Dark

ABBV20261016P200
ABBV Oct 16 2026 200.00 Put (ABBV261016P00200000)
option OPRA

EOD

Sep 1, 2026

0.2100-8.696%(-0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.2700	0.2700	0.2100	0.2100	-8.696%	6	1,636	0.000%
2026-08-28	0.2300	0.2800	0.2100	0.2300	0.000%	8	1,639	-8.696%
2026-08-27	0.2500	0.2500	0.2300	0.2300	+15.000%	4	1,643	-8.696%
2026-08-26	0.2300	0.2400	0.2000	0.2000	-35.484%	7	1,647	+5.000%
2026-08-25	0.2300	0.3100	0.1800	0.3100	+63.158%	6	1,652	-32.258%
2026-08-24	0.2200	0.2400	0.1900	0.1900	-13.636%	6	1,658	+10.526%
2026-08-21	0.1900	0.3000	0.1900	0.2200	-4.348%	7	1,663	-4.545%
2026-08-20	0.2100	0.2400	0.2100	0.2300	-4.167%	5	1,663	-8.696%
2026-08-19	0.2400	0.3000	0.2400	0.2400	-27.273%	8	1,667	-12.500%
2026-08-18	0.3500	0.3900	0.3000	0.3300	-36.538%	71	1,673	-36.364%
2026-08-17	0.4300	0.5200	0.4000	0.5200	+6.122%	9	1,646	-59.615%
2026-08-14	0.4600	0.4900	0.4400	0.4900	0.000%	12	1,652	-57.143%
2026-08-13	0.5000	0.5100	0.4200	0.4900	-18.333%	16	1,656	-57.143%
2026-08-12	0.6000	0.6200	0.5300	0.6000	+3.448%	8	1,668	-65.000%
2026-08-11	0.6400	0.7100	0.5700	0.5800	-25.641%	14	1,668	-63.793%
2026-08-10	0.8000	0.8600	0.7600	0.7800	-12.360%	10	1,669	-73.077%
2026-08-07	1.0200	1.0200	0.8700	0.8900	-12.745%	6	1,667	-76.404%
2026-08-06	1.0300	1.1000	0.9400	1.0200	-5.556%	17	1,668	-79.412%
2026-08-05	0.9600	1.0800	0.9100	1.0800	-22.302%	12	1,660	-80.556%
2026-08-04	1.2500	1.3900	1.0400	1.3900	+20.870%	41	1,658	-84.892%
2026-08-03	1.2300	1.2300	1.0000	1.1500	+22.340%	11	1,636	-81.739%
2026-07-31	1.1300	1.1300	0.9200	0.9400	+27.027%	1,008	1,628	-77.660%
2026-07-29	0.8300	0.8300	0.7000	0.7400	+13.846%	8	627	-71.622%
2026-07-28	0.6200	0.6500	0.5600	0.6500	-22.619%	22	624	-67.692%
2026-07-27	0.9500	0.9600	0.8400	0.8400	-11.579%	6	624	-75.000%
2026-07-24	0.9500	0.9500	0.9500	0.9500	-20.833%	4	621	-77.895%
2026-07-20	1.2500	1.2500	1.2000	1.2000	0.000%	3	621	-82.500%
2026-07-17	1.1000	1.2200	1.1000	1.2000	-16.667%	12	618	-82.500%
2026-07-16	1.6400	1.6400	1.4400	1.4400	-18.644%	7	615	-85.417%
2026-07-15	1.7800	1.9300	1.7700	1.7700	-7.330%	32	620	-88.136%
2026-07-14	2.0400	2.0400	1.9100	1.9100	-1.546%	7	616	-89.005%
2026-07-13	1.8100	1.9400	1.8100	1.9400	-1.020%	4	616	-89.175%
2026-07-10	1.9600	1.9600	1.9600	1.9600	+10.112%	2	615	-89.286%
2026-07-09	1.7000	1.8500	1.6600	1.7800	+0.565%	9	615	-88.202%
2026-07-08	1.7700	1.7700	1.7700	1.7700	+22.917%	1	615	-88.136%
2026-07-06	1.4400	1.4400	1.4400	1.4400	+4.348%	1	615	-85.417%
2026-07-02	1.5000	1.5000	1.3600	1.3800	-17.857%	15	624	-84.783%
2026-07-01	1.6900	2.0000	1.6800	1.6800	+1.205%	7	624	-87.500%
2026-06-30	1.8100	1.8600	1.6200	1.6600	+4.403%	27	625	-87.349%
2026-06-29	1.8000	1.8000	1.5800	1.5900	-32.911%	25	623	-86.792%
2026-06-26	2.3700	2.3700	2.3700	2.3700	-7.059%	1	616	-91.139%
2026-06-25	3.5000	3.5000	2.5500	2.5500	-21.538%	4	617	-91.765%
2026-06-24	3.2000	3.3200	3.0800	3.2500	-4.412%	26	615	-93.538%
2026-06-23	3.4000	3.4000	3.4000	3.4000	-15.000%	3	613	-93.824%
2026-06-22	4.9500	4.9500	4.0000	4.0000	-34.959%	9	613	-94.750%
2026-06-17	5.9000	6.2000	5.9000	6.1500	-0.966%	8	609	-96.585%
2026-06-16	5.7300	6.2100	5.7300	6.2100	+2.645%	16	604	-96.618%
2026-06-15	5.9500	6.0500	5.9500	6.0500	+10.000%	12	618	-96.529%
2026-06-11	6.2000	6.2000	5.5000	5.5000	-13.386%	6	618	-96.182%
2026-06-10	6.0000	6.3500	6.0000	6.3500	+2.419%	6	616	-96.693%
2026-06-09	6.2000	6.2000	6.2000	6.2000	+14.815%	2	617	-96.613%
2026-06-05	5.4000	5.4000	5.4000	5.4000	-20.000%	2	619	-96.111%
2026-06-04	7.1700	7.1700	6.7500	6.7500	-23.729%	7	617	-96.889%
2026-06-02	8.8500	8.8500	8.8500	8.8500	+2.312%	2	622	-97.627%
2026-05-29	7.8600	8.6500	7.8600	8.6500	-6.789%	3	620	-97.572%
2026-05-26	9.2800	9.2800	9.2800	9.2800	+11.138%	4	617	-97.737%
2026-05-22	8.3000	8.3500	8.3000	8.3500	-14.796%	4	613	-97.485%
2026-05-20	9.8000	9.8000	9.8000	9.8000	+1.554%	1	613	-97.857%
2026-05-19	9.6500	9.6500	9.6500	9.6500	-11.468%	6	611	-97.824%
2026-05-15	10.9000	10.9100	10.9000	10.9000	+0.926%	356	611	-98.073%
2026-05-14	10.8000	10.8000	10.8000	10.8000	-28.947%	3	493	-98.056%
2026-05-08	14.7200	15.2000	14.6500	15.2000	+5.923%	10	493	-98.618%
2026-05-07	13.4500	14.3500	13.4500	14.3500	+7.895%	15	492	-98.537%
2026-05-06	13.0500	13.5500	13.0500	13.3000	+3.502%	55	478	-98.421%
2026-05-05	12.0000	12.9000	12.0000	12.8500	+1.581%	41	513	-98.366%
2026-05-04	12.7500	12.9000	12.5500	12.6500	+13.964%	33	508	-98.340%
2026-04-30	11.4000	11.5000	10.8500	11.1000	-37.465%	31	478	-98.108%
2026-04-28	17.5000	18.1500	17.3000	17.7500	+0.852%	34	468	-98.817%
2026-04-27	17.7000	17.7000	17.6000	17.6000	+0.860%	3	441	-98.807%
2026-04-24	16.9100	17.4500	16.8900	17.4500	+6.402%	22	439	-98.797%
2026-04-23	16.7500	16.7500	16.4000	16.4000	0.000%	22	437	-98.720%
2026-04-22	15.0000	16.4000	15.0000	16.4000	+13.103%	17	415	-98.720%
2026-04-21	15.2000	15.2000	14.3500	14.5000	-1.024%	7	394	-98.552%
2026-04-20	14.5100	14.6500	13.9000	14.6500	+14.453%	33	394	-98.567%
2026-04-17	12.5000	12.8000	12.5000	12.8000	-6.227%	4	389	-98.359%
2026-04-16	13.5000	13.8000	13.5000	13.6500	-2.500%	25	386	-98.462%
2026-04-15	13.8500	14.4500	13.8500	14.0000	-4.762%	5	372	-98.500%
2026-04-14	15.4500	15.4500	14.6500	14.7000	-11.976%	4	367	-98.571%
2026-04-13	15.5000	16.8500	15.5000	16.7000	+12.458%	7	363	-98.743%
2026-04-10	13.4500	14.8500	13.4500	14.8500	+12.500%	5	358	-98.586%
2026-04-09	13.8500	13.8500	13.0500	13.2000	-3.297%	16	353	-98.409%
2026-04-08	14.8000	14.9500	13.6000	13.6500	-18.991%	46	352	-98.462%
2026-04-07	17.1600	17.9500	16.8500	16.8500	+5.313%	14	307	-98.754%
2026-04-06	16.0000	16.0000	16.0000	16.0000	+20.301%	6	299	-98.688%
2026-03-31	13.3000	13.3000	13.3000	13.3000	-6.140%	5	293	-98.421%
2026-03-30	14.1800	14.2000	14.1700	14.1700	-5.217%	20	293	-98.518%
2026-03-26	15.3000	15.3000	14.9000	14.9500	-14.278%	14	273	-98.595%
2026-03-24	17.4400	17.4400	17.4400	17.4400	-0.343%	2	260	-98.796%
2026-03-23	17.5000	17.5000	17.5000	17.5000	-1.242%	12	260	-98.800%
2026-03-20	18.2000	18.2000	17.7200	17.7200	+5.163%	10	258	-98.815%
2026-03-19	16.8500	16.8500	16.8500	16.8500	+16.207%	1	258	-98.754%
2026-03-18	14.5000	14.5000	14.5000	14.5000	+26.638%	7	259	-98.552%
2026-03-17	11.8000	11.8000	11.4500	11.4500	-4.264%	4	259	-98.166%
2026-03-16	12.0500	12.0500	11.7000	11.9600	+2.222%	7	258	-98.244%
2026-03-13	11.5000	11.7000	11.5000	11.7000	+2.632%	3	257	-98.205%
2026-03-12	11.3000	11.4000	11.3000	11.4000	+9.615%	2	257	-98.158%
2026-03-11	10.4000	10.4000	10.4000	10.4000	+2.463%	4	257	-97.981%
2026-03-10	10.1500	10.1500	10.1500	10.1500	-6.881%	2	257	-97.931%
2026-03-09	10.9000	10.9000	10.9000	10.9000	+9.000%	3	257	-98.073%
2026-03-06	10.0000	10.0000	10.0000	10.0000	+2.564%	1	257	-97.900%
2026-03-05	9.7000	9.7500	9.6000	9.7500	+21.875%	6	257	-97.846%
2026-03-04	8.0000	8.0000	8.0000	8.0000	-6.977%	1	257	-97.375%
2026-03-03	9.7000	9.7000	8.6000	8.6000	+2.994%	7	257	-97.558%
2026-03-02	8.3500	8.3500	8.3000	8.3500	-10.695%	7	257	-97.485%
2026-02-25	9.0000	9.3500	9.0000	9.3500	-1.058%	2	257	-97.754%
2026-02-23	9.4500	9.4500	9.4500	9.4500	-11.682%	8	257	-97.778%
2026-02-09	10.7000	10.7000	10.7000	10.7000	+0.469%	3	257	-98.037%
2026-01-26	10.5500	10.7200	10.5500	10.6500	-18.391%	108	255	-98.028%
2026-01-20	13.5000	13.5000	13.0500	13.0500	+10.127%	2	200	-98.391%
2026-01-12	11.8500	11.8500	11.8500	11.8500	+15.049%	2	198	-98.228%
2026-01-08	10.3000	10.3000	10.3000	10.3000	-9.251%	6	198	-97.961%
2026-01-06	11.3100	11.3500	11.3100	11.3500	-2.991%	6	198	-98.150%
2026-01-05	12.1000	12.1000	11.7000	11.7000	+24.468%	23	200	-98.205%
2026-01-02	9.3500	9.4000	9.3500	9.4000	-4.082%	4	200	-97.766%
2025-12-31	10.0500	10.0500	9.8000	9.8000	+1.031%	9	207	-97.857%
2025-12-30	9.6500	9.7000	9.6500	9.7000	+2.972%	4	207	-97.835%
2025-12-29	9.4200	9.4200	9.4200	9.4200	-3.385%	1	203	-97.771%
2025-12-26	9.8000	9.8000	9.7500	9.7500	-2.985%	4	203	-97.846%
2025-12-22	10.0500	10.0500	10.0500	10.0500	-4.286%	2	199	-97.910%
2025-12-19	10.5000	10.5000	10.5000	10.5000	-5.405%	1	199	-98.000%
2025-12-18	11.1000	11.1000	11.1000	11.1000	+0.909%	2	199	-98.108%
2025-12-17	11.0000	11.0000	11.0000	11.0000	-6.383%	1	199	-98.091%
2025-12-11	11.4500	11.7500	11.4500	11.7500	-2.083%	5	198	-98.213%
2025-12-09	11.6500	12.1500	11.6500	12.0000	+7.623%	27	194	-98.250%
2025-11-26	11.1500	11.1500	11.1500	11.1500	+7.729%	2	190	-98.117%
2025-11-25	10.5000	10.5000	10.3500	10.3500	-3.721%	3	190	-97.971%
2025-11-24	10.2500	10.7500	10.1500	10.7500	+5.911%	8	187	-98.047%
2025-11-21	10.4500	10.4500	10.0000	10.1500	-12.121%	8	180	-97.931%
2025-11-20	11.3000	11.8000	11.3000	11.5500	+9.479%	7	172	-98.182%
2025-11-19	9.5500	10.5500	9.5500	10.5500	+4.455%	10	165	-98.009%
2025-11-18	10.2500	10.2500	9.9500	10.1000	+4.124%	5	158	-97.921%
2025-11-17	9.6000	9.7500	9.6000	9.7000	-0.513%	3	155	-97.835%
2025-11-14	10.3500	10.3500	9.7500	9.7500	+11.429%	6	153	-97.846%
2025-11-13	8.9000	8.9000	8.7500	8.7500	-40.678%	3	151	-97.600%
2025-11-03	12.2500	14.7500	12.2500	14.7500	+31.111%	18	147	-98.576%
2025-10-28	11.3500	11.3500	11.2500	11.2500	+2.273%	4	147	-98.133%
2025-10-27	11.0500	11.0500	11.0000	11.0000	-2.655%	4	139	-98.091%
2025-10-24	11.5000	11.5000	11.3000	11.3000	+2.727%	4	139	-98.142%
2025-10-23	11.2000	11.3500	11.0000	11.0000	-0.452%	7	135	-98.091%
2025-10-22	10.7500	11.0500	10.6000	11.0500	+0.913%	12	128	-98.100%
2025-10-21	11.2000	11.2000	10.9500	10.9500	-0.455%	3	116	-98.082%
2025-10-20	11.1000	11.1000	11.0000	11.0000	-3.930%	5	113	-98.091%
2025-10-17	11.4500	11.4500	11.4500	11.4500	-1.293%	1	108	-98.166%
2025-10-14	12.1700	12.1700	11.1500	11.6000	+1.310%	93	107	-98.190%
2025-10-13	11.9500	11.9500	11.4500	11.4500	+2.691%	5	18	-98.166%
2025-10-10	11.0500	11.1500	11.0500	11.1500	-0.446%	4	14	-98.117%
2025-10-09	11.1500	11.2000	11.1500	11.2000	+5.164%	3	10	-98.125%
2025-10-03	10.6500	10.6500	10.6500	10.6500	-2.917%	2	7	-98.028%
2025-09-30	12.3300	12.3300	10.9700	10.9700	-21.922%	7	5	-98.086%
2025-09-29	14.0500	14.0500	14.0500	14.0500	+11.508%	2	7	-98.505%
2025-09-11	12.6000	12.6000	12.6000	12.6000	0.000%	5	5	-98.333%