Dark

ABBV20261016P230
ABBV Oct 16 2026 230.00 Put (ABBV261016P00230000)
option OPRA

EOD

Sep 3, 2026

1.23-5.385%(-0.07)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.3400	1.4300	1.2300	1.2300	-5.385%	45	1,247	0.000%
2026-09-02	1.2100	1.5300	1.2100	1.3000	-7.143%	31	1,220	-5.385%
2026-09-01	1.4800	1.6000	1.2600	1.4000	-18.129%	192	1,203	-12.143%
2026-08-31	2.2000	2.2000	1.6000	1.7100	-12.308%	215	1,138	-28.070%
2026-08-28	1.9100	2.0200	1.6700	1.9500	+7.143%	103	1,057	-36.923%
2026-08-27	1.4200	1.9600	1.4200	1.8200	+20.530%	110	1,009	-32.418%
2026-08-26	1.4800	1.6500	1.4800	1.5100	+13.534%	61	981	-18.543%
2026-08-25	1.4500	1.4500	1.2300	1.3300	-15.823%	90	933	-7.519%
2026-08-24	1.6200	1.6200	1.3800	1.5800	+9.722%	33	902	-22.152%
2026-08-21	1.7400	1.7500	1.3400	1.4400	-14.286%	56	901	-14.583%
2026-08-20	1.5600	1.6800	1.4800	1.6800	+11.258%	16	897	-26.786%
2026-08-19	1.8100	1.9400	1.4500	1.5100	-28.774%	123	889	-18.543%
2026-08-18	2.7100	2.7100	2.1200	2.1200	-34.769%	109	883	-41.981%
2026-08-17	3.7400	3.7400	3.1000	3.2500	-9.722%	37	829	-62.154%
2026-08-14	3.6500	4.0000	3.5000	3.6000	+3.448%	7	805	-65.833%
2026-08-13	2.9400	3.6500	2.8600	3.4800	-8.421%	58	803	-64.655%
2026-08-12	4.0000	4.0000	3.8000	3.8000	+4.683%	24	793	-67.632%
2026-08-11	4.3500	4.4000	3.5000	3.6300	-24.375%	23	782	-66.116%
2026-08-10	5.0000	5.0000	4.8000	4.8000	-6.433%	9	783	-74.375%
2026-08-07	5.1000	5.3000	5.1000	5.1300	-5.872%	8	785	-76.023%
2026-08-06	5.4000	6.3000	5.3500	5.4500	-3.540%	48	782	-77.431%
2026-08-05	5.2500	5.8000	5.1500	5.6500	-9.600%	242	745	-78.230%
2026-08-04	5.7000	6.5400	5.7000	6.2500	+7.759%	41	671	-80.320%
2026-08-03	4.5900	6.0600	4.5900	5.8000	+22.105%	20	655	-78.793%
2026-07-31	5.0000	5.0000	4.2000	4.7500	+26.667%	175	647	-74.105%
2026-07-30	4.4800	4.6500	3.6500	3.7500	+16.460%	25	569	-67.200%
2026-07-29	2.9600	3.4000	2.9600	3.2200	+5.574%	12	564	-61.801%
2026-07-28	3.0500	3.0900	3.0000	3.0500	-26.506%	35	554	-59.672%
2026-07-27	3.9500	4.1500	3.9500	4.1500	-3.488%	8	522	-70.361%
2026-07-24	4.0600	4.3000	4.0000	4.3000	-14.000%	4	518	-71.395%
2026-07-23	5.1000	5.1000	4.6200	5.0000	-6.542%	28	518	-75.400%
2026-07-22	4.9500	5.5000	4.9500	5.3500	+15.054%	31	494	-77.009%
2026-07-21	4.8000	4.9000	4.6500	4.6500	-19.130%	22	484	-73.548%
2026-07-20	5.0300	5.7500	4.9500	5.7500	+13.861%	36	473	-78.609%
2026-07-17	4.6400	5.1500	4.5600	5.0500	-15.126%	17	444	-75.644%
2026-07-16	5.9500	5.9500	5.8000	5.9500	-17.931%	32	436	-79.328%
2026-07-15	7.0000	7.2500	7.0000	7.2500	-8.228%	26	436	-83.034%
2026-07-14	8.4500	8.4500	7.8000	7.9000	+6.040%	9	420	-84.430%
2026-07-13	7.5000	7.9000	7.3500	7.4500	-1.974%	17	413	-83.490%
2026-07-10	7.5800	7.7500	7.4900	7.6000	+6.294%	36	412	-83.816%
2026-07-09	6.3500	7.1500	6.3500	7.1500	+14.400%	31	377	-82.797%
2026-07-08	6.1000	6.2500	6.1000	6.2500	+5.042%	10	350	-80.320%
2026-07-07	5.5000	5.9500	5.5000	5.9500	+5.872%	7	350	-79.328%
2026-07-06	5.7800	5.7800	5.6200	5.6200	+2.182%	20	343	-78.114%
2026-07-02	5.2100	5.5000	5.2100	5.5000	-22.535%	2	332	-77.636%
2026-07-01	7.1000	7.1000	7.1000	7.1000	+12.698%	1	332	-82.676%
2026-06-30	6.2000	6.4000	6.2000	6.3000	+3.279%	19	333	-80.476%
2026-06-29	6.7500	6.7500	5.9500	6.1000	-16.438%	69	314	-79.836%
2026-06-26	7.8000	7.8000	7.3000	7.3000	-19.868%	12	303	-83.151%
2026-06-25	9.1500	9.5200	9.1100	9.1100	-20.088%	13	310	-86.498%
2026-06-24	11.8500	11.8500	11.4000	11.4000	-4.202%	14	304	-89.211%
2026-06-23	13.3500	13.3500	11.9000	11.9000	-17.988%	101	304	-89.664%
2026-06-22	13.7600	14.5100	13.4000	14.5100	-28.698%	38	275	-91.523%
2026-06-18	20.3500	20.3500	20.3500	20.3500	+8.302%	1	259	-93.956%
2026-06-16	18.7900	18.7900	18.7900	18.7900	-3.244%	1	259	-93.454%
2026-06-04	19.3400	19.4200	19.3400	19.4200	-10.507%	4	259	-93.666%
2026-05-28	20.9600	21.7000	20.9600	21.7000	-10.846%	17	256	-94.332%
2026-05-21	24.9600	24.9600	24.3400	24.3400	-24.877%	6	239	-94.947%
2026-05-07	32.3000	32.4000	32.3000	32.4000	+13.604%	2	233	-96.204%
2026-05-01	28.5200	28.5200	28.5200	28.5200	-15.895%	1	233	-95.687%
2026-04-22	33.9100	33.9100	33.9100	33.9100	+8.895%	1	233	-96.373%
2026-04-14	31.1400	31.1400	31.1400	31.1400	-11.307%	2	232	-96.050%
2026-04-07	35.1100	35.1100	35.1100	35.1100	+4.650%	1	230	-96.497%
2026-04-06	33.5500	33.5500	33.5500	33.5500	+13.153%	3	230	-96.334%
2026-04-02	29.6500	29.6500	29.6500	29.6500	-8.629%	10	218	-95.852%
2026-03-18	32.4500	32.4500	32.4500	32.4500	+33.539%	2	218	-96.210%
2026-03-17	24.3000	24.3000	24.3000	24.3000	-1.220%	3	220	-94.938%
2026-03-13	23.6500	24.9000	23.5000	24.6000	+8.370%	14	219	-95.000%
2026-03-12	22.7500	23.1000	22.7000	22.7000	+5.828%	8	224	-94.581%
2026-03-11	21.4500	21.4500	21.4500	21.4500	-3.160%	4	222	-94.266%
2026-03-10	22.1500	22.1500	22.1500	22.1500	+23.743%	4	218	-94.447%
2026-03-04	18.1000	18.1000	17.9000	17.9000	-10.945%	4	216	-93.128%
2026-02-27	20.1000	20.1000	20.1000	20.1000	-12.418%	47	212	-93.881%
2026-02-26	22.9500	22.9500	22.9500	22.9500	-8.929%	2	165	-94.641%
2026-02-04	26.1000	26.1000	25.2000	25.2000	-2.326%	2	165	-95.119%
2026-01-12	25.8000	25.8000	25.8000	25.8000	+23.741%	2	167	-95.233%
2026-01-02	20.7500	20.8500	20.4500	20.8500	-1.185%	14	168	-94.101%
2025-12-26	21.2000	21.2000	21.1000	21.1000	+0.238%	3	154	-94.171%
2025-12-24	21.0500	21.0500	21.0500	21.0500	+0.718%	2	149	-94.157%
2025-12-23	20.9000	20.9000	20.9000	20.9000	-8.132%	2	149	-94.115%
2025-12-19	22.5500	22.7500	22.5500	22.7500	+4.358%	2	147	-94.593%
2025-11-25	21.8000	21.8000	21.8000	21.8000	+4.556%	1	147	-94.358%
2025-11-24	20.9500	20.9500	20.8500	20.8500	-0.239%	3	147	-94.101%
2025-11-21	20.9000	20.9000	20.9000	20.9000	-10.493%	1	146	-94.115%
2025-11-20	23.3500	23.3500	23.3500	23.3500	+10.926%	2	145	-94.732%
2025-11-19	20.1500	21.0500	20.0000	21.0500	0.000%	12	143	-94.157%
2025-11-18	21.1000	21.1000	21.0500	21.0500	+0.477%	2	133	-94.157%
2025-11-17	20.1000	20.9500	20.1000	20.9500	-3.233%	4	131	-94.129%
2025-11-14	21.6500	21.6500	21.6500	21.6500	+13.947%	2	130	-94.319%
2025-11-13	19.0000	19.0000	19.0000	19.0000	-14.221%	2	128	-93.526%
2025-10-21	22.1500	22.1500	22.1500	22.1500	-6.540%	1	128	-94.447%
2025-10-16	23.7000	23.7000	23.7000	23.7000	+12.589%	100	127	-94.810%
2025-10-03	20.3500	21.0500	20.2000	21.0500	-16.798%	23	27	-94.157%
2025-09-22	25.5000	25.5000	25.3000	25.3000	-1.172%	2	4	-95.138%
2025-09-19	25.5000	25.6000	25.5000	25.6000	0.000%	4	3	-95.195%