Dark

ABBV20261016C250
ABBV Oct 16 2026 250.00 Call (ABBV261016C00250000)
option OPRA

EOD

Sep 3, 2026

16.63+2.338%(+0.38)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	14.1000	16.9500	13.9000	16.6300	+2.338%	21	1,385	0.000%
2026-09-02	16.0000	16.2500	14.7800	16.2500	+2.201%	21	1,394	+2.338%
2026-09-01	16.4000	16.4000	15.3000	15.9000	+10.035%	10	1,393	+4.591%
2026-08-31	12.5000	14.4500	11.5500	14.4500	+6.250%	42	1,393	+15.087%
2026-08-28	15.0000	15.0000	12.9700	13.6000	-8.541%	16	1,391	+22.279%
2026-08-27	15.2400	15.7900	14.8700	14.8700	-11.960%	58	1,391	+11.836%
2026-08-26	19.5000	19.5000	16.8900	16.8900	-21.001%	31	1,413	-1.539%
2026-08-25	20.5500	21.3800	20.5500	21.3800	+6.900%	3	1,401	-22.217%
2026-08-24	19.2000	20.0000	19.2000	20.0000	-5.527%	9	1,403	-16.850%
2026-08-21	19.9300	21.2800	19.7000	21.1700	+13.512%	27	1,403	-21.445%
2026-08-20	21.0500	21.3500	17.3500	18.6500	-14.253%	27	1,426	-10.831%
2026-08-19	18.8800	22.1000	16.8300	21.7500	+32.139%	210	1,426	-23.540%
2026-08-18	13.1500	16.4600	13.0800	16.4600	+50.182%	277	1,510	+1.033%
2026-08-17	10.5900	11.3800	10.5900	10.9600	+5.385%	19	1,444	+51.734%
2026-08-14	11.3000	11.3000	10.3500	10.4000	-7.965%	56	1,443	+59.904%
2026-08-13	12.5500	14.3500	11.3000	11.3000	+5.607%	53	1,414	+47.168%
2026-08-12	9.3500	11.3600	9.3500	10.7000	-7.759%	64	1,414	+55.421%
2026-08-11	11.5000	11.6000	10.5000	11.6000	+8.411%	14	1,412	+43.362%
2026-08-10	9.9000	10.7000	9.0500	10.7000	+13.830%	12	1,417	+55.421%
2026-08-07	9.1400	10.0000	9.1400	9.4000	+4.444%	17	1,415	+76.915%
2026-08-06	11.4100	11.4100	8.1000	9.0000	-14.286%	19	1,412	+84.778%
2026-08-05	12.2300	12.2300	10.2500	10.5000	+3.960%	153	1,412	+58.381%
2026-08-04	10.5500	10.5500	9.3000	10.1000	-1.751%	35	1,311	+64.653%
2026-08-03	17.1000	17.1000	10.2800	10.2800	-30.774%	69	1,295	+61.770%
2026-07-31	15.6000	15.6000	14.3000	14.8500	-23.216%	16	1,283	+11.987%
2026-07-30	18.4500	19.5500	18.1800	19.3400	-22.079%	18	1,284	-14.012%
2026-07-29	25.7700	26.0900	24.8200	24.8200	-0.918%	11	1,288	-32.998%
2026-07-28	23.7700	25.0500	23.7700	25.0500	+21.190%	26	1,293	-33.613%
2026-07-27	21.0000	21.0000	20.6700	20.6700	+2.074%	2	1,291	-19.545%
2026-07-24	20.8000	20.8000	20.1000	20.2500	+7.143%	10	1,291	-17.877%
2026-07-23	18.9000	18.9000	18.5500	18.9000	+5.882%	5	1,293	-12.011%
2026-07-22	18.1300	18.1300	17.5500	17.8500	-1.923%	9	1,293	-6.835%
2026-07-21	18.0000	18.8000	18.0000	18.2000	+7.248%	20	1,294	-8.626%
2026-07-20	17.6500	17.8000	16.7000	16.9700	-19.535%	54	1,292	-2.004%
2026-07-17	21.0900	21.0900	21.0900	21.0900	+26.287%	1	1,312	-21.147%
2026-07-16	14.9500	16.7500	14.9500	16.7000	+35.223%	77	1,313	-0.419%
2026-07-15	13.7000	14.1000	12.3100	12.3500	+3.782%	13	1,334	+34.656%
2026-07-14	11.5000	11.9900	11.5000	11.9000	-13.768%	49	1,329	+39.748%
2026-07-13	14.1500	14.1500	12.6500	13.8000	+7.897%	7	1,327	+20.507%
2026-07-10	14.2400	14.2400	12.3700	12.7900	-14.334%	67	1,326	+30.023%
2026-07-09	16.5000	16.5000	14.6500	14.9300	-12.434%	67	1,363	+11.386%
2026-07-08	16.7500	17.5000	16.6300	17.0500	-5.014%	38	1,317	-2.463%
2026-07-07	19.6900	19.9300	17.8100	17.9500	-1.913%	14	1,348	-7.354%
2026-07-06	19.8500	19.8500	17.2000	18.3000	-13.557%	154	1,350	-9.126%
2026-07-02	20.0000	21.1700	20.0000	21.1700	+36.405%	40	1,307	-21.445%
2026-07-01	13.9200	15.6100	13.9200	15.5200	-1.335%	57	1,307	+7.152%
2026-06-30	16.4300	17.1000	15.7300	15.7300	-12.998%	45	1,288	+5.722%
2026-06-29	16.5200	18.6500	15.5200	18.0800	+13.000%	92	1,249	-8.020%
2026-06-26	13.8500	16.0000	12.6400	16.0000	+32.341%	263	1,249	+3.937%
2026-06-25	10.9400	12.0900	10.9400	12.0900	+58.246%	45	1,436	+37.552%
2026-06-24	8.9500	8.9500	7.6000	7.6400	-2.675%	529	1,411	+117.670%
2026-06-23	7.4500	8.1400	7.4500	7.8500	+16.124%	91	896	+111.847%
2026-06-22	6.2000	7.5500	6.1000	6.7600	+84.196%	108	806	+146.006%
2026-06-18	3.8600	3.8600	3.6700	3.6700	-19.341%	11	708	+353.134%
2026-06-17	5.0000	5.0000	4.5500	4.5500	-9.000%	12	708	+265.495%
2026-06-16	4.5700	5.2900	4.5700	5.0000	+2.041%	17	698	+232.600%
2026-06-15	5.3500	6.2000	4.7000	4.9000	-26.866%	34	684	+239.388%
2026-06-12	6.3000	6.9500	6.1000	6.7000	-2.190%	22	670	+148.209%
2026-06-11	6.8500	6.8500	6.8500	6.8500	-3.521%	5	655	+142.774%
2026-06-10	6.4000	7.3500	6.4000	7.1000	+1.429%	14	650	+134.225%
2026-06-09	6.2500	7.4000	6.2500	7.0000	+17.647%	277	659	+137.571%
2026-06-08	7.4500	7.4500	5.8000	5.9500	-25.625%	66	558	+179.496%
2026-06-05	7.8100	8.0400	7.3000	8.0000	+21.212%	62	557	+107.875%
2026-06-04	5.8000	6.6000	5.8000	6.6000	+32.000%	15	548	+151.970%
2026-06-03	4.0100	5.0000	4.0100	5.0000	+25.313%	16	547	+232.600%
2026-06-02	3.1400	3.9900	3.1200	3.9900	+10.833%	16	547	+316.792%
2026-06-01	3.9500	3.9500	3.6000	3.6000	-20.177%	13	548	+361.944%
2026-05-29	4.4800	4.5100	4.0500	4.5100	-1.096%	12	541	+268.736%
2026-05-28	4.2000	4.7200	3.7500	4.5600	+11.765%	21	540	+264.693%
2026-05-27	3.7200	4.2500	3.7200	4.0800	+8.800%	18	542	+307.598%
2026-05-26	3.7500	3.7500	3.7500	3.7500	-17.219%	1	537	+343.467%
2026-05-22	4.3800	5.3100	4.1200	4.5300	+10.219%	26	539	+267.108%
2026-05-21	3.4400	4.1100	3.4000	4.1100	+9.019%	23	537	+304.623%
2026-05-20	3.8100	3.9600	3.2100	3.7700	-9.375%	17	537	+341.114%
2026-05-19	3.3800	4.5300	3.3800	4.1600	+35.948%	37	510	+299.760%
2026-05-18	3.2600	3.6600	3.0000	3.0600	-13.559%	15	510	+443.464%
2026-05-15	4.2200	4.2300	3.5100	3.5400	-7.572%	10	510	+369.774%
2026-05-14	3.5500	4.5200	3.5200	3.8300	+16.768%	24	511	+334.204%
2026-05-13	3.6000	3.6000	2.7900	3.2800	+5.466%	18	509	+407.012%
2026-05-12	2.8200	3.4900	2.8100	3.1100	+26.939%	11	509	+434.727%
2026-05-11	2.6300	2.6300	2.4100	2.4500	+1.660%	11	509	+578.776%
2026-05-08	2.5100	2.5100	2.3700	2.4100	-10.409%	8	508	+590.041%
2026-05-07	3.0000	3.0400	2.6400	2.6900	-7.241%	15	505	+518.216%
2026-05-06	3.0000	3.0000	2.8500	2.9000	-9.657%	51	501	+473.448%
2026-05-05	3.7400	3.7400	3.1100	3.2100	-12.055%	16	501	+418.069%
2026-05-04	3.2300	3.6500	3.1500	3.6500	+10.272%	17	499	+355.616%
2026-05-01	3.9700	3.9700	3.3100	3.3100	-28.200%	20	492	+402.417%
2026-04-30	3.9500	5.1600	3.9500	4.6100	+62.324%	26	492	+260.738%
2026-04-29	2.1300	3.3300	2.1300	2.8400	+5.576%	8	489	+485.563%
2026-04-28	2.8600	3.0100	2.6900	2.6900	-1.825%	8	489	+518.216%
2026-04-27	2.6500	3.0900	2.6500	2.7400	-1.792%	20	489	+506.934%
2026-04-24	2.9900	2.9900	2.4000	2.7900	-13.084%	18	482	+496.057%
2026-04-23	3.2700	3.3500	3.1200	3.2100	-4.179%	16	478	+418.069%
2026-04-22	3.7200	4.0500	3.2400	3.3500	-14.103%	63	472	+396.418%
2026-04-21	3.3900	3.9500	3.3900	3.9000	+4.000%	9	428	+326.410%
2026-04-20	4.2000	4.2000	3.7000	3.7500	-14.773%	16	428	+343.467%
2026-04-17	4.9000	5.3500	4.4000	4.4000	-7.368%	18	428	+277.955%
2026-04-16	4.5800	4.9000	4.5300	4.7500	+1.064%	20	420	+250.105%
2026-04-15	4.8800	4.8800	4.3800	4.7000	+1.075%	34	408	+253.830%
2026-04-14	3.9600	4.7300	3.9600	4.6500	+13.415%	29	390	+257.634%
2026-04-13	4.2500	4.2600	3.6900	4.1000	-18.000%	43	381	+305.610%
2026-04-10	5.2000	5.3000	5.0000	5.0000	-13.043%	4	395	+232.600%
2026-04-09	4.7200	5.8500	4.7200	5.7500	+12.745%	61	395	+189.217%
2026-04-08	4.5000	5.3800	4.5000	5.1000	+10.151%	21	352	+226.078%
2026-04-07	4.8300	4.8300	4.0700	4.6300	-2.321%	17	345	+259.179%
2026-04-06	4.7700	5.3500	4.7400	4.7400	-13.818%	14	346	+250.844%
2026-04-02	6.2300	6.2300	5.5000	5.5000	-21.429%	5	343	+202.364%
2026-04-01	7.0000	7.0000	7.0000	7.0000	-11.950%	3	343	+137.571%
2026-03-31	7.7900	7.9500	7.7900	7.9500	+13.571%	12	343	+109.182%
2026-03-30	7.0000	7.0000	7.0000	7.0000	+2.941%	4	340	+137.571%
2026-03-27	6.8000	6.8000	6.8000	6.8000	+1.493%	10	336	+144.559%
2026-03-26	5.4200	6.7000	5.4200	6.7000	+25.234%	10	326	+148.209%
2026-03-25	5.9000	5.9000	5.2000	5.3500	+4.902%	15	321	+210.841%
2026-03-24	5.1000	5.1000	5.1000	5.1000	-8.273%	2	320	+226.078%
2026-03-23	6.1700	6.1700	5.1000	5.5600	-10.178%	27	318	+199.101%
2026-03-20	5.9000	6.1900	5.8000	6.1900	+5.812%	3	296	+168.659%
2026-03-19	5.8500	5.8500	5.8500	5.8500	-12.030%	1	295	+184.274%
2026-03-18	8.9500	8.9500	6.6500	6.6500	-33.500%	13	294	+150.075%
2026-03-17	9.9200	10.0000	9.9200	10.0000	-3.382%	8	296	+66.300%
2026-03-16	10.4000	10.4000	10.3500	10.3500	-14.108%	16	293	+60.676%
2026-03-12	12.0500	12.0500	12.0500	12.0500	-1.552%	2	285	+38.008%
2026-03-11	12.2400	12.2400	12.2400	12.2400	-9.131%	1	283	+35.866%
2026-03-05	13.4700	13.4700	13.4700	13.4700	-9.048%	21	282	+23.460%
2026-03-04	14.8100	14.8100	14.8100	14.8100	-1.921%	2	261	+12.289%
2026-03-03	14.4000	15.1500	14.4000	15.1000	+4.138%	23	260	+10.132%
2026-03-02	14.2000	14.5000	14.1500	14.5000	+11.538%	3	250	+14.690%
2026-02-27	11.9000	13.0000	11.8400	13.0000	+13.636%	23	250	+27.923%
2026-02-25	11.4400	11.4400	11.4400	11.4400	-3.460%	1	238	+45.367%
2026-02-24	12.0500	12.0500	11.8500	11.8500	+4.867%	8	238	+40.338%
2026-02-20	9.8000	11.3000	9.8000	11.3000	-0.877%	9	230	+47.168%
2026-02-19	11.4000	11.4000	11.4000	11.4000	-2.647%	4	228	+45.877%
2026-02-18	11.7100	11.7100	11.7100	11.7100	-14.650%	4	228	+42.015%
2026-02-17	13.7100	14.0800	13.5600	13.7200	-4.920%	221	228	+21.210%
2026-02-13	13.1900	14.4300	13.1900	14.4300	+38.086%	8	179	+15.246%
2026-02-10	10.1100	10.4500	10.1100	10.4500	+64.826%	6	179	+59.139%
2026-02-04	5.8600	6.3400	5.8600	6.3400	-44.337%	4	175	+162.303%
2026-02-02	11.3900	11.3900	11.3900	11.3900	+22.473%	2	179	+46.005%
2026-01-30	9.3000	9.3000	9.3000	9.3000	+13.415%	3	177	+78.817%
2026-01-28	8.4500	8.4500	8.1500	8.2000	-18.812%	23	176	+102.805%
2026-01-27	10.1500	10.1500	10.1000	10.1000	+18.824%	5	176	+64.653%
2026-01-22	8.5500	8.5500	8.5000	8.5000	-5.028%	2	172	+95.647%
2026-01-13	8.9500	8.9500	8.9500	8.9500	-10.945%	7	172	+85.810%
2026-01-09	10.3000	10.3000	10.0500	10.0500	-18.293%	5	172	+65.473%
2026-01-08	12.3000	12.3000	12.3000	12.3000	-18.218%	3	172	+35.203%
2026-01-07	13.2000	15.0400	12.5000	15.0400	+63.478%	16	172	+10.572%
2026-01-05	12.1000	12.1000	9.2000	9.2000	-28.682%	99	247	+80.761%
2025-12-31	12.9000	12.9000	12.9000	12.9000	+0.781%	1	247	+28.915%
2025-12-30	12.8500	12.8500	12.7500	12.8000	-7.581%	26	247	+29.922%
2025-12-26	13.8500	13.9000	13.8500	13.8500	+19.913%	3	224	+20.072%
2025-12-18	11.5500	11.5500	11.5500	11.5500	+5.000%	3	221	+43.983%
2025-12-16	11.0000	11.0000	11.0000	11.0000	-9.091%	5	219	+51.182%
2025-12-10	12.1000	12.1000	12.1000	12.1000	-3.968%	4	214	+37.438%
2025-12-08	12.6000	12.6000	12.6000	12.6000	-2.326%	2	213	+31.984%
2025-12-02	12.9000	12.9000	12.9000	12.9000	-27.731%	8	213	+28.915%
2025-11-24	17.8500	17.8500	17.8500	17.8500	-7.273%	1	205	-6.835%
2025-11-21	19.2500	19.2500	19.2500	19.2500	+21.835%	2	205	-13.610%
2025-11-20	15.8000	15.8000	15.8000	15.8000	-10.986%	1	203	+5.253%
2025-11-18	17.7500	17.7500	17.7500	17.7500	+8.232%	1	202	-6.310%
2025-11-14	16.4900	16.4900	16.4000	16.4000	-10.918%	67	202	+1.402%
2025-11-13	18.4100	18.4100	18.4100	18.4100	+23.557%	2	135	-9.669%
2025-11-12	14.9000	14.9000	14.9000	14.9000	+50.505%	1	133	+11.611%
2025-11-06	9.9000	9.9000	9.9000	9.9000	-38.889%	1	133	+67.980%
2025-10-21	16.2000	16.2000	16.2000	16.2000	+3.053%	4	133	+2.654%
2025-10-20	15.9400	15.9400	15.7200	15.7200	-1.689%	2	133	+5.789%
2025-10-17	15.9900	15.9900	15.9900	15.9900	+6.600%	1	131	+4.003%
2025-10-14	15.4100	15.4100	14.3700	15.0000	-7.407%	96	131	+10.867%
2025-10-10	16.4500	16.4500	16.2000	16.2000	+5.744%	2	35	+2.654%
2025-10-06	15.3200	15.3200	15.3200	15.3200	-14.174%	6	35	+8.551%
2025-10-03	18.4500	18.4500	17.8500	17.8500	-22.560%	11	29	-6.835%
2025-10-01	20.9500	23.0500	19.9500	23.0500	+55.010%	10	21	-27.852%
2025-09-30	12.8000	14.8700	12.8000	14.8700	+18.016%	9	17	+11.836%
2025-09-22	12.6000	12.6000	12.6000	12.6000	+73.793%	7	12	+31.984%
2025-09-02	7.2500	7.2500	7.2500	7.2500	0.000%	5	5	+129.379%