Dark

ABBV20261016P185
ABBV Oct 16 2026 185.00 Put (ABBV261016P00185000)
option OPRA

EOD

Sep 2, 2026

0.0800+14.286%(+0.0100)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.1600	0.1600	0.0800	0.0800	+14.286%	14	410	0.000%
2026-09-01	0.0700	0.0700	0.0700	0.0700	0.000%	5	409	+14.286%
2026-08-28	0.0700	0.0700	0.0700	0.0700	-12.500%	1	409	+14.286%
2026-08-26	0.0900	0.0900	0.0800	0.0800	0.000%	4	409	0.000%
2026-08-25	0.0700	0.0900	0.0700	0.0800	+14.286%	6	410	0.000%
2026-08-24	0.1000	0.1000	0.0700	0.0700	-41.667%	4	413	+14.286%
2026-08-21	0.1200	0.1200	0.1200	0.1200	0.000%	3	417	-33.333%
2026-08-18	0.1200	0.1200	0.1000	0.1200	-29.412%	10	418	-33.333%
2026-08-17	0.1600	0.1700	0.1400	0.1700	-10.526%	12	424	-52.941%
2026-08-13	0.2000	0.2000	0.1900	0.1900	-20.833%	2	430	-57.895%
2026-08-12	0.2400	0.2400	0.2400	0.2400	+20.000%	9	430	-66.667%
2026-08-11	0.2800	0.2800	0.2000	0.2000	-60.000%	20	431	-60.000%
2026-08-04	0.5000	0.5000	0.5000	0.5000	+13.636%	2	436	-84.000%
2026-07-30	0.5600	0.5600	0.4400	0.4400	+25.714%	3	438	-81.818%
2026-07-29	0.3500	0.3500	0.3500	0.3500	+12.903%	1	437	-77.143%
2026-07-28	0.3100	0.3300	0.3100	0.3100	-26.190%	5	437	-74.194%
2026-07-27	0.3700	0.4200	0.3700	0.4200	-8.696%	6	438	-80.952%
2026-07-24	0.4500	0.4600	0.4500	0.4600	-45.238%	4	443	-82.609%
2026-07-15	0.9200	0.9200	0.8400	0.8400	-16.832%	5	447	-90.476%
2026-07-13	1.0400	1.0400	0.9800	1.0100	+2.020%	6	442	-92.079%
2026-07-10	0.9900	0.9900	0.9900	0.9900	+19.277%	1	440	-91.919%
2026-07-08	0.8300	0.8300	0.8300	0.8300	0.000%	3	440	-90.361%
2026-06-29	0.8300	0.8300	0.8300	0.8300	-45.395%	2	437	-90.361%
2026-06-26	1.5200	1.5200	1.5200	1.5200	-24.000%	1	437	-94.737%
2026-06-22	2.6000	2.6000	2.0000	2.0000	-43.503%	104	438	-96.000%
2026-06-18	3.6800	3.6800	3.5400	3.5400	+20.408%	11	444	-97.740%
2026-06-16	2.9400	2.9400	2.9400	2.9400	-7.547%	1	444	-97.279%
2026-06-11	3.1800	3.1800	3.1800	3.1800	-6.745%	2	443	-97.484%
2026-06-09	3.4100	3.4100	3.4100	3.4100	+0.294%	1	443	-97.654%
2026-06-08	3.4000	3.4000	3.4000	3.4000	-33.333%	1	444	-97.647%
2026-06-02	5.1000	5.1000	5.1000	5.1000	+6.250%	1	443	-98.431%
2026-06-01	4.8000	4.8000	4.8000	4.8000	-1.840%	40	442	-98.333%
2026-05-27	4.8900	4.8900	4.8900	4.8900	+2.516%	10	442	-98.364%
2026-05-21	4.8500	4.8500	4.7600	4.7700	-10.841%	30	437	-98.323%
2026-05-20	5.4400	5.5000	5.3500	5.3500	+1.905%	34	435	-98.505%
2026-05-19	5.6000	5.6000	5.2500	5.2500	-19.847%	26	404	-98.476%
2026-05-18	6.5500	6.5500	6.5500	6.5500	+1.550%	1	404	-98.779%
2026-05-14	6.4500	6.4500	6.4500	6.4500	-7.194%	3	404	-98.760%
2026-05-13	7.0500	7.0500	6.9500	6.9500	+10.493%	3	400	-98.849%
2026-05-12	7.3500	7.3500	6.1300	6.2900	-26.000%	36	400	-98.728%
2026-05-11	8.1000	8.5000	8.0000	8.5000	-6.593%	15	400	-99.059%
2026-05-08	8.5300	9.2000	8.5300	9.1000	+12.346%	25	390	-99.121%
2026-05-07	7.9500	8.5500	7.9000	8.1000	+4.516%	47	379	-99.012%
2026-05-06	7.8500	8.0500	7.6000	7.7500	+2.649%	12	368	-98.968%
2026-05-05	7.0000	7.6500	7.0000	7.5500	+0.667%	9	357	-98.940%
2026-05-04	7.5000	7.6000	7.3500	7.5000	+3.448%	6	352	-98.933%
2026-05-01	7.2000	7.3200	7.0000	7.2500	+11.538%	25	335	-98.897%
2026-04-30	7.3500	7.3500	6.4000	6.5000	-42.982%	15	335	-98.769%
2026-04-28	11.4500	11.4500	11.4000	11.4000	+2.703%	4	345	-99.298%
2026-04-27	10.4000	11.1400	10.4000	11.1000	-1.333%	52	342	-99.279%
2026-04-24	11.2500	11.2500	11.2500	11.2500	+11.386%	2	317	-99.289%
2026-04-23	10.3500	10.3500	10.1000	10.1000	-1.463%	129	317	-99.208%
2026-04-22	9.4000	10.2500	9.4000	10.2500	+17.816%	14	232	-99.220%
2026-04-20	8.7000	8.7500	8.4500	8.7000	+11.253%	5	226	-99.080%
2026-04-17	7.7500	7.9500	7.6500	7.8200	-8.000%	13	221	-98.977%
2026-04-16	8.5500	8.6500	8.5000	8.5000	+0.592%	19	219	-99.059%
2026-04-15	8.8500	9.0500	8.4500	8.4500	-12.887%	9	211	-99.053%
2026-04-10	8.7500	9.7000	8.6500	9.7000	+14.793%	11	207	-99.175%
2026-04-09	8.8000	9.0000	8.4500	8.4500	-3.977%	66	196	-99.053%
2026-04-08	8.7500	8.8000	8.7500	8.8000	-14.146%	9	135	-99.091%
2026-04-02	10.2500	10.2500	10.2500	10.2500	+23.494%	1	140	-99.220%
2026-04-01	8.3000	8.3000	8.3000	8.3000	-15.306%	1	140	-99.036%
2026-03-26	10.2500	10.2500	9.7500	9.8000	-6.667%	39	139	-99.184%
2026-03-25	10.4500	10.5000	10.4500	10.5000	-7.895%	7	120	-99.238%
2026-03-24	11.4000	11.4000	11.4000	11.4000	-4.603%	1	119	-99.298%
2026-03-23	11.9500	11.9500	11.9500	11.9500	+8.145%	1	119	-99.331%
2026-03-19	11.0500	11.0500	11.0500	11.0500	+2.315%	4	119	-99.276%
2026-03-18	9.8500	10.8000	9.7500	10.8000	+44.966%	5	115	-99.259%
2026-03-17	7.7500	7.7500	7.4500	7.4500	-5.696%	4	113	-98.926%
2026-03-16	7.8000	7.9000	7.8000	7.9000	+1.935%	2	109	-98.987%
2026-03-13	7.7000	7.7500	7.7000	7.7500	+3.333%	11	107	-98.968%
2026-03-12	6.9500	7.5000	6.9500	7.5000	+14.155%	9	99	-98.933%
2026-03-10	6.5000	6.5700	6.5000	6.5700	+5.120%	9	91	-98.782%
2026-03-05	6.3000	6.3000	6.2500	6.2500	+8.696%	6	91	-98.720%
2026-03-03	5.7500	5.7500	5.7500	5.7500	+6.481%	1	85	-98.609%
2026-03-02	5.2500	5.4000	5.2500	5.4000	-4.594%	3	85	-98.519%
2026-02-27	5.6600	5.6600	5.6600	5.6600	-13.588%	10	85	-98.587%
2026-02-26	6.5500	6.5500	6.5500	6.5500	+6.504%	2	85	-98.779%
2026-02-18	5.9800	6.1500	5.9800	6.1500	-5.385%	11	87	-98.699%
2026-02-09	6.6000	6.6000	6.5000	6.5000	+2.362%	5	88	-98.769%
2026-01-29	6.3000	6.3500	6.3000	6.3500	-3.788%	17	83	-98.740%
2026-01-26	6.6000	6.6000	6.6000	6.6000	-22.535%	4	66	-98.788%
2026-01-20	8.5000	8.5300	8.2500	8.5200	+24.380%	46	62	-99.061%
2026-01-14	6.8500	6.8500	6.8500	6.8500	+7.031%	4	38	-98.832%
2026-01-08	6.4000	6.4000	6.4000	6.4000	-7.246%	4	34	-98.750%
2026-01-06	6.9000	6.9000	6.9000	6.9000	-10.390%	1	33	-98.841%
2026-01-05	7.6500	7.7000	7.6500	7.7000	+26.230%	5	28	-98.961%
2025-12-30	6.1000	6.1000	6.1000	6.1000	-13.475%	1	28	-98.689%
2025-11-25	7.0500	7.0500	7.0500	7.0500	+3.676%	1	28	-98.865%
2025-11-21	6.8000	6.8000	6.8000	6.8000	-9.333%	1	27	-98.824%
2025-11-20	7.5000	7.5000	7.5000	7.5000	+17.188%	7	26	-98.933%
2025-11-19	6.4000	6.4000	6.4000	6.4000	-26.437%	1	32	-98.750%
2025-11-06	9.0000	9.0000	8.6500	8.7000	-6.952%	19	31	-99.080%
2025-11-05	9.5000	9.6000	9.3000	9.3500	+1.630%	19	24	-99.144%
2025-11-04	9.4500	9.4500	9.2000	9.2000	0.000%	3	12	-99.130%
2025-10-31	9.2000	9.2000	9.2000	9.2000	+26.027%	1	11	-99.130%
2025-10-24	7.3000	7.3000	7.3000	7.3000	-13.095%	8	10	-98.904%
2025-09-18	8.4000	8.4000	8.4000	8.4000	-2.326%	2	6	-99.048%
2025-09-17	8.6000	8.6000	8.6000	8.6000	0.000%	4	4	-99.070%