Dark

ABBV20261016P180
ABBV Oct 16 2026 180.00 Put (ABBV261016P00180000)
option OPRA

EOD

Sep 2, 2026

0.0700+16.667%(+0.0100)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.1400	0.1400	0.0700	0.0700	+16.667%	18	590	0.000%
2026-09-01	0.1500	0.1500	0.0600	0.0600	-50.000%	166	594	+16.667%
2026-08-28	0.0800	0.1200	0.0500	0.1200	+100.000%	10	555	-41.667%
2026-08-27	0.0700	0.1500	0.0600	0.0600	-40.000%	8	556	+16.667%
2026-08-25	0.1000	0.1000	0.1000	0.1000	+66.667%	1	557	-30.000%
2026-08-21	0.0500	0.0600	0.0400	0.0600	0.000%	15	557	+16.667%
2026-08-20	0.0700	0.0700	0.0600	0.0600	-25.000%	4	549	+16.667%
2026-08-19	0.0900	0.0900	0.0800	0.0800	-65.217%	4	549	-12.500%
2026-08-18	0.1300	0.2300	0.1300	0.2300	+76.923%	2	550	-69.565%
2026-08-14	0.1200	0.1400	0.1000	0.1300	-45.833%	12	550	-46.154%
2026-08-13	0.1300	0.2400	0.1300	0.2400	-35.135%	10	556	-70.833%
2026-08-04	0.3700	0.3700	0.3700	0.3700	+5.714%	1	563	-81.081%
2026-07-30	0.4800	0.4800	0.3500	0.3500	-22.222%	105	564	-80.000%
2026-07-28	0.5400	0.5400	0.4500	0.4500	-26.230%	18	564	-84.444%
2026-07-20	0.6100	0.6100	0.6100	0.6100	+22.000%	1	550	-88.525%
2026-07-16	0.5000	0.5000	0.5000	0.5000	-28.571%	30	549	-86.000%
2026-07-13	0.7600	0.7600	0.6900	0.7000	-12.500%	5	549	-90.000%
2026-07-10	0.7300	0.8000	0.7300	0.8000	-11.111%	6	551	-91.250%
2026-06-25	0.9500	0.9500	0.9000	0.9000	-32.836%	2	545	-92.222%
2026-06-23	1.5300	1.5300	1.3400	1.3400	-25.556%	2	545	-94.776%
2026-06-22	1.8000	1.8000	1.8000	1.8000	-25.000%	12	546	-96.111%
2026-06-16	2.4000	2.4000	2.4000	2.4000	+3.448%	2	558	-97.083%
2026-06-12	2.3500	2.3500	2.3200	2.3200	-5.306%	2	558	-96.983%
2026-06-11	2.4500	2.4500	2.4500	2.4500	-8.582%	1	558	-97.143%
2026-06-10	2.7000	2.7700	2.6800	2.6800	+1.515%	29	559	-97.388%
2026-06-09	2.7400	2.7400	2.6400	2.6400	-13.443%	6	559	-97.348%
2026-06-08	2.7800	3.1500	2.7800	3.0500	+20.553%	21	559	-97.705%
2026-06-05	2.5300	2.5300	2.5300	2.5300	-25.588%	10	544	-97.233%
2026-06-03	3.4000	3.4000	3.4000	3.4000	-18.072%	1	544	-97.941%
2026-06-02	4.3000	4.3000	4.1500	4.1500	+2.469%	3	544	-98.313%
2026-06-01	4.0500	4.0500	4.0500	4.0500	+8.000%	1	545	-98.272%
2026-05-29	3.7000	3.7500	3.7000	3.7500	-3.846%	35	545	-98.133%
2026-05-27	4.0500	4.0600	3.9000	3.9000	-8.665%	14	514	-98.205%
2026-05-26	4.2700	4.2700	4.2700	4.2700	-4.045%	1	505	-98.361%
2026-05-19	4.4500	4.5000	4.4000	4.4500	-17.593%	12	504	-98.427%
2026-05-18	5.2000	5.6000	5.2000	5.4000	+4.854%	17	495	-98.704%
2026-05-15	5.1500	5.2000	5.1500	5.1500	-5.505%	10	495	-98.641%
2026-05-14	5.3000	5.4500	5.2500	5.4500	-6.034%	17	494	-98.716%
2026-05-13	5.8000	6.0500	5.8000	5.8000	-4.918%	15	481	-98.793%
2026-05-12	6.3800	6.3800	6.1000	6.1000	-8.271%	12	481	-98.852%
2026-05-11	6.6000	6.6500	6.5500	6.6500	-10.977%	5	481	-98.947%
2026-05-08	7.2000	7.4700	7.1000	7.4700	+11.493%	39	482	-99.063%
2026-05-07	6.5500	6.7000	6.5500	6.7000	+5.512%	10	483	-98.955%
2026-05-06	6.3500	6.3500	6.3500	6.3500	+5.833%	4	482	-98.898%
2026-05-01	5.9000	6.0500	5.9000	6.0000	+5.263%	15	481	-98.833%
2026-04-30	5.7000	5.7000	5.4500	5.7000	-19.492%	11	481	-98.772%
2026-04-29	8.9200	8.9200	6.9000	7.0800	-27.010%	8	474	-99.011%
2026-04-28	9.7500	9.7500	9.7000	9.7000	+2.105%	2	477	-99.278%
2026-04-27	9.0000	9.5000	9.0000	9.5000	-0.524%	76	475	-99.263%
2026-04-24	9.1000	9.5500	9.1000	9.5500	+12.353%	4	453	-99.267%
2026-04-23	8.5000	8.5000	8.5000	8.5000	-0.585%	5	453	-99.176%
2026-04-22	7.8000	8.6000	7.8000	8.5500	+13.245%	7	448	-99.181%
2026-04-21	8.3000	8.3000	7.4000	7.5500	-4.430%	14	458	-99.073%
2026-04-20	7.1500	7.9000	7.1500	7.9000	+9.722%	295	458	-99.114%
2026-04-16	7.2000	7.3000	7.2000	7.2000	0.000%	16	377	-99.028%
2026-04-15	7.4500	7.8000	7.2000	7.2000	-10.000%	20	373	-99.028%
2026-04-14	8.5000	8.5000	7.8500	8.0000	-13.978%	5	363	-99.125%
2026-04-13	8.7500	9.3000	8.7500	9.3000	+11.377%	8	358	-99.247%
2026-04-10	7.1900	8.3500	7.1900	8.3500	+12.081%	4	350	-99.162%
2026-04-09	7.4500	7.4500	7.4500	7.4500	-0.667%	1	348	-99.060%
2026-04-08	8.2500	8.3000	7.3500	7.5000	-21.053%	23	348	-99.067%
2026-04-07	9.7500	10.0500	9.4500	9.5000	+9.827%	10	345	-99.263%
2026-04-06	8.6500	8.6500	8.6500	8.6500	-1.030%	3	339	-99.191%
2026-04-02	8.9000	8.9000	8.5500	8.7400	+3.432%	225	242	-99.199%
2026-03-26	8.8500	8.8500	8.4000	8.4500	-13.776%	15	242	-99.172%
2026-03-24	9.8500	9.8500	9.8000	9.8000	-2.970%	3	239	-99.286%
2026-03-23	9.9000	10.1500	9.9000	10.1000	+56.589%	6	236	-99.307%
2026-03-17	6.4500	6.4500	6.4500	6.4500	-6.792%	4	233	-98.915%
2026-03-13	6.4500	6.9200	6.4500	6.9200	+23.351%	41	230	-98.988%
2026-03-10	5.6000	5.6100	5.6000	5.6100	+21.957%	27	202	-98.752%
2026-03-02	4.6000	4.6000	4.6000	4.6000	-15.596%	1	193	-98.478%
2026-02-19	5.2900	5.4500	5.2900	5.4500	-0.909%	4	192	-98.716%
2026-02-12	5.5000	5.5000	5.5000	5.5000	+0.917%	3	190	-98.727%
2026-02-11	5.4500	5.4500	5.4500	5.4500	-0.909%	3	190	-98.716%
2026-02-10	5.5000	5.5000	5.5000	5.5000	0.000%	10	190	-98.727%
2026-02-09	5.5000	5.5000	5.5000	5.5000	+2.804%	1	180	-98.727%
2026-02-06	5.9500	5.9500	5.3500	5.3500	-16.406%	5	180	-98.692%
2026-02-05	6.4000	6.4000	6.4000	6.4000	+18.519%	4	180	-98.906%
2026-02-02	5.4000	5.4000	5.4000	5.4000	-4.425%	1	180	-98.704%
2026-01-28	5.6500	5.6500	5.6500	5.6500	+14.141%	3	181	-98.761%
2026-01-27	5.2500	5.2500	4.9500	4.9500	-10.000%	3	180	-98.586%
2026-01-26	5.5500	5.8500	5.4500	5.5000	-1.786%	27	181	-98.727%
2026-01-23	5.8000	5.8000	5.6000	5.6000	-19.424%	104	179	-98.750%
2026-01-20	7.1500	7.1500	6.9500	6.9500	+4.511%	5	75	-98.993%
2026-01-16	6.6500	6.6500	6.6500	6.6500	+0.758%	4	79	-98.947%
2026-01-12	6.6000	6.6000	6.6000	6.6000	+4.762%	60	79	-98.939%
2026-01-09	6.3000	6.3000	6.3000	6.3000	+5.000%	1	19	-98.889%
2026-01-08	5.8000	6.0000	5.8000	6.0000	-5.956%	2	18	-98.833%
2026-01-05	6.7000	6.7000	6.3800	6.3800	-5.761%	4	16	-98.903%
2025-12-11	6.7700	6.7700	6.7700	6.7700	+1.045%	1	15	-98.966%
2025-12-09	6.7000	6.7000	6.7000	6.7000	+20.721%	1	15	-98.955%
2025-11-12	5.5500	5.5500	5.5500	5.5500	-30.451%	10	14	-98.739%
2025-10-31	7.5300	7.9800	7.5300	7.9800	+30.179%	2	4	-99.123%
2025-09-30	6.1300	6.1300	6.1300	6.1300	-31.124%	1	2	-98.858%
2025-09-29	8.9000	8.9000	8.9000	8.9000	0.000%	2	2	-99.213%