Dark

ABBV20261016P220
ABBV Oct 16 2026 220.00 Put (ABBV261016P00220000)
option OPRA

EOD

Sep 3, 2026

0.5900-24.359%(-0.1900)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.7000	0.7000	0.5900	0.5900	-24.359%	23	1,006	0.000%
2026-09-02	0.7700	0.7800	0.7600	0.7800	+25.806%	7	1,009	-24.359%
2026-09-01	0.7800	0.8200	0.6200	0.6200	-23.457%	409	1,001	-4.839%
2026-08-31	1.0700	1.0700	0.8100	0.8100	-12.903%	35	907	-27.160%
2026-08-28	0.9300	0.9300	0.9300	0.9300	-1.064%	1	929	-36.559%
2026-08-27	0.9500	0.9500	0.9400	0.9400	+20.513%	9	929	-37.234%
2026-08-26	0.6400	0.8200	0.6400	0.7800	+6.849%	15	923	-24.359%
2026-08-25	0.6700	0.7300	0.6700	0.7300	-1.351%	3	913	-19.178%
2026-08-24	0.8000	0.8300	0.7400	0.7400	-2.632%	34	914	-20.270%
2026-08-21	0.7700	0.7700	0.7600	0.7600	-24.000%	4	882	-22.368%
2026-08-20	0.8700	1.0000	0.8400	1.0000	+23.457%	6	881	-41.000%
2026-08-19	0.9100	1.0500	0.8100	0.8100	-28.319%	19	878	-27.160%
2026-08-18	1.3200	1.3700	1.1300	1.1300	-32.738%	15	879	-47.788%
2026-08-17	1.8600	1.8900	1.5400	1.6800	-11.579%	35	873	-64.881%
2026-08-14	1.3700	2.0000	1.3700	1.9000	+3.825%	5	863	-68.947%
2026-08-13	1.6700	1.9600	1.6500	1.8300	-14.486%	46	863	-67.760%
2026-08-12	2.3900	2.4200	2.1400	2.1400	+8.081%	24	854	-72.430%
2026-08-11	2.4100	2.5100	1.9800	1.9800	-27.473%	12	848	-70.202%
2026-08-10	2.7300	2.7300	2.7300	2.7300	-2.500%	1	839	-78.388%
2026-08-07	3.0500	3.0500	2.8000	2.8000	-8.197%	13	838	-78.929%
2026-08-06	3.2500	3.6100	3.0500	3.0500	-8.133%	63	827	-80.656%
2026-08-05	3.3000	3.3200	2.9700	3.3200	-11.467%	11	789	-82.229%
2026-08-04	3.3500	3.8000	3.3500	3.7500	+14.679%	23	781	-84.267%
2026-08-03	2.9000	3.7000	2.9000	3.2700	-0.909%	41	765	-81.957%
2026-07-31	2.7500	3.3000	2.6800	3.3000	+34.694%	10	747	-82.121%
2026-07-30	2.4000	2.4700	2.4000	2.4500	-3.162%	120	741	-75.918%
2026-07-29	1.9800	2.5300	1.8200	2.5300	+39.779%	10	711	-76.680%
2026-07-28	1.8500	1.8700	1.7800	1.8100	-27.309%	8	705	-67.403%
2026-07-27	2.2900	2.4900	2.2300	2.4900	-4.598%	7	708	-76.305%
2026-07-24	2.6300	2.7000	2.5600	2.6100	-13.000%	13	707	-77.395%
2026-07-23	3.1500	3.1500	3.0000	3.0000	-10.448%	7	699	-80.333%
2026-07-22	2.6800	3.3500	2.6800	3.3500	+11.667%	11	693	-82.388%
2026-07-21	2.9800	3.0000	2.9800	3.0000	-8.257%	5	693	-80.333%
2026-07-20	3.2500	3.6000	3.2500	3.2700	+3.810%	17	693	-81.957%
2026-07-17	2.9000	3.1500	2.9000	3.1500	-20.253%	9	691	-81.270%
2026-07-16	4.1500	4.1500	3.7000	3.9500	-13.187%	27	695	-85.063%
2026-07-15	4.9000	4.9000	4.4500	4.5500	-10.784%	30	677	-87.033%
2026-07-14	5.2500	5.5200	5.0000	5.1000	+4.723%	96	662	-88.431%
2026-07-13	4.7500	5.3000	4.7500	4.8700	+2.526%	61	609	-87.885%
2026-07-10	5.0700	5.0700	4.7200	4.7500	+2.151%	7	607	-87.579%
2026-07-09	4.1500	4.6500	4.1500	4.6500	+10.714%	9	606	-87.312%
2026-07-08	4.2000	4.2000	4.2000	4.2000	+15.702%	1	609	-85.952%
2026-07-07	3.5300	3.6500	3.5300	3.6300	-8.101%	6	609	-83.747%
2026-07-06	3.3800	3.9500	3.3800	3.9500	+17.560%	14	611	-85.063%
2026-07-02	3.6500	3.6500	3.3600	3.3600	-30.722%	3	600	-82.440%
2026-07-01	4.8500	4.8500	4.8500	4.8500	+14.387%	3	600	-87.835%
2026-06-30	4.6000	4.6000	4.2400	4.2400	+18.436%	22	603	-86.085%
2026-06-29	4.1200	4.1200	3.5800	3.5800	-30.485%	27	607	-83.520%
2026-06-26	4.8000	5.1500	4.8000	5.1500	-10.435%	3	611	-88.544%
2026-06-25	6.2600	6.2600	5.7500	5.7500	-29.878%	28	611	-89.739%
2026-06-24	8.2000	8.2000	8.2000	8.2000	-2.381%	3	597	-92.805%
2026-06-23	8.0500	8.4000	8.0500	8.4000	-14.286%	7	596	-92.976%
2026-06-22	9.6500	9.8000	9.3500	9.8000	-29.496%	20	595	-93.980%
2026-06-08	14.1000	14.1000	13.9000	13.9000	+18.803%	10	605	-95.755%
2026-06-05	12.4000	12.4000	11.7000	11.7000	-17.779%	8	596	-94.957%
2026-06-04	14.9500	14.9500	14.2300	14.2300	-26.078%	8	590	-95.854%
2026-06-01	19.2500	19.2500	19.2500	19.2500	+21.451%	3	582	-96.935%
2026-05-28	16.0000	16.0000	15.8400	15.8500	-8.908%	33	581	-96.278%
2026-05-27	17.4000	17.4000	17.4000	17.4000	+5.136%	1	557	-96.609%
2026-05-22	16.8000	16.8000	16.5500	16.5500	-8.462%	3	554	-96.435%
2026-05-21	18.0700	18.0800	18.0700	18.0800	-4.842%	21	533	-96.737%
2026-05-20	19.0000	19.1500	18.9500	19.0000	+2.426%	10	533	-96.895%
2026-05-19	18.5500	18.5500	18.5500	18.5500	-8.621%	3	523	-96.819%
2026-05-14	20.3000	20.3000	20.3000	20.3000	-23.106%	5	523	-97.094%
2026-04-22	26.4000	26.4000	26.4000	26.4000	+22.506%	1	523	-97.765%
2026-04-17	21.5500	21.5500	21.5500	21.5500	-8.102%	3	524	-97.262%
2026-04-16	23.4000	23.4500	23.4000	23.4500	+2.179%	4	527	-97.484%
2026-04-09	23.0000	23.0000	22.9000	22.9500	-10.176%	3	526	-97.429%
2026-04-02	23.8500	25.8500	23.8500	25.5500	+18.287%	5	525	-97.691%
2026-04-01	21.6000	21.6000	21.6000	21.6000	+0.232%	1	525	-97.269%
2026-03-31	21.5500	21.5500	21.5500	21.5500	-8.609%	1	524	-97.262%
2026-03-30	23.6300	23.6300	23.5500	23.5800	-10.851%	20	525	-97.498%
2026-03-25	26.4500	26.4500	26.4500	26.4500	-6.801%	10	505	-97.769%
2026-03-20	28.3800	28.3800	28.3800	28.3800	+6.492%	1	495	-97.921%
2026-03-18	22.7000	26.6500	22.7000	26.6500	+35.486%	46	494	-97.786%
2026-03-17	19.7300	19.8000	19.6700	19.6700	+2.715%	251	465	-97.001%
2026-03-13	19.1500	19.1500	19.1500	19.1500	+6.685%	1	235	-96.919%
2026-03-12	17.9500	17.9500	17.9500	17.9500	+2.279%	1	234	-96.713%
2026-03-11	17.5500	17.5500	17.5500	17.5500	+20.619%	4	233	-96.638%
2026-03-02	14.5500	14.5500	14.5500	14.5500	-20.492%	2	229	-95.945%
2026-02-09	18.5500	18.5500	18.3000	18.3000	+8.929%	4	227	-96.776%
2026-02-02	16.8500	16.8500	16.8000	16.8000	-16.418%	8	229	-96.488%
2026-01-28	18.9000	20.1800	18.7000	20.1000	+16.522%	154	221	-97.065%
2026-01-27	17.2500	17.2500	17.2500	17.2500	-8.488%	1	172	-96.580%
2026-01-26	18.8000	19.0000	18.7000	18.8500	-4.798%	10	172	-96.870%
2026-01-13	19.8000	19.8000	19.8000	19.8000	+18.919%	1	166	-97.020%
2026-01-07	16.2000	16.6500	16.2000	16.6500	-13.055%	3	165	-96.456%
2026-01-06	19.1500	19.1500	19.1500	19.1500	+17.485%	4	164	-96.919%
2026-01-02	16.3500	16.3500	16.3000	16.3000	-0.912%	5	160	-96.380%
2025-12-31	16.3500	16.4500	16.2500	16.4500	-2.083%	18	139	-96.413%
2025-12-30	16.8000	16.8000	16.8000	16.8000	+0.901%	6	139	-96.488%
2025-12-26	16.7000	16.7000	16.6500	16.6500	-8.767%	3	137	-96.456%
2025-11-26	18.2500	18.2500	18.2500	18.2500	+5.187%	1	134	-96.767%
2025-11-25	17.3500	17.3500	17.3500	17.3500	+3.582%	4	134	-96.599%
2025-11-24	16.7500	16.7500	16.7500	16.7500	+0.601%	1	135	-96.478%
2025-11-21	17.0000	17.0000	16.6500	16.6500	-10.963%	4	134	-96.456%
2025-11-20	18.7000	18.7000	18.7000	18.7000	+15.432%	1	132	-96.845%
2025-11-19	16.2000	16.2000	16.2000	16.2000	-13.830%	1	131	-96.358%
2025-11-12	18.8000	18.8000	18.8000	18.8000	-19.486%	3	131	-96.862%
2025-11-05	23.3500	23.3500	23.3500	23.3500	+3.548%	3	131	-97.473%
2025-10-31	22.3000	22.5500	22.3000	22.5500	+23.901%	2	129	-97.384%
2025-10-30	18.2000	18.2000	18.2000	18.2000	-1.355%	1	128	-96.758%
2025-10-29	18.4500	18.4500	18.4500	18.4500	+1.653%	3	128	-96.802%
2025-10-28	18.6500	18.6500	18.1500	18.1500	+0.554%	79	125	-96.749%
2025-10-27	18.0500	18.0500	18.0500	18.0500	-3.989%	3	43	-96.731%
2025-10-24	18.8000	18.8000	18.8000	18.8000	+3.581%	1	43	-96.862%
2025-10-23	18.1500	18.1500	18.1500	18.1500	+3.714%	1	42	-96.749%
2025-10-22	17.5500	17.5500	17.5000	17.5000	-1.685%	3	41	-96.629%
2025-10-20	17.8000	17.8000	17.8000	17.8000	-5.820%	2	38	-96.685%
2025-10-17	18.9000	18.9000	18.9000	18.9000	-2.828%	3	36	-96.878%
2025-10-16	19.4500	19.4500	19.4500	19.4500	+1.039%	1	33	-96.967%
2025-10-15	19.2500	19.2500	19.2500	19.2500	-0.259%	1	32	-96.935%
2025-10-14	19.3000	19.3000	19.3000	19.3000	+5.464%	2	31	-96.943%
2025-10-13	18.5000	18.5000	18.3000	18.3000	+4.274%	3	29	-96.776%
2025-10-10	17.7000	17.7000	17.5500	17.5500	-1.404%	4	26	-96.638%
2025-10-09	17.8000	17.8000	17.8000	17.8000	+4.399%	1	23	-96.685%
2025-10-03	16.5500	17.0500	16.5500	17.0500	+1.187%	12	22	-96.540%
2025-10-02	16.9000	16.9000	16.8500	16.8500	-15.539%	2	10	-96.499%
2025-09-22	20.5500	20.6000	19.8000	19.9500	-9.932%	6	8	-97.043%
2025-09-15	22.1500	22.1500	22.1500	22.1500	-10.142%	2	4	-97.336%
2025-09-10	24.6500	24.6500	24.6500	24.6500	0.000%	2	2	-97.606%