11.891%	10	212	+186.192%
2026-03-25	10.6800	10.6800	10.6800	10.6800	-1.567%	1	202	+220.225%
2026-03-20	11.2800	11.2800	10.8500	10.8500	-8.051%	7	202	+215.207%
2026-03-19	11.8000	11.8000	11.8000	11.8000	+0.597%	90	204	+189.831%
2026-03-18	12.9000	12.9000	11.2500	11.7300	-32.197%	22	234	+191.560%
2026-03-17	17.9500	17.9500	17.0500	17.3000	0.000%	19	233	+97.688%
2026-03-16	18.3000	18.3000	16.8500	17.3000	-6.989%	9	220	+97.688%
2026-03-13	19.3600	19.3600	18.6000	18.6000	-16.667%	3	217	+83.871%
2026-03-05	22.8000	22.8000	21.2400	22.3200	-10.720%	6	215	+53.226%
2026-03-04	25.0000	25.0000	25.0000	25.0000	+0.806%	30	214	+36.800%
2026-03-03	24.8000	24.8000	24.8000	24.8000	+5.263%	1	205	+37.903%
2026-03-02	24.0000	24.0000	23.5600	23.5600	+11.132%	2	205	+45.161%
2026-02-27	20.1500	21.2000	20.1000	21.2000	+12.467%	43	204	+61.321%
2026-02-26	18.5300	18.8500	18.5300	18.8500	-4.315%	3	204	+81.432%
2026-02-25	19.7000	19.7000	19.7000	19.7000	-1.451%	1	201	+73.604%
2026-02-23	19.9900	19.9900	19.9900	19.9900	+0.201%	2	201	+71.086%
2026-02-18	21.0000	21.0000	19.9500	19.9500	-14.046%	4	199	+71.429%
2026-02-17	24.0000	24.0000	23.2100	23.2100	+20.885%	27	197	+47.350%
2026-02-12	19.2000	19.2000	19.2000	19.2000	+9.339%	1	172	+78.125%
2026-02-10	17.5600	17.5600	17.5600	17.5600	-1.182%	1	171	+94.761%
2026-02-06	17.7700	17.7700	17.7700	17.7700	+64.537%	1	170	+92.459%
2026-02-04	10.8000	10.8000	10.8000	10.8000	-43.750%	1	170	+216.667%
2026-02-02	21.5000	21.5000	19.2000	19.2000	+10.029%	56	171	+78.125%
2026-01-27	17.4500	17.4500	17.4500	17.4500	+12.945%	1	190	+95.989%
2026-01-22	15.4500	15.4500	15.4500	15.4500	+11.957%	4	190	+121.359%
2026-01-21	13.9500	13.9500	13.8000	13.8000	+4.943%	90	186	+147.826%
2026-01-20	13.2000	13.2000	13.1500	13.1500	-9.373%	2	97	+160.076%
2026-01-16	14.5100	14.5100	14.5100	14.5100	-12.485%	1	96	+135.700%
2026-01-14	16.4000	16.5800	16.4000	16.5800	+2.981%	9	96	+106.273%
2026-01-12	15.7500	16.1000	15.7000	16.1000	-4.167%	9	96	+112.422%
2026-01-09	16.8000	16.8000	16.8000	16.8000	-19.809%	5	88	+103.571%
2026-01-08	21.7500	21.7500	20.9500	20.9500	-11.975%	50	88	+63.246%
2026-01-07	21.0500	23.8000	21.0500	23.8000	+32.222%	7	38	+43.697%
2026-01-06	18.0000	18.0000	18.0000	18.0000	+9.489%	1	36	+90.000%
2026-01-05	16.0000	16.4400	15.6000	16.4400	-27.895%	6	35	+108.029%
2025-12-26	21.2300	22.8000	20.8100	22.8000	+7.294%	5	32	+50.000%
2025-12-15	21.4100	21.4100	21.2500	21.2500	+6.623%	6	31	+60.941%
2025-12-11	19.9300	19.9300	19.9300	19.9300	-10.788%	1	34	+71.601%
2025-12-04	22.3400	22.3400	22.3400	22.3400	-0.711%	2	35	+53.089%
2025-12-03	22.5000	22.5000	22.5000	22.5000	+1.351%	6	35	+52.000%
2025-11-26	23.1000	23.1000	22.2000	22.2000	-14.550%	9	36	+54.054%
2025-11-19	25.9800	25.9800	25.9800	25.9800	-10.414%	6	36	+31.640%
2025-11-13	28.7500	29.0000	28.7500	29.0000	+87.097%	11	38	+17.931%
2025-11-03	15.5000	15.5000	15.5000	15.5000	-15.715%	2	32	+120.645%
2025-10-31	17.6000	18.3900	17.6000	18.3900	-20.903%	3	32	+85.971%
2025-10-30	23.2500	23.2500	23.2500	23.2500	+0.389%	1	31	+47.097%
2025-10-23	23.5700	23.5700	23.1600	23.1600	+0.477%	6	30	+47.668%
2025-10-16	23.0500	23.0500	23.0500	23.0500	-2.947%	2	30	+48.373%
2025-10-15	23.7500	23.7500	23.7500	23.7500	-1.042%	3	28	+44.000%
2025-10-14	24.0000	24.0000	24.0000	24.0000	-5.138%	1	28	+42.500%
2025-10-08	25.3000	25.3000	25.3000	25.3000	-9.481%	1	27	+35.178%
2025-10-02	27.9500	27.9500	27.9500	27.9500	+14.737%	1	26	+22.361%
2025-09-30	22.5000	24.3600	22.5000	24.3600	+35.333%	13	26	+40.394%
2025-09-24	18.0000	18.0000	18.0000	18.0000	-11.980%	1	25	+90.000%
2025-09-22	20.4000	20.4500	20.4000	20.4500	+9.946%	6	24	+67.237%
2025-09-19	18.6000	18.6000	18.6000	18.6000	+8.077%	2	20	+83.871%
2025-09-17	18.0400	18.0400	17.2100	17.2100	+8.307%	2	19	+98.722%
2025-09-16	15.8900	15.8900	15.8900	15.8900	-6.967%	1	17	+115.230%
2025-09-12	17.0800	17.0800	17.0800	17.0800	-6.921%	4	16	+100.234%
2025-09-11	18.3500	18.3500	18.3500	18.3500	0.000%	12	12	+86.376%