Dark

ABBV20261016C280
ABBV Oct 16 2026 280.00 Call (ABBV261016C00280000)
option OPRA

EOD

Sep 3, 2026

2.71+2.264%(+0.06)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.2500	3.2500	2.2500	2.7100	+2.264%	27	2,441	0.000%
2026-09-02	2.7200	2.7200	2.2000	2.6500	-2.574%	37	2,423	+2.264%
2026-09-01	2.4000	3.1500	2.4000	2.7200	+13.333%	250	2,411	-0.368%
2026-08-31	1.9300	2.5200	1.7500	2.4000	+15.942%	89	2,392	+12.917%
2026-08-28	2.5000	2.5700	2.0500	2.0700	-25.806%	112	2,355	+30.918%
2026-08-27	3.1000	3.1000	2.6600	2.7900	-25.000%	224	2,336	-2.867%
2026-08-26	4.4500	4.4500	3.3000	3.7200	-24.696%	101	2,196	-27.151%
2026-08-25	4.7000	5.1500	4.2000	4.9400	+5.106%	77	2,178	-45.142%
2026-08-24	3.1500	5.1500	3.1500	4.7000	-7.662%	329	2,142	-42.340%
2026-08-21	4.2000	5.5200	4.2000	5.0900	+35.733%	74	1,830	-46.758%
2026-08-20	5.1500	5.5000	3.7500	3.7500	-30.812%	81	1,775	-27.733%
2026-08-19	4.5000	5.7200	4.4000	5.4200	+54.857%	190	1,719	-50.000%
2026-08-18	2.8900	3.5300	2.7500	3.5000	+70.732%	88	1,616	-22.571%
2026-08-17	1.7600	2.0500	1.7000	2.0500	0.000%	63	1,535	+32.195%
2026-08-14	1.8600	2.1100	1.8600	2.0500	-7.658%	9	1,515	+32.195%
2026-08-13	2.2500	2.2700	2.1300	2.2200	+13.846%	61	1,518	+22.072%
2026-08-12	1.8500	2.0500	1.8500	1.9500	-14.097%	313	1,490	+38.974%
2026-08-11	2.1900	2.2700	1.9500	2.2700	+23.370%	38	1,215	+19.383%
2026-08-10	2.0000	2.0000	1.7500	1.8400	+2.222%	32	1,241	+47.283%
2026-08-07	1.9100	1.9100	1.6600	1.8000	+2.857%	60	1,235	+50.556%
2026-08-06	2.2000	2.2000	1.7500	1.7500	-25.847%	16	1,232	+54.857%
2026-08-05	2.8200	2.8700	2.3100	2.3600	+12.381%	130	1,242	+14.831%
2026-08-04	2.2000	2.5000	2.0300	2.1000	-24.460%	18	1,158	+29.048%
2026-08-03	4.0200	4.0200	2.5300	2.7800	-30.500%	57	1,149	-2.518%
2026-07-31	3.8000	4.5000	3.8000	4.0000	-29.825%	35	1,107	-32.250%
2026-07-30	5.5600	6.5500	5.5600	5.7000	-27.389%	91	1,099	-52.456%
2026-07-29	9.1500	9.3500	7.7500	7.8500	-14.674%	11	1,061	-65.478%
2026-07-28	8.6000	9.4500	8.5500	9.2000	+46.032%	47	1,057	-70.543%
2026-07-27	7.0000	7.0700	6.3000	6.3000	-3.817%	31	1,066	-56.984%
2026-07-24	7.0000	7.0000	6.1500	6.5500	+3.968%	70	1,052	-58.626%
2026-07-23	6.7300	6.7300	6.0000	6.3000	+22.807%	22	992	-56.984%
2026-07-22	5.5600	5.5600	5.1100	5.1300	-10.783%	8	993	-47.173%
2026-07-21	5.0000	5.8500	5.0000	5.7500	+14.542%	281	991	-52.870%
2026-07-20	5.3000	5.6400	5.0000	5.0200	-15.630%	28	744	-46.016%
2026-07-17	6.4400	6.8300	5.9000	5.9500	+9.779%	22	737	-54.454%
2026-07-16	4.5500	5.4200	4.5500	5.4200	+52.247%	64	731	-50.000%
2026-07-15	4.1500	4.1500	3.5100	3.5600	+8.537%	48	672	-23.876%
2026-07-14	3.2500	3.3000	3.0900	3.2800	-15.897%	234	659	-17.378%
2026-07-13	3.3500	3.9000	3.3500	3.9000	-8.019%	22	431	-30.513%
2026-07-10	3.7200	4.2400	3.5000	4.2400	-1.395%	19	411	-36.085%
2026-07-09	4.6500	4.6500	4.3000	4.3000	-22.523%	16	408	-36.977%
2026-07-08	5.5500	5.5500	5.5500	5.5500	-11.200%	1	408	-51.171%
2026-07-07	7.7000	7.7000	6.2500	6.2500	-0.794%	16	408	-56.640%
2026-07-06	6.4300	6.4300	6.3000	6.3000	-24.096%	7	406	-56.984%
2026-07-02	6.1000	8.3000	6.1000	8.3000	+67.677%	92	332	-67.349%
2026-07-01	5.1000	5.1000	4.9500	4.9500	-8.333%	11	332	-45.253%
2026-06-30	5.7000	5.8500	5.4000	5.4000	-12.903%	19	329	-49.815%
2026-06-29	4.7600	6.6000	4.7600	6.2000	+47.619%	115	311	-56.290%
2026-06-26	3.7300	4.7800	3.7300	4.2000	+15.068%	16	200	-35.476%
2026-06-25	2.4400	3.6500	2.1500	3.6500	+58.009%	33	198	-25.753%
2026-06-24	2.5500	2.6200	2.1800	2.3100	+0.435%	16	190	+17.316%
2026-06-23	2.3000	2.3000	2.3000	2.3000	+6.977%	72	190	+17.826%
2026-06-22	1.8300	2.1600	1.8300	2.1500	+44.295%	9	118	+26.047%
2026-06-15	2.0900	2.0900	1.4600	1.4900	-33.778%	14	113	+81.879%
2026-06-12	1.9800	2.2500	1.9600	2.2500	-3.433%	24	115	+20.444%
2026-06-11	2.4700	2.5000	2.2400	2.3300	-5.668%	18	105	+16.309%
2026-06-10	2.5900	2.5900	2.4500	2.4700	+17.619%	8	105	+9.717%
2026-06-08	2.3300	2.3300	2.0300	2.1000	-7.489%	5	105	+29.048%
2026-06-05	2.1800	2.3800	2.1300	2.2700	+92.373%	15	105	+19.383%
2026-05-27	1.1800	1.1800	1.1800	1.1800	+12.381%	1	103	+129.661%
2026-05-19	0.9500	1.0800	0.9500	1.0500	+16.667%	22	103	+158.095%
2026-05-12	0.9000	0.9000	0.9000	0.9000	+13.924%	1	101	+201.111%
2026-05-11	0.7900	0.7900	0.7900	0.7900	-33.051%	11	100	+243.038%
2026-05-01	1.1800	1.1800	1.1800	1.1800	-30.994%	1	101	+129.661%
2026-04-30	1.3000	1.7100	1.3000	1.7100	+15.541%	2	101	+58.480%
2026-04-29	1.4800	1.4800	1.4800	1.4800	+48.000%	1	100	+83.108%
2026-04-23	1.0000	1.0000	1.0000	1.0000	-3.846%	1	101	+171.000%
2026-04-22	1.0400	1.0400	1.0400	1.0400	-13.333%	1	100	+160.577%
2026-04-20	1.2000	1.2000	1.2000	1.2000	-20.530%	1	100	+125.833%
2026-04-15	1.5100	1.5100	1.5100	1.5100	+11.852%	1	101	+79.470%
2026-04-14	1.3500	1.3500	1.3500	1.3500	-8.784%	1	101	+100.741%
2026-04-10	1.4800	1.4800	1.4800	1.4800	-17.318%	1	100	+83.108%
2026-04-08	1.6200	1.7900	1.6200	1.7900	-4.787%	2	101	+51.397%
2026-04-06	1.8800	1.8800	1.8800	1.8800	-30.882%	1	100	+44.149%
2026-04-01	3.2900	3.2900	2.5100	2.7200	-16.308%	4	101	-0.368%
2026-03-31	3.2500	3.2500	3.2500	3.2500	+51.163%	1	102	-16.615%
2026-03-26	2.1500	2.1500	2.1500	2.1500	-27.119%	1	101	+26.047%
2026-03-18	2.9500	2.9500	2.9500	2.9500	-20.270%	1	100	-8.136%
2026-03-17	3.7000	3.7000	3.7000	3.7000	-23.868%	1	101	-26.757%
2026-03-10	4.8600	4.8600	4.8600	4.8600	-16.781%	1	100	-44.239%
2026-03-02	5.8400	5.8400	5.8400	5.8400	+16.800%	1	100	-53.596%
2026-02-27	5.0000	5.0000	5.0000	5.0000	+3.734%	5	99	-45.800%
2026-02-18	4.8200	4.8200	4.8200	4.8200	+13.412%	3	94	-43.776%
2026-02-12	4.2500	4.2500	4.2500	4.2500	-0.468%	10	97	-36.235%
2026-02-03	4.2700	4.2700	4.2700	4.2700	+6.750%	1	87	-36.534%
2026-01-27	4.0000	4.0000	4.0000	4.0000	+39.860%	2	87	-32.250%
2026-01-21	2.7000	2.8600	2.7000	2.8600	-53.115%	2	85	-5.245%
2025-12-26	5.9500	6.1500	5.9500	6.1000	+4.274%	5	83	-55.574%
2025-12-24	5.9500	5.9500	5.8500	5.8500	-28.221%	3	81	-53.675%
2025-11-25	8.1500	8.1500	8.1500	8.1500	-8.530%	40	81	-66.748%
2025-11-21	8.9100	8.9100	8.9100	8.9100	+7.349%	40	81	-69.585%
2025-11-13	9.1700	9.1700	8.3000	8.3000	+62.745%	3	41	-67.349%
2025-11-11	5.1000	5.1000	5.1000	5.1000	+6.918%	2	39	-46.863%
2025-11-07	4.7700	4.7700	4.7700	4.7700	-23.680%	1	39	-43.187%
2025-10-30	6.2500	6.2500	6.2500	6.2500	-21.875%	3	38	-56.640%
2025-10-13	8.0000	8.0000	8.0000	8.0000	+8.992%	5	35	-66.125%
2025-10-07	7.3400	7.3400	7.3400	7.3400	+1.944%	2	30	-63.079%
2025-10-06	7.1000	7.2000	7.1000	7.2000	-25.773%	2	30	-62.361%
2025-10-02	9.7000	9.7000	9.7000	9.7000	-19.167%	1	30	-72.062%
2025-10-01	11.1000	12.0600	11.0000	12.0000	+70.940%	53	30	-77.417%
2025-09-30	7.0200	7.0200	7.0200	7.0200	+46.250%	1	1	-61.396%
2025-09-19	4.8000	4.8000	4.8000	4.8000	0.000%	1	1	-43.542%