Dark

ABBV20261016P210
ABBV Oct 16 2026 210.00 Put (ABBV261016P00210000)
option OPRA

EOD

Sep 2, 2026

0.4100+7.895%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.4100	0.4100	0.4100	0.4100	+7.895%	1	884	0.000%
2026-09-01	0.4100	0.4100	0.3800	0.3800	-13.636%	3	885	+7.895%
2026-08-31	0.5000	0.6400	0.4200	0.4400	+2.326%	24	884	-6.818%
2026-08-28	0.4800	0.4800	0.4300	0.4300	-12.245%	10	888	-4.651%
2026-08-27	0.4700	0.4900	0.4400	0.4900	+19.512%	8	889	-16.327%
2026-08-26	0.5200	0.5200	0.4100	0.4100	+10.811%	17	883	0.000%
2026-08-25	0.4500	0.4500	0.3700	0.3700	-26.000%	7	882	+10.811%
2026-08-24	0.4200	0.5000	0.4200	0.5000	+19.048%	2	883	-18.000%
2026-08-21	0.4200	0.4200	0.4200	0.4200	0.000%	3	882	-2.381%
2026-08-19	0.5600	0.5700	0.4200	0.4200	-38.235%	18	881	-2.381%
2026-08-18	0.7600	0.7600	0.6800	0.6800	-32.000%	3	878	-39.706%
2026-08-14	1.1000	1.1000	0.9900	1.0000	+6.383%	10	878	-59.000%
2026-08-13	1.0200	1.0200	0.9400	0.9400	-29.323%	4	876	-56.383%
2026-08-12	1.3300	1.3300	1.3300	1.3300	+27.885%	1	876	-69.173%
2026-08-11	1.2700	1.2700	1.0400	1.0400	-30.201%	41	876	-60.577%
2026-08-10	1.4500	1.5000	1.4500	1.4900	-13.372%	4	866	-72.483%
2026-08-07	1.7000	1.7300	1.6900	1.7200	-9.948%	11	865	-76.163%
2026-08-06	1.6000	1.9100	1.6000	1.9100	+6.111%	8	856	-78.534%
2026-08-05	1.8100	1.8200	1.6800	1.8000	-18.919%	357	854	-77.222%
2026-08-04	2.2500	2.2500	1.8600	2.2200	-1.333%	150	783	-81.532%
2026-08-03	1.9500	2.2500	1.9500	2.2500	+7.143%	44	634	-81.778%
2026-07-31	1.7100	2.1000	1.5500	2.1000	+42.857%	43	641	-80.476%
2026-07-30	1.5800	1.5800	1.4700	1.4700	+24.576%	19	636	-72.109%
2026-07-29	1.1100	1.1900	1.1100	1.1800	+6.306%	6	633	-65.254%
2026-07-28	1.0600	1.1400	1.0600	1.1100	-21.831%	8	629	-63.063%
2026-07-27	1.4200	1.4200	1.4200	1.4200	-14.970%	1	632	-71.127%
2026-07-24	1.6700	1.6700	1.6700	1.6700	-11.170%	2	632	-75.449%
2026-07-23	1.8500	1.8800	1.8500	1.8800	-10.476%	3	630	-78.191%
2026-07-22	1.7000	2.1400	1.7000	2.1000	+0.962%	25	633	-80.476%
2026-07-20	2.1800	2.1800	2.0800	2.0800	+18.182%	3	613	-80.288%
2026-07-17	1.8600	2.4200	1.7600	1.7600	-26.971%	10	611	-76.705%
2026-07-16	2.3700	2.4100	2.3700	2.4100	-22.258%	6	602	-82.988%
2026-07-15	3.1000	3.1000	3.1000	3.1000	-8.824%	1	601	-86.774%
2026-07-14	3.2900	3.4000	3.0500	3.4000	+1.493%	126	602	-87.941%
2026-07-13	3.2600	3.3500	3.2500	3.3500	+9.836%	29	477	-87.761%
2026-07-10	3.0500	3.0500	3.0500	3.0500	+8.929%	1	473	-86.557%
2026-07-09	2.8000	2.8100	2.8000	2.8000	+17.647%	4	472	-85.357%
2026-07-07	2.3800	2.3800	2.3800	2.3800	-15.000%	2	469	-82.773%
2026-06-30	2.8000	2.8000	2.8000	2.8000	-15.152%	1	471	-85.357%
2026-06-26	3.5800	3.5800	3.3000	3.3000	-15.601%	3	470	-87.576%
2026-06-25	4.5000	4.5000	3.9100	3.9100	-21.800%	7	470	-89.514%
2026-06-24	4.9700	5.2000	4.8500	5.0000	-4.762%	97	476	-91.800%
2026-06-23	5.2000	5.2500	5.2000	5.2500	-21.053%	2	452	-92.190%
2026-06-22	7.6000	7.6000	6.4500	6.6500	-27.717%	3	452	-93.835%
2026-06-17	9.5000	9.5000	9.2000	9.2000	+6.977%	8	452	-95.543%
2026-06-16	8.6000	8.6000	8.6000	8.6000	-6.011%	1	452	-95.233%
2026-06-15	10.0000	10.0000	9.1500	9.1500	+12.270%	4	451	-95.519%
2026-06-11	9.4500	9.4500	8.1500	8.1500	-10.929%	3	450	-94.969%
2026-06-10	9.2200	9.2200	9.1500	9.1500	-7.576%	4	450	-95.519%
2026-06-08	8.7300	9.9000	8.7300	9.9000	+12.372%	5	451	-95.859%
2026-06-05	8.8100	8.8100	8.8100	8.8100	-10.830%	6	453	-95.346%
2026-06-04	10.5000	10.5000	9.8800	9.8800	-28.818%	8	449	-95.850%
2026-06-01	14.0000	14.0000	13.8800	13.8800	+11.040%	2	450	-97.046%
2026-05-29	12.4000	12.5000	12.4000	12.5000	-0.398%	4	449	-96.720%
2026-05-27	12.5500	12.5500	12.5500	12.5500	-4.996%	2	445	-96.733%
2026-05-26	13.2100	13.2100	13.2100	13.2100	+7.398%	4	443	-96.896%
2026-05-22	12.4000	12.4000	11.8500	12.3000	-6.535%	3	436	-96.667%
2026-05-19	13.6000	13.6000	13.1600	13.1600	-13.421%	6	436	-96.884%
2026-05-14	15.2000	15.2000	15.2000	15.2000	-6.462%	13	436	-97.303%
2026-05-13	17.4300	17.4300	16.2500	16.2500	+6.978%	18	449	-97.477%
2026-05-12	17.0500	17.0500	15.0300	15.1900	-19.842%	21	449	-97.301%
2026-05-11	19.0500	19.0500	18.9500	18.9500	-2.067%	5	449	-97.836%
2026-05-07	18.4000	19.3600	18.4000	19.3500	+7.500%	10	445	-97.881%
2026-05-06	18.1000	18.1000	18.0000	18.0000	+6.195%	3	440	-97.722%
2026-05-05	16.9500	17.4000	16.9500	16.9500	-1.739%	72	438	-97.581%
2026-05-04	17.5000	17.5000	17.2500	17.2500	+1.770%	20	418	-97.623%
2026-05-01	16.3000	17.2000	16.3000	16.9500	+12.550%	23	394	-97.581%
2026-04-30	14.7500	15.0600	14.7000	15.0600	-37.250%	7	394	-97.278%
2026-04-29	24.0000	24.0000	24.0000	24.0000	+0.840%	5	390	-98.292%
2026-04-28	23.8000	23.8000	23.8000	23.8000	+0.890%	1	385	-98.277%
2026-04-27	22.1500	23.5900	22.1500	23.5900	+11.116%	23	384	-98.262%
2026-04-23	21.4000	21.6000	21.2300	21.2300	+0.142%	20	398	-98.069%
2026-04-22	20.2500	21.6200	20.2500	21.2000	+22.899%	49	382	-98.066%
2026-04-17	17.2500	17.2500	17.2500	17.2500	-4.959%	1	353	-97.623%
2026-04-16	18.1500	18.1500	18.1500	18.1500	-2.941%	1	353	-97.741%
2026-04-15	18.7000	18.7000	18.7000	18.7000	+6.553%	3	352	-97.807%
2026-04-09	17.5500	17.5500	17.5500	17.5500	-2.228%	1	349	-97.664%
2026-04-08	19.1700	19.1700	17.9500	17.9500	-12.906%	11	348	-97.716%
2026-04-06	20.1100	20.6100	20.1100	20.6100	-0.194%	24	345	-98.011%
2026-04-02	18.2500	20.6500	17.7500	20.6500	+26.687%	5	341	-98.015%
2026-03-31	16.5000	16.5000	16.3000	16.3000	-11.892%	14	341	-97.485%
2026-03-30	18.5000	18.5000	18.5000	18.5000	-2.632%	1	341	-97.784%
2026-03-27	19.6500	19.6500	18.7500	19.0000	-2.062%	3	341	-97.842%
2026-03-26	19.3500	19.4000	19.1500	19.4000	-2.218%	4	342	-97.887%
2026-03-18	18.9000	19.8400	18.9000	19.8400	+29.673%	4	340	-97.933%
2026-03-17	15.3000	15.3000	15.3000	15.3000	+15.909%	1	340	-97.320%
2026-03-06	13.2000	13.2000	13.2000	13.2000	+2.724%	1	339	-96.894%
2026-03-05	12.8000	12.8500	12.8000	12.8500	+17.890%	3	339	-96.809%
2026-03-04	10.9000	10.9000	10.9000	10.9000	-3.965%	1	337	-96.239%
2026-03-03	12.8000	12.8000	11.3000	11.3500	+1.794%	6	337	-96.388%
2026-03-02	11.2000	11.2000	11.0500	11.1500	-16.791%	15	336	-96.323%
2026-02-26	13.4000	13.4000	13.4000	13.4000	+7.200%	1	335	-96.940%
2026-02-25	12.5000	12.5000	12.5000	12.5000	+9.170%	4	335	-96.720%
2026-02-17	11.4500	11.4500	11.4500	11.4500	-18.214%	4	335	-96.419%
2026-02-11	14.0000	14.0000	14.0000	14.0000	+4.790%	1	335	-97.071%
2026-02-06	13.3600	13.3600	13.3600	13.3600	+2.611%	1	335	-96.931%
2026-02-02	13.0000	13.0200	13.0000	13.0200	-8.951%	2	335	-96.851%
2026-01-29	14.3000	14.3000	14.3000	14.3000	-0.763%	7	335	-97.133%
2026-01-26	14.4000	14.4100	14.4000	14.4100	-6.124%	6	335	-97.155%
2026-01-23	15.3500	15.3500	15.3500	15.3500	-12.286%	1	335	-97.329%
2026-01-20	17.7500	17.7500	17.5000	17.5000	+9.718%	3	335	-97.657%
2026-01-12	15.9500	15.9500	15.9500	15.9500	+9.247%	2	332	-97.429%
2026-01-08	13.2500	14.6500	13.2500	14.6000	-8.464%	87	334	-97.192%
2026-01-05	15.5200	15.9500	15.5200	15.9500	+27.600%	8	275	-97.429%
2026-01-02	12.5000	12.5000	12.5000	12.5000	-1.961%	4	275	-96.720%
2025-12-30	12.7500	12.7500	12.7500	12.7500	-2.672%	2	271	-96.784%
2025-12-26	12.9000	13.1000	12.8500	13.1000	-5.415%	6	269	-96.870%
2025-12-19	13.8500	13.8500	13.8500	13.8500	-7.047%	5	267	-97.040%
2025-12-16	14.9000	14.9000	14.9000	14.9000	-4.180%	2	268	-97.248%
2025-12-11	15.5500	15.5500	15.5500	15.5500	+4.714%	4	270	-97.363%
2025-12-05	14.8500	14.8500	14.8500	14.8500	+8.791%	2	267	-97.239%
2025-11-25	13.6500	13.6500	13.6500	13.6500	+1.866%	1	267	-96.996%
2025-11-21	13.4000	13.4000	13.4000	13.4000	+5.098%	1	266	-96.940%
2025-11-19	12.7500	12.7500	12.7500	12.7500	-22.018%	1	266	-96.784%
2025-11-11	15.6500	16.3500	15.6500	16.3500	-7.365%	3	266	-97.492%
2025-11-10	17.5000	17.6500	17.5000	17.6500	+3.519%	2	266	-97.677%
2025-11-07	17.4500	17.4500	17.0500	17.0500	-0.872%	2	266	-97.595%
2025-11-06	17.5000	17.5000	17.2000	17.2000	-8.021%	4	266	-97.616%
2025-11-05	18.4500	18.7000	18.4500	18.7000	+1.081%	2	268	-97.807%
2025-11-04	18.5000	18.5000	18.5000	18.5000	-1.333%	2	267	-97.784%
2025-11-03	16.4300	18.7500	16.4300	18.7500	+40.135%	21	266	-97.813%
2025-10-22	13.3800	13.3800	13.3800	13.3800	-9.960%	1	266	-96.936%
2025-10-13	14.8600	14.8600	14.8600	14.8600	+6.906%	1	265	-97.241%
2025-10-10	13.9000	13.9000	13.9000	13.9000	+4.669%	206	264	-97.050%
2025-10-03	12.7500	13.2900	12.7500	13.2800	-21.420%	36	64	-96.913%
2025-09-29	16.9000	16.9000	16.9000	16.9000	+9.385%	19	58	-97.574%
2025-09-22	15.4000	15.4500	15.4000	15.4500	-4.037%	2	39	-97.346%
2025-09-19	16.1000	16.1000	16.1000	16.1000	+0.312%	2	38	-97.453%
2025-09-18	16.7000	16.7000	16.0500	16.0500	-2.727%	8	37	-97.445%
2025-09-17	16.3000	16.5000	16.3000	16.5000	-10.326%	27	29	-97.515%
2025-09-15	18.4000	18.4000	18.4000	18.4000	0.000%	2	2	-97.772%