Dark

ABBV20261016C270
ABBV Oct 16 2026 270.00 Call (ABBV261016C00270000)
option OPRA

EOD

Sep 3, 2026

5.36-4.286%(-0.24)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.5000	5.8000	4.3500	5.3600	-4.286%	44	2,062	0.000%
2026-09-02	6.1000	6.4000	4.5000	5.6000	+0.901%	121	2,042	-4.286%
2026-09-01	5.6400	6.0500	5.0000	5.5500	+11.670%	315	2,095	-3.423%
2026-08-31	3.3700	4.9700	3.3700	4.9700	+18.333%	153	1,964	+7.847%
2026-08-28	5.0000	5.0000	4.0900	4.2000	-20.755%	114	1,934	+27.619%
2026-08-27	6.4300	6.4300	5.2200	5.3000	-22.628%	137	1,921	+1.132%
2026-08-26	7.8000	7.8000	6.4300	6.8500	-22.159%	67	1,915	-21.752%
2026-08-25	7.8500	9.0500	7.8500	8.8000	+6.667%	81	1,909	-39.091%
2026-08-24	7.9500	8.9800	7.6900	8.2500	-9.836%	63	1,887	-35.030%
2026-08-21	6.5000	9.4000	6.5000	9.1500	+28.873%	73	1,854	-41.421%
2026-08-20	8.4800	8.9600	7.1000	7.1000	-27.329%	159	1,795	-24.507%
2026-08-19	7.4400	9.7800	7.4400	9.7700	+58.862%	107	1,660	-45.138%
2026-08-18	5.0500	6.1900	5.0500	6.1500	+65.768%	65	1,623	-12.846%
2026-08-17	3.3000	3.8000	3.3000	3.7100	+1.644%	27	1,602	+44.474%
2026-08-14	3.6500	3.6500	3.6500	3.6500	-6.170%	3	1,585	+46.849%
2026-08-13	5.0000	5.1000	3.8900	3.8900	+12.428%	109	1,584	+37.789%
2026-08-12	3.9000	4.0500	3.4000	3.4600	-11.282%	18	1,542	+54.913%
2026-08-11	3.9000	4.1900	3.5100	3.9000	+1.299%	327	1,530	+37.436%
2026-08-10	3.3000	3.8500	3.0000	3.8500	+16.667%	330	1,526	+39.221%
2026-08-07	3.2500	3.3000	3.1500	3.3000	+4.762%	13	1,500	+62.424%
2026-08-06	3.2000	3.2800	3.0000	3.1500	-19.231%	212	1,491	+70.159%
2026-08-05	4.4000	4.8000	3.9000	3.9000	+11.429%	12	1,286	+37.436%
2026-08-04	3.8300	3.9500	3.5000	3.5000	-12.060%	46	1,281	+53.143%
2026-08-03	6.4900	6.4900	3.9400	3.9800	-41.037%	73	1,280	+34.673%
2026-07-31	6.4800	7.4500	6.1500	6.7500	-22.414%	17	1,263	-20.593%
2026-07-30	9.7500	9.9500	7.9000	8.7000	-26.271%	29	1,263	-38.391%
2026-07-29	12.5000	14.2100	11.6000	11.8000	-10.674%	237	1,261	-54.576%
2026-07-28	11.3000	13.7500	11.3000	13.2100	+50.799%	277	1,457	-59.425%
2026-07-27	10.6900	10.9500	8.6500	8.7600	-11.960%	79	1,251	-38.813%
2026-07-24	9.5600	10.3500	9.5600	9.9500	+8.152%	18	1,271	-46.131%
2026-07-23	9.1500	10.2600	8.8000	9.2000	+14.428%	72	1,237	-41.739%
2026-07-22	9.1500	9.2000	8.0400	8.0400	-10.667%	9	1,243	-33.333%
2026-07-21	8.5000	9.2000	8.5000	9.0000	+15.237%	147	1,241	-40.444%
2026-07-20	8.3400	8.4600	7.8100	7.8100	-17.789%	26	1,216	-31.370%
2026-07-17	9.8300	11.5500	9.5000	9.5000	+18.012%	82	1,200	-43.579%
2026-07-16	5.2500	8.0500	5.2500	8.0500	+25.389%	45	1,162	-33.416%
2026-07-15	6.4500	6.4500	6.3600	6.4200	+22.286%	17	1,124	-16.511%
2026-07-14	5.6000	5.6000	4.7500	5.2500	-15.323%	225	1,118	+2.095%
2026-07-13	6.1200	6.2000	5.8000	6.2000	-3.125%	18	917	-13.548%
2026-07-10	5.7000	6.4000	5.4000	6.4000	-6.569%	59	901	-16.250%
2026-07-09	7.4500	8.6500	6.3700	6.8500	-18.355%	77	898	-21.752%
2026-07-08	8.2500	9.0500	7.7000	8.3900	-8.306%	21	883	-36.114%
2026-07-07	10.2000	10.3000	8.8700	9.1500	-2.139%	50	875	-41.421%
2026-07-06	9.5000	9.5000	9.2000	9.3500	-23.673%	14	839	-42.674%
2026-07-02	10.0700	12.2500	10.0400	12.2500	+68.966%	125	747	-56.245%
2026-07-01	6.7900	7.4500	6.7900	7.2500	-8.228%	24	747	-26.069%
2026-06-30	8.4500	8.4500	7.9000	7.9000	-15.054%	15	723	-32.152%
2026-06-29	7.8500	9.3600	7.5600	9.3000	+27.397%	106	717	-42.366%
2026-06-26	7.1500	7.3300	5.8500	7.3000	+35.185%	96	643	-26.575%
2026-06-25	3.8800	5.5600	3.8800	5.4000	+54.286%	198	634	-0.741%
2026-06-24	3.9300	3.9300	3.1500	3.5000	+4.478%	25	521	+53.143%
2026-06-23	3.5000	3.6500	3.2000	3.3500	+5.346%	204	519	+60.000%
2026-06-22	2.7000	3.4100	2.6200	3.1800	+114.865%	27	327	+68.553%
2026-06-18	1.4800	1.4800	1.4800	1.4800	-27.451%	2	324	+262.162%
2026-06-17	1.8900	2.2400	1.8900	2.0400	-9.735%	4	324	+162.745%
2026-06-16	2.2200	2.2600	2.1400	2.2600	+1.802%	12	324	+137.168%
2026-06-15	2.8700	2.8700	2.2100	2.2200	-26.000%	14	323	+141.441%
2026-06-12	3.0500	3.0600	2.8500	3.0000	+2.740%	15	323	+78.667%
2026-06-11	3.4500	3.4800	2.9200	2.9200	-14.370%	18	320	+83.562%
2026-06-10	3.4000	3.5400	3.4000	3.4100	-0.292%	8	318	+57.185%
2026-06-09	3.3600	3.5900	3.0100	3.4200	+14.000%	146	318	+56.725%
2026-06-08	3.4000	3.4000	2.8900	3.0000	-17.808%	12	182	+78.667%
2026-06-05	3.3200	3.8800	3.3100	3.6500	+42.023%	17	179	+46.849%
2026-06-04	2.5200	2.5800	2.4400	2.5700	+46.857%	10	177	+108.560%
2026-06-03	1.7500	1.7500	1.7500	1.7500	+18.243%	1	177	+206.286%
2026-06-01	1.5200	1.6500	1.4800	1.4800	-14.943%	12	176	+262.162%
2026-05-29	1.9500	1.9600	1.7400	1.7400	-3.867%	20	176	+208.046%
2026-05-28	1.6000	1.8100	1.6000	1.8100	+16.774%	7	176	+196.133%
2026-05-26	1.7600	1.7600	1.5000	1.5500	+14.815%	18	173	+245.806%
2026-05-06	1.3500	1.3500	1.3500	1.3500	-16.149%	1	173	+297.037%
2026-05-01	1.6100	1.6100	1.6100	1.6100	+7.333%	3	177	+232.919%
2026-04-24	1.5000	1.5000	1.5000	1.5000	-12.281%	9	177	+257.333%
2026-04-21	1.7100	1.7100	1.7100	1.7100	-55.584%	10	196	+213.450%
2026-04-14	1.9300	3.8500	1.9300	3.8500	+61.088%	2	196	+39.221%
2026-04-10	2.3100	2.4100	2.1000	2.3900	-20.067%	16	196	+124.268%
2026-04-09	2.9900	2.9900	2.9900	2.9900	-14.080%	1	196	+79.264%
2026-04-02	3.6300	3.6300	3.1500	3.4800	-7.447%	5	197	+54.023%
2026-04-01	4.5100	4.5100	3.5500	3.7600	+7.123%	30	197	+42.553%
2026-03-30	3.6400	3.6400	3.4600	3.5100	-1.127%	6	193	+52.707%
2026-03-27	3.5500	3.5500	3.5500	3.5500	+6.607%	3	193	+50.986%
2026-03-26	3.0000	3.3300	3.0000	3.3300	+15.225%	70	193	+60.961%
2026-03-25	2.7500	3.0700	2.7500	2.8900	+15.600%	7	123	+85.467%
2026-03-23	2.5000	2.5000	2.5000	2.5000	-19.872%	26	120	+114.400%
2026-03-20	3.2000	3.2000	3.1200	3.1200	-42.752%	5	111	+71.795%
2026-03-17	5.5500	5.5500	5.4500	5.4500	-0.909%	17	113	-1.651%
2026-03-16	5.6500	5.6500	5.5000	5.5000	-17.293%	6	107	-2.545%
2026-03-11	6.6500	6.6500	6.6500	6.6500	+3.101%	7	107	-19.398%
2026-03-09	6.4500	6.4500	6.4500	6.4500	+8.221%	1	100	-16.899%
2026-03-06	5.9600	5.9600	5.9600	5.9600	-32.273%	1	101	-10.067%
2026-03-04	8.8000	8.8000	8.8000	8.8000	+23.944%	2	100	-39.091%
2026-02-27	7.1000	7.1000	7.1000	7.1000	+4.412%	7	100	-24.507%
2026-02-23	6.8000	6.8500	6.6000	6.8000	+11.475%	28	101	-21.176%
2026-02-19	6.4000	6.4000	6.1000	6.1000	-8.955%	4	120	-12.131%
2026-02-18	6.7000	6.7000	6.7000	6.7000	+31.373%	4	122	-20.000%
2026-02-10	5.1000	5.1000	5.1000	5.1000	+41.667%	2	119	+5.098%
2026-02-04	3.6000	3.6000	3.6000	3.6000	-46.188%	2	120	+48.889%
2026-02-03	6.6900	6.6900	6.6900	6.6900	+28.654%	1	122	-19.880%
2026-01-29	5.6000	5.6000	5.1500	5.2000	+21.212%	22	123	+3.077%
2026-01-28	4.2900	4.2900	4.2900	4.2900	-3.596%	1	144	+24.942%
2026-01-23	4.4500	4.4500	4.4500	4.4500	+5.701%	1	144	+20.449%
2026-01-22	4.2500	4.2500	4.2100	4.2100	+2.683%	2	145	+27.316%
2026-01-21	3.8000	4.1200	3.8000	4.1000	+12.329%	18	144	+30.732%
2026-01-20	3.6000	3.6500	3.6000	3.6500	-22.505%	5	139	+46.849%
2026-01-15	4.7100	4.7100	4.7100	4.7100	+0.213%	2	139	+13.800%
2026-01-14	4.7000	4.7000	4.7000	4.7000	-2.083%	1	139	+14.043%
2026-01-12	5.0000	5.0000	4.8000	4.8000	-21.311%	6	138	+11.667%
2026-01-09	6.1500	6.1500	6.1000	6.1000	-6.154%	23	143	-12.131%
2026-01-08	6.5000	6.5000	6.5000	6.5000	+31.313%	1	128	-17.538%
2026-01-05	5.4500	5.4500	4.9500	4.9500	-30.478%	14	132	+8.283%
2026-01-02	7.1200	7.1200	7.1200	7.1200	-1.793%	1	132	-24.719%
2025-12-30	7.1500	7.2500	7.1500	7.2500	-9.375%	4	131	-26.069%
2025-12-29	8.0000	8.0000	8.0000	8.0000	+3.896%	1	131	-33.000%
2025-12-26	8.1500	8.1500	7.7000	7.7000	+6.944%	6	132	-30.390%
2025-12-15	7.2000	7.2000	7.2000	7.2000	+16.129%	4	130	-25.556%
2025-12-12	6.2000	6.2000	6.2000	6.2000	-10.791%	3	130	-13.548%
2025-12-11	6.9500	6.9500	6.9500	6.9500	+2.963%	1	130	-22.878%
2025-12-10	6.7500	6.7500	6.7500	6.7500	-10.596%	10	129	-20.593%
2025-12-05	7.6000	7.6000	7.5500	7.5500	-7.927%	4	119	-29.007%
2025-11-28	8.2000	8.2000	8.2000	8.2000	-26.786%	1	117	-34.634%
2025-11-18	11.2000	11.2000	11.2000	11.2000	+11.443%	2	116	-52.143%
2025-11-12	9.0000	10.0500	9.0000	10.0500	+67.500%	4	116	-46.667%
2025-11-06	6.0000	6.0000	6.0000	6.0000	0.000%	5	113	-10.667%
2025-10-31	6.0000	6.0000	6.0000	6.0000	-40.594%	5	108	-10.667%
2025-10-20	10.1000	10.1000	10.1000	10.1000	-0.980%	1	103	-46.931%
2025-10-13	10.2000	10.2000	10.2000	10.2000	+1.190%	3	103	-47.451%
2025-10-10	10.0800	10.0800	10.0800	10.0800	-11.189%	10	106	-46.825%
2025-10-03	11.5000	11.6000	11.3500	11.3500	+23.370%	67	96	-52.775%
2025-09-30	8.0000	9.2500	8.0000	9.2000	+42.636%	14	29	-41.739%
2025-09-29	6.0500	6.4500	6.0500	6.4500	+9.322%	3	24	-16.899%
2025-09-26	6.3500	6.3500	5.9000	5.9000	-11.940%	29	24	-9.153%
2025-09-23	6.7000	6.7000	6.7000	6.7000	0.000%	3	3	-20.000%