Dark

ABBV20261016C240
ABBV Oct 16 2026 240.00 Call (ABBV261016C00240000)
option OPRA

EOD

Sep 3, 2026

23.18+4.982%(+1.10)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	23.1800	23.1800	23.1800	23.1800	+4.982%	77	1,164	0.000%
2026-09-02	25.7000	25.7000	21.9100	22.0800	-6.401%	6	1,241	+4.982%
2026-09-01	23.9000	23.9600	22.9700	23.5900	+11.379%	38	1,240	-1.738%
2026-08-31	21.1000	21.1800	20.2400	21.1800	+1.876%	44	1,209	+9.443%
2026-08-28	21.0600	21.3600	20.7900	20.7900	-7.312%	11	1,241	+11.496%
2026-08-27	23.2600	23.3000	22.1000	22.4300	-12.383%	8	1,230	+3.344%
2026-08-26	26.5000	26.5000	24.7300	25.6000	-12.389%	5	1,229	-9.453%
2026-08-25	28.8500	29.9100	28.4500	29.2200	+2.061%	27	1,227	-20.671%
2026-08-24	28.3200	28.6300	28.3200	28.6300	-2.120%	148	1,227	-19.036%
2026-08-21	29.4400	30.0000	29.2500	29.2500	+11.429%	10	1,278	-20.752%
2026-08-20	28.2100	28.8500	26.2500	26.2500	-12.646%	11	1,273	-11.695%
2026-08-19	28.8500	31.0000	26.7000	30.0500	+30.652%	111	1,278	-22.862%
2026-08-18	20.9100	23.0000	20.8800	23.0000	+34.818%	10	1,360	+0.783%
2026-08-17	17.5200	17.5200	17.0300	17.0600	+2.833%	19	1,360	+35.873%
2026-08-14	16.5900	16.5900	16.5900	16.5900	-2.412%	1	1,362	+39.723%
2026-08-12	17.0000	17.0000	15.6500	17.0000	+0.830%	8	1,363	+36.353%
2026-08-11	16.9000	16.9000	16.8600	16.8600	+7.389%	2	1,363	+37.485%
2026-08-10	15.3500	15.7000	14.6500	15.7000	+5.724%	8	1,362	+47.643%
2026-08-07	14.7500	14.8500	14.2000	14.8500	+9.111%	111	1,361	+56.094%
2026-08-06	13.1500	13.9100	13.1500	13.6100	-5.024%	13	1,360	+70.316%
2026-08-04	15.5400	15.6500	14.3300	14.3300	-6.827%	59	1,370	+61.759%
2026-08-03	16.9500	16.9500	15.3800	15.3800	-26.517%	38	1,397	+50.715%
2026-07-31	20.9300	20.9300	20.9300	20.9300	-21.522%	4	1,392	+10.750%
2026-07-30	26.7500	26.7500	26.6700	26.6700	-16.760%	2	1,388	-13.086%
2026-07-29	32.0400	32.0400	32.0400	32.0400	+3.355%	6	1,388	-27.653%
2026-07-28	32.0000	33.0000	31.0000	31.0000	+11.231%	29	1,394	-25.226%
2026-07-27	29.1000	29.1000	27.8700	27.8700	+3.337%	2	1,379	-16.828%
2026-07-24	27.5300	27.9700	26.6100	26.9700	+7.322%	5	1,380	-14.053%
2026-07-23	23.6000	26.3100	23.6000	25.1300	+2.571%	4	1,382	-7.760%
2026-07-21	24.7300	24.7300	24.3800	24.5000	+2.296%	11	1,382	-5.388%
2026-07-20	23.9500	23.9500	23.9500	23.9500	-5.894%	1	1,383	-3.215%
2026-07-17	28.4600	28.4600	25.4500	25.4500	+8.994%	10	1,384	-8.919%
2026-07-16	21.9000	23.3500	21.9000	23.3500	+36.390%	2	1,390	-0.728%
2026-07-14	16.5000	17.1200	16.1600	17.1200	-6.703%	48	1,390	+35.397%
2026-07-13	17.9700	18.3500	16.8500	18.3500	+1.550%	7	1,368	+26.322%
2026-07-10	19.1000	19.1000	17.6000	18.0700	-13.125%	7	1,366	+28.279%
2026-07-09	23.0000	23.0000	20.6500	20.8000	-14.403%	6	1,365	+11.442%
2026-07-07	26.1000	26.1000	24.3000	24.3000	-1.739%	14	1,361	-4.609%
2026-07-06	26.2500	26.2500	24.5000	24.7300	-2.753%	58	1,373	-6.268%
2026-07-02	25.4300	25.4300	25.4300	25.4300	+18.555%	1	1,382	-8.848%
2026-07-01	20.0000	21.4500	20.0000	21.4500	-2.809%	8	1,382	+8.065%
2026-06-30	23.6800	23.6800	22.0700	22.0700	-4.043%	20	1,375	+5.029%
2026-06-29	21.6000	24.1100	21.4900	23.0000	+21.436%	13	1,371	+0.783%
2026-06-26	18.5500	20.4000	18.5500	18.9400	+9.164%	45	1,373	+22.386%
2026-06-25	14.6000	17.3500	14.6000	17.3500	+37.154%	87	1,339	+33.602%
2026-06-24	11.3300	12.6500	11.3300	12.6500	+7.935%	3	1,327	+83.241%
2026-06-23	11.4000	12.0500	11.4000	11.7200	+13.018%	81	1,326	+97.782%
2026-06-22	9.1000	10.9000	9.1000	10.3700	+88.545%	90	1,259	+123.529%
2026-06-18	6.7500	6.7500	5.5000	5.5000	-24.138%	13	1,211	+321.455%
2026-06-17	6.5000	7.4000	6.5000	7.2500	-1.226%	13	1,211	+219.724%
2026-06-16	6.8000	7.7900	6.8000	7.3400	+0.548%	55	1,208	+215.804%
2026-06-15	7.5000	7.7200	7.2000	7.3000	-25.128%	73	1,161	+217.534%
2026-06-11	9.8500	9.8500	9.6500	9.7500	-2.402%	63	1,196	+137.744%
2026-06-10	10.6100	10.6100	9.7500	9.9900	-5.308%	8	1,144	+132.032%
2026-06-09	10.5500	10.5500	10.5500	10.5500	+18.673%	1	1,136	+119.716%
2026-06-08	8.9700	8.9700	8.5000	8.8900	-19.475%	27	1,137	+160.742%
2026-06-05	10.8100	11.7500	10.8000	11.0400	+18.075%	79	1,126	+109.964%
2026-06-04	8.9700	9.3500	8.2300	9.3500	+33.191%	37	1,059	+147.914%
2026-06-03	7.0200	7.0200	7.0200	7.0200	+28.336%	1	1,060	+230.199%
2026-06-01	5.8700	5.8700	5.4600	5.4700	-20.146%	5	1,059	+323.766%
2026-05-29	7.1100	7.1100	6.8500	6.8500	-4.330%	2	1,058	+238.394%
2026-05-28	7.1800	7.1800	7.1600	7.1600	+24.739%	12	1,056	+223.743%
2026-05-27	5.7400	5.7400	5.7400	5.7400	+3.610%	1	1,044	+303.833%
2026-05-26	5.5400	5.5400	5.5400	5.5400	-21.418%	1	1,043	+318.412%
2026-05-22	7.4000	7.4500	7.0500	7.0500	+42.137%	9	1,042	+228.794%
2026-05-21	4.9600	4.9600	4.9600	4.9600	-15.068%	1	1,041	+367.339%
2026-05-20	5.7500	5.8400	5.5000	5.8400	-7.302%	6	1,041	+296.918%
2026-05-19	6.6600	6.6600	6.3000	6.3000	+11.504%	8	1,028	+267.937%
2026-05-18	5.4000	5.6500	5.0800	5.6500	-0.877%	4	1,028	+310.265%
2026-05-15	6.5000	6.5000	5.7000	5.7000	-3.390%	11	1,028	+306.667%
2026-05-14	5.2700	6.0500	5.2700	5.9000	+31.111%	13	1,018	+292.881%
2026-05-13	4.7500	4.7500	4.5000	4.5000	-8.907%	2	946	+415.111%
2026-05-12	4.2100	6.4500	4.2100	4.9400	+31.034%	98	946	+369.231%
2026-05-11	4.0600	4.0600	3.7500	3.7700	-1.309%	10	946	+514.854%
2026-05-08	3.8600	3.8600	3.7900	3.8200	-6.143%	8	945	+506.806%
2026-05-07	4.6300	4.6300	4.0700	4.0700	-7.500%	14	945	+469.533%
2026-05-06	4.8000	4.8000	4.4000	4.4000	-10.020%	2	946	+426.818%
2026-05-05	5.3800	5.4200	4.8900	4.8900	-9.444%	10	944	+374.029%
2026-05-04	5.3300	5.4300	5.2900	5.4000	+2.273%	8	944	+329.259%
2026-05-01	5.8700	6.2000	5.2800	5.2800	-24.029%	56	928	+339.015%
2026-04-30	7.6900	7.6900	6.6100	6.9500	+61.253%	5	928	+233.525%
2026-04-29	3.4900	4.9000	3.3300	4.3100	+5.122%	9	924	+437.819%
2026-04-28	4.1800	4.3400	3.9000	4.1000	+2.757%	86	926	+465.366%
2026-04-27	4.1200	4.5000	3.9700	3.9900	-5.226%	18	911	+480.952%
2026-04-24	4.3600	4.3600	3.9000	4.2100	-11.368%	12	913	+450.594%
2026-04-23	4.8000	5.1000	4.6900	4.7500	+2.371%	17	911	+388.000%
2026-04-22	5.3000	5.4000	4.6400	4.6400	-19.023%	43	911	+399.569%
2026-04-21	5.3000	5.7300	5.3000	5.7300	-2.716%	5	901	+304.538%
2026-04-20	5.8000	5.8900	5.8000	5.8900	-14.015%	7	901	+293.548%
2026-04-17	7.1400	7.7500	6.8500	6.8500	-2.143%	11	906	+238.394%
2026-04-16	6.9500	7.0500	6.8000	7.0000	+2.941%	40	902	+231.143%
2026-04-15	6.5700	6.8000	6.2500	6.8000	+10.211%	7	891	+240.882%
2026-04-14	6.1700	6.1700	6.1700	6.1700	-0.484%	6	890	+275.689%
2026-04-13	6.2800	6.2800	6.2000	6.2000	-14.483%	6	884	+273.871%
2026-04-10	7.2500	7.2500	7.2500	7.2500	-16.185%	1	883	+219.724%
2026-04-09	8.6500	8.6500	8.6500	8.6500	+22.695%	3	883	+167.977%
2026-04-08	7.0500	7.0500	7.0500	7.0500	+10.156%	1	883	+228.794%
2026-04-07	6.4000	6.4000	6.4000	6.4000	-16.883%	6	883	+262.188%
2026-04-02	9.2300	9.2300	7.7000	7.7000	-16.757%	5	883	+201.039%
2026-04-01	10.2000	10.2000	9.2500	9.2500	-11.905%	54	883	+150.595%
2026-03-31	10.5500	10.7000	10.4500	10.5000	+10.063%	87	858	+120.762%
2026-03-30	9.3400	9.5400	9.3400	9.5400	+1.166%	2	776	+142.977%
2026-03-27	7.8500	9.5500	7.8500	9.4300	+5.955%	6	774	+145.811%
2026-03-26	7.9800	9.1500	7.9800	8.9000	+21.918%	9	770	+160.449%
2026-03-25	8.4000	8.4000	7.2500	7.3000	-0.680%	11	766	+217.534%
2026-03-24	7.2500	7.5700	7.1100	7.3500	-1.869%	14	755	+215.374%
2026-03-23	8.4800	8.4800	7.2000	7.4900	-7.531%	179	741	+209.479%
2026-03-19	8.8000	8.8000	8.1000	8.1000	-3.571%	14	564	+186.173%
2026-03-18	11.4100	11.4100	8.4000	8.4000	-34.630%	33	561	+175.952%
2026-03-17	13.2500	13.2500	12.4300	12.8500	-15.516%	255	590	+80.389%
2026-03-12	15.2100	15.2100	15.2100	15.2100	-3.121%	1	353	+52.400%
2026-03-11	15.7000	15.7000	15.7000	15.7000	-16.177%	7	353	+47.643%
2026-03-02	19.0400	19.0400	18.7000	18.7300	+15.262%	8	350	+23.759%
2026-02-27	15.6500	16.2500	15.5300	16.2500	+3.503%	21	356	+42.646%
2026-02-25	15.7000	15.7000	15.7000	15.7000	+0.319%	1	354	+47.643%
2026-02-24	15.6500	15.6500	15.6500	15.6500	-15.860%	4	354	+48.115%
2026-02-13	18.6000	18.6000	18.6000	18.6000	+38.085%	10	359	+24.624%
2026-02-10	13.4700	13.4700	13.4700	13.4700	+11.784%	1	359	+72.086%
2026-02-09	12.4000	12.4000	12.0500	12.0500	+32.418%	201	359	+92.365%
2026-02-05	10.4500	10.4500	9.1000	9.1000	-14.474%	9	159	+154.725%
2026-02-04	7.5000	11.0900	7.5000	10.6400	-31.088%	55	150	+117.857%
2026-02-03	15.4400	15.4400	15.4400	15.4400	+20.625%	2	124	+50.130%
2026-01-30	12.3500	12.8000	12.3500	12.8000	-5.882%	3	123	+81.094%
2026-01-29	13.6000	13.6000	13.6000	13.6000	+19.824%	2	124	+70.441%
2026-01-28	12.1000	12.1000	11.3500	11.3500	-11.673%	2	122	+104.229%
2026-01-23	12.8500	12.8500	12.8500	12.8500	+29.798%	2	123	+80.389%
2026-01-20	9.4900	10.0500	9.4900	9.9000	-18.985%	76	125	+134.141%
2026-01-12	11.0800	12.2200	11.0800	12.2200	-24.334%	4	83	+89.689%
2026-01-08	16.1500	16.1500	16.1500	16.1500	+26.667%	1	82	+43.529%
2026-01-05	12.3000	12.7500	12.3000	12.7500	-23.423%	31	81	+81.804%
2025-12-30	16.6500	16.6500	16.6500	16.6500	-6.461%	2	50	+39.219%
2025-12-26	17.8500	17.8500	17.7500	17.8000	+24.302%	3	50	+30.225%
2025-12-12	14.3200	14.3200	14.3200	14.3200	-3.504%	1	49	+61.872%
2025-12-11	14.8400	14.8400	14.8400	14.8400	-37.699%	2	48	+56.199%
2025-11-21	23.3000	23.8200	23.0200	23.8200	+10.791%	3	46	-2.687%
2025-11-17	21.5000	21.5000	21.5000	21.5000	+66.667%	1	43	+7.814%
2025-11-05	12.9000	12.9000	12.9000	12.9000	-8.705%	1	43	+79.690%
2025-10-31	14.1300	14.1300	14.1300	14.1300	-22.575%	1	43	+64.048%
2025-10-27	18.2500	18.2500	18.2500	18.2500	0.000%	1	43	+27.014%
2025-10-24	18.2500	18.2500	18.2500	18.2500	-8.384%	3	43	+27.014%
2025-10-21	20.3700	20.3700	19.9200	19.9200	-4.231%	4	43	+16.365%
2025-10-13	19.5200	20.8000	19.5200	20.8000	0.000%	3	42	+11.442%
2025-10-10	20.8000	20.8000	20.8000	20.8000	-5.023%	3	42	+11.442%
2025-10-09	21.9000	21.9000	21.9000	21.9000	+1.860%	4	39	+5.845%
2025-10-03	23.3000	23.3000	21.5000	21.5000	-21.847%	26	37	+7.814%
2025-10-01	21.5000	27.5100	21.5000	27.5100	+106.842%	4	17	-15.740%
2025-09-26	13.3000	13.3000	13.3000	13.3000	-1.773%	1	14	+74.286%
2025-09-25	13.5700	14.1100	13.4400	13.5400	-1.023%	15	15	+71.196%
2025-09-17	13.6800	13.6800	13.6800	13.6800	+32.687%	1	3	+69.444%
2025-09-10	10.3100	10.3100	10.3100	10.3100	+13.297%	1	2	+124.830%
2025-08-28	9.1000	9.1000	9.1000	9.1000	0.000%	1	1	+154.725%