Dark

ABBV20261016C260
ABBV Oct 16 2026 260.00 Call (ABBV261016C00260000)
option OPRA

EOD

Sep 3, 2026

9.73-0.714%(-0.07)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	9.1500	10.4500	9.1500	9.7300	-0.714%	20	1,952	0.000%
2026-09-02	11.0000	11.0000	8.4500	9.8000	+3.924%	67	1,956	-0.714%
2026-09-01	10.0000	10.3500	8.6600	9.4300	+15.140%	68	1,936	+3.181%
2026-08-31	7.0000	8.8700	6.6900	8.1900	+5.000%	130	1,939	+18.803%
2026-08-28	8.4500	8.4500	7.6000	7.8000	-17.460%	58	1,899	+24.744%
2026-08-27	9.8500	10.1500	9.1300	9.4500	-16.372%	41	1,870	+2.963%
2026-08-26	12.8200	12.8200	10.9900	11.3000	-20.979%	26	1,842	-13.894%
2026-08-25	13.5600	14.8000	13.5600	14.3000	+5.691%	49	1,851	-31.958%
2026-08-24	14.1000	14.2000	12.3500	13.5300	-4.584%	31	1,842	-28.086%
2026-08-21	11.2200	14.7000	11.2200	14.1800	+23.304%	45	1,828	-31.382%
2026-08-20	14.3500	14.5000	11.4000	11.5000	-23.282%	66	1,810	-15.391%
2026-08-19	12.2300	14.9900	11.0300	14.9900	+40.751%	256	1,791	-35.090%
2026-08-18	8.0000	10.6500	7.9200	10.6500	+62.348%	322	1,854	-8.638%
2026-08-17	6.4000	6.8000	6.4000	6.5600	+4.127%	65	1,672	+48.323%
2026-08-14	6.3500	6.8000	6.1000	6.3000	-13.934%	209	1,673	+54.444%
2026-08-13	7.9500	8.5000	6.9000	7.3200	+10.909%	57	1,557	+32.923%
2026-08-12	6.0000	6.7000	5.8500	6.6000	0.000%	198	1,552	+47.424%
2026-08-11	7.1000	7.2500	6.3300	6.6000	+4.596%	164	1,452	+47.424%
2026-08-10	5.5000	6.3100	5.5000	6.3100	+6.949%	167	1,479	+54.200%
2026-08-07	5.0500	6.1500	5.0500	5.9000	+9.259%	18	1,318	+64.915%
2026-08-06	7.9500	7.9500	5.0500	5.4000	-14.286%	95	1,314	+80.185%
2026-08-05	7.7100	8.1500	6.3000	6.3000	-3.817%	495	1,236	+54.444%
2026-08-04	6.6500	6.7000	5.9200	6.5500	-14.379%	52	1,198	+48.550%
2026-08-03	11.5800	11.5800	6.9800	7.6500	-24.556%	99	1,185	+27.190%
2026-07-31	10.3000	11.2900	9.6000	10.1400	-25.985%	124	1,131	-4.043%
2026-07-30	12.8500	14.3500	11.3000	13.7000	-27.128%	133	1,099	-28.978%
2026-07-29	17.9700	19.4400	17.9700	18.8000	-0.265%	64	1,041	-48.245%
2026-07-28	16.8000	18.8500	15.9600	18.8500	+45.000%	59	1,036	-48.382%
2026-07-27	14.4000	15.8800	13.0000	13.0000	-10.959%	56	1,033	-25.154%
2026-07-24	14.5600	15.2000	14.0000	14.6000	+10.439%	31	1,017	-33.356%
2026-07-23	13.3500	14.4100	13.2200	13.2200	+11.092%	17	1,004	-26.399%
2026-07-22	13.0500	13.5000	11.4500	11.9000	-8.952%	22	996	-18.235%
2026-07-21	12.7400	13.2500	12.7400	13.0700	+13.652%	12	985	-25.555%
2026-07-20	12.5400	12.7000	11.5000	11.5000	-14.815%	77	982	-15.391%
2026-07-17	13.6100	15.0000	13.5000	13.5000	+14.020%	51	964	-27.926%
2026-07-16	9.2000	12.1000	9.1400	11.8400	+41.627%	94	959	-17.821%
2026-07-15	8.4000	9.7000	8.3600	8.3600	+2.577%	55	936	+16.388%
2026-07-14	8.2400	8.3800	7.7500	8.1500	-9.243%	34	907	+19.387%
2026-07-13	8.0500	9.1500	8.0500	8.9800	-3.441%	45	901	+8.352%
2026-07-10	9.8700	9.8700	8.1000	9.3000	-6.907%	15	860	+4.624%
2026-07-09	12.1400	12.3000	9.7000	9.9900	-17.095%	17	859	-2.603%
2026-07-08	12.7000	12.8000	12.0500	12.0500	-6.878%	17	846	-19.253%
2026-07-07	14.7600	15.7000	12.6000	12.9400	-2.707%	53	831	-24.807%
2026-07-06	14.1500	14.1500	12.8400	13.3000	-20.833%	45	816	-26.842%
2026-07-02	14.6000	16.8000	14.3000	16.8000	+56.279%	66	809	-42.083%
2026-07-01	10.7500	10.7500	10.7500	10.7500	-3.587%	1	809	-9.488%
2026-06-30	11.4300	11.8800	11.1000	11.1500	-14.231%	11	808	-12.735%
2026-06-29	11.6500	13.3500	10.7900	13.0000	+13.537%	66	803	-25.154%
2026-06-26	9.1500	11.5000	9.1500	11.4500	+36.635%	228	814	-15.022%
2026-06-25	6.5500	8.6700	6.5500	8.3800	+42.517%	85	734	+16.110%
2026-06-24	5.8800	5.8800	5.8800	5.8800	+17.600%	3	712	+65.476%
2026-06-23	5.3300	5.3800	5.0000	5.0000	+13.122%	35	709	+94.600%
2026-06-22	3.7000	5.2000	3.7000	4.4200	+89.700%	68	695	+120.136%
2026-06-18	2.9000	2.9000	2.3300	2.3300	-24.351%	3	680	+317.597%
2026-06-17	3.1500	3.7300	3.0800	3.0800	-6.667%	4	680	+215.909%
2026-06-16	3.3500	3.3500	2.9900	3.3000	-4.070%	19	682	+194.848%
2026-06-15	2.9400	3.4400	2.9400	3.4400	-25.217%	6	679	+182.849%
2026-06-12	4.6000	4.6000	4.6000	4.6000	-1.709%	1	674	+111.522%
2026-06-11	4.7800	4.7800	4.6800	4.6800	-5.263%	2	674	+107.906%
2026-06-10	4.9500	4.9500	4.8000	4.9400	-3.137%	4	673	+96.964%
2026-06-09	4.5000	5.2500	4.5000	5.1000	+15.909%	15	676	+90.784%
2026-06-08	5.0000	5.0000	4.1000	4.4000	-18.519%	14	680	+121.136%
2026-06-05	5.4700	5.5000	5.1500	5.4000	+22.727%	74	686	+80.185%
2026-06-04	3.9500	4.4000	3.8300	4.4000	+40.575%	15	619	+121.136%
2026-06-03	2.5200	3.1500	2.5200	3.1300	+36.087%	17	619	+210.863%
2026-06-02	2.0800	2.3400	2.0300	2.3000	+2.679%	16	613	+323.043%
2026-06-01	2.5800	2.6600	2.2400	2.2400	-18.841%	15	613	+334.375%
2026-05-29	3.0700	3.1500	2.6300	2.7600	-6.122%	521	595	+252.536%
2026-05-28	2.7100	2.9400	2.6300	2.9400	+10.112%	14	203	+230.952%
2026-05-27	2.4000	2.6700	2.3700	2.6700	+14.592%	8	201	+264.419%
2026-05-26	2.6600	2.6600	2.2100	2.3300	-15.580%	34	201	+317.597%
2026-05-22	2.9800	3.4700	2.7600	2.7600	+9.524%	34	202	+252.536%
2026-05-21	2.2500	2.5200	2.1500	2.5200	+0.800%	19	203	+286.111%
2026-05-20	2.6200	2.6300	2.3900	2.5000	-5.303%	25	203	+289.200%
2026-05-19	2.0900	2.8000	2.0900	2.6400	+10.000%	32	189	+268.561%
2026-05-18	2.4000	2.4000	2.4000	2.4000	-2.439%	1	189	+305.417%
2026-05-15	2.7400	2.7400	2.4300	2.4600	-2.381%	10	189	+295.528%
2026-05-14	2.3500	2.6100	2.2700	2.5200	+30.570%	18	189	+286.111%
2026-05-13	1.5400	2.0500	1.5400	1.9300	-3.500%	57	188	+404.145%
2026-05-06	1.9900	2.0300	1.9100	2.0000	-9.910%	9	188	+386.500%
2026-05-05	2.3800	2.4000	1.9400	2.2200	-3.896%	22	189	+338.288%
2026-05-04	2.1700	2.3100	2.0900	2.3100	-8.333%	14	193	+321.212%
2026-05-01	2.6800	2.6800	2.5000	2.5200	-13.402%	12	195	+286.111%
2026-04-30	2.7700	3.4500	2.7700	2.9100	+34.101%	18	195	+234.364%
2026-04-29	1.7000	2.1700	1.7000	2.1700	+13.021%	6	195	+348.387%
2026-04-28	1.9200	1.9200	1.9200	1.9200	+3.784%	1	193	+406.771%
2026-04-27	1.9400	1.9400	1.8500	1.8500	-7.500%	2	193	+425.946%
2026-04-24	1.8500	2.0000	1.8500	2.0000	-9.502%	5	192	+386.500%
2026-04-22	2.6500	2.6600	2.2100	2.2100	+7.282%	20	190	+340.271%
2026-04-21	2.0600	2.0600	2.0600	2.0600	-21.374%	1	191	+372.330%
2026-04-20	2.8300	2.8300	2.3600	2.6200	-16.825%	8	191	+271.374%
2026-04-17	3.6000	3.6000	3.1500	3.1500	-3.077%	9	191	+208.889%
2026-04-16	3.1300	3.2900	3.1000	3.2500	-1.515%	16	188	+199.385%
2026-04-15	3.4100	3.4100	2.9400	3.3000	+6.452%	16	185	+194.848%
2026-04-14	2.6500	3.2500	2.6500	3.1000	+14.815%	36	182	+213.871%
2026-04-13	2.9300	2.9400	2.4000	2.7000	-26.027%	29	165	+260.370%
2026-04-10	3.5200	3.6500	3.2600	3.6500	-10.758%	16	168	+166.575%
2026-04-09	3.2500	4.0900	3.2500	4.0900	+13.611%	7	171	+137.897%
2026-04-08	3.1800	3.6700	3.1800	3.6000	+12.500%	11	170	+170.278%
2026-04-07	3.4900	3.4900	2.7500	3.2000	-19.598%	19	172	+204.063%
2026-04-06	3.7100	3.9800	3.6700	3.9800	-12.910%	4	160	+144.472%
2026-04-02	4.9700	4.9800	4.4500	4.5700	-12.115%	4	158	+112.910%
2026-04-01	5.2000	5.2000	5.2000	5.2000	+4.000%	5	158	+87.115%
2026-03-30	5.0000	5.1500	4.8700	5.0000	+3.093%	16	162	+94.600%
2026-03-27	4.8500	4.8500	4.8500	4.8500	+13.850%	1	155	+100.619%
2026-03-26	3.9800	4.5000	3.9300	4.2600	+2.651%	14	155	+128.404%
2026-03-25	4.2000	4.2000	4.1400	4.1500	+3.750%	4	167	+134.458%
2026-03-23	4.0000	4.0000	4.0000	4.0000	-11.111%	1	167	+143.250%
2026-03-18	5.1500	5.1500	4.5000	4.5000	-40.000%	11	167	+116.222%
2026-03-16	7.5000	7.5000	7.5000	7.5000	-17.582%	3	166	+29.733%
2026-03-11	9.1000	9.1000	9.1000	9.1000	-6.379%	2	169	+6.923%
2026-03-06	9.7200	9.7200	9.7200	9.7200	-3.476%	1	168	+0.103%
2026-03-05	10.5000	10.5000	9.9100	10.0700	-16.083%	8	168	-3.376%
2026-03-04	12.0000	12.0000	12.0000	12.0000	+9.091%	2	167	-18.917%
2026-03-03	10.4500	11.0000	10.4500	11.0000	-0.452%	8	165	-11.545%
2026-03-02	10.5800	11.3100	10.5800	11.0500	+8.440%	13	169	-11.946%
2026-02-27	9.7500	10.1900	9.2500	10.1900	+35.505%	6	174	-4.514%
2026-02-26	7.5200	7.5200	7.5200	7.5200	-11.633%	5	170	+29.388%
2026-02-25	8.7000	8.7000	8.5100	8.5100	+5.714%	2	166	+14.336%
2026-02-20	8.0500	8.0500	8.0500	8.0500	-10.056%	1	166	+20.870%
2026-02-18	8.9500	8.9500	8.9500	8.9500	-16.355%	3	167	+8.715%
2026-02-17	10.5500	10.7000	10.5500	10.7000	+1.905%	5	167	-9.065%
2026-02-13	10.7900	10.7900	10.5000	10.5000	+61.538%	7	156	-7.333%
2026-02-11	6.5000	6.5000	6.5000	6.5000	-10.345%	4	156	+49.692%
2026-02-09	7.2500	7.2500	7.2500	7.2500	+27.193%	2	159	+34.207%
2026-02-05	5.7000	5.7000	5.7000	5.7000	-22.449%	4	159	+70.702%
2026-01-27	7.3500	7.3500	7.3500	7.3500	+15.023%	1	156	+32.381%
2026-01-26	6.3900	6.3900	6.3900	6.3900	+13.097%	1	156	+52.269%
2026-01-22	5.6500	5.6500	5.6500	5.6500	+6.604%	1	156	+72.212%
2026-01-20	5.1000	5.3000	5.1000	5.3000	-23.741%	6	155	+83.585%
2026-01-09	6.9500	6.9500	6.9500	6.9500	-18.235%	1	161	+40.000%
2026-01-08	9.5000	9.5000	8.5000	8.5000	+18.056%	6	162	+14.471%
2026-01-05	7.2000	7.2000	7.2000	7.2000	-25.000%	4	164	+35.139%
2026-01-02	9.6000	9.6000	9.6000	9.6000	-1.031%	4	168	+1.354%
2025-12-30	9.7200	9.7200	9.7000	9.7000	-8.491%	3	172	+0.309%
2025-12-26	10.7000	10.7000	10.6000	10.6000	+10.995%	5	172	-8.208%
2025-12-19	9.5500	9.5500	9.5500	9.5500	+11.435%	1	172	+1.885%
2025-12-16	8.5700	8.5700	8.5700	8.5700	-3.708%	1	173	+13.536%
2025-12-11	8.9000	8.9000	8.9000	8.9000	-10.282%	1	172	+9.326%
2025-12-10	9.9200	9.9200	9.9200	9.9200	-30.386%	1	172	-1.915%
2025-11-24	14.2500	14.2500	14.2500	14.2500	+0.707%	1	172	-31.719%
2025-11-18	14.1500	14.1500	14.1500	14.1500	+10.547%	1	173	-31.237%
2025-11-12	10.3000	12.8000	10.3000	12.8000	+32.368%	2	173	-23.984%
2025-11-11	9.4500	10.0000	9.4500	9.6700	+28.933%	14	172	+0.620%
2025-11-04	7.1000	7.5000	7.0500	7.5000	-6.250%	20	161	+29.733%
2025-10-31	8.0000	8.0000	8.0000	8.0000	-32.146%	2	164	+21.625%
2025-10-22	11.7900	11.7900	11.7900	11.7900	-9.517%	4	164	-17.472%
2025-10-10	13.0300	13.0300	13.0300	13.0300	-1.063%	10	160	-25.326%
2025-10-07	13.1400	13.1700	13.1400	13.1700	+6.640%	10	150	-26.120%
2025-10-06	12.3900	12.3900	12.3500	12.3500	-13.333%	5	145	-21.215%
2025-10-03	14.6500	14.9000	14.2000	14.2500	-13.110%	70	143	-31.719%
2025-10-02	16.3000	16.4000	16.3000	16.4000	-9.890%	17	86	-40.671%
2025-10-01	17.4200	18.2000	17.4200	18.2000	+87.629%	2	79	-46.538%
2025-09-30	9.7000	9.7000	9.7000	9.7000	+12.791%	10	77	+0.309%
2025-09-29	8.6000	8.6000	8.6000	8.6000	+6.173%	5	69	+13.140%
2025-09-26	7.9800	8.1000	7.9500	8.1000	+6.299%	18	67	+20.123%
2025-09-12	8.0500	8.0500	7.6200	7.6200	-7.636%	50	51	+27.690%
2025-09-11	8.2500	8.2500	8.2500	8.2500	+47.321%	50	53	+17.939%
2025-09-04	5.6000	5.6000	5.6000	5.6000	-2.609%	2	3	+73.750%
2025-09-03	5.7500	5.7500	5.7500	5.7500	0.000%	1	1	+69.217%