Dark

ABBV20261120C240
ABBV Nov 20 2026 240.00 Call (ABBV261120C00240000)
option OPRA

EOD

Sep 2, 2026

26.09-0.153%(-0.04)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	27.7300	27.7400	24.8800	26.0900	-0.153%	22	834	0.000%
2026-09-01	26.1300	26.3800	25.9800	26.1300	+12.146%	16	832	-0.153%
2026-08-31	22.2500	23.5500	22.2500	23.3000	-0.640%	24	829	+11.974%
2026-08-28	23.4500	23.4500	23.4500	23.4500	-10.153%	1	823	+11.258%
2026-08-27	26.1000	26.1000	26.1000	26.1000	-8.709%	1	823	-0.038%
2026-08-26	28.5800	28.6600	28.5800	28.5900	-12.031%	10	823	-8.744%
2026-08-25	30.8000	32.5000	30.8000	32.5000	+10.357%	8	832	-19.723%
2026-08-24	29.4500	29.4500	29.4500	29.4500	-6.538%	5	840	-11.409%
2026-08-21	32.3000	32.3000	31.5100	31.5100	+8.843%	6	840	-17.201%
2026-08-20	30.6000	30.6800	28.3500	28.9500	-9.869%	939	842	-9.879%
2026-08-19	31.0400	32.4200	31.0400	32.1200	+26.357%	12	1,328	-18.773%
2026-08-18	23.7500	25.4200	23.7500	25.4200	+22.388%	5	1,327	+2.636%
2026-08-17	20.3300	20.8100	20.3100	20.7700	+2.315%	10	1,323	+25.614%
2026-08-14	19.4000	20.3000	19.4000	20.3000	-8.352%	5	1,328	+28.522%
2026-08-13	22.1500	22.1500	22.1500	22.1500	+18.196%	1	1,329	+17.788%
2026-08-12	19.6500	19.6500	18.7300	18.7400	-5.354%	11	1,329	+39.221%
2026-08-11	19.5000	21.1800	18.9000	19.8000	+7.902%	18	1,324	+31.768%
2026-08-10	18.5200	18.6500	18.3500	18.3500	+4.439%	9	1,325	+42.180%
2026-08-07	17.1800	17.5700	17.1800	17.5700	+2.809%	10	1,322	+48.492%
2026-08-06	20.8500	20.8500	16.4000	17.0900	-11.542%	55	1,312	+52.662%
2026-08-05	21.0200	21.0200	19.3200	19.3200	+8.661%	8	1,266	+35.041%
2026-08-04	18.5800	18.5800	17.5800	17.7800	-8.586%	11	1,266	+46.738%
2026-08-03	20.9200	20.9200	19.2000	19.4500	-17.620%	10	1,263	+34.139%
2026-07-31	23.6100	23.6100	23.6100	23.6100	-14.919%	2	1,255	+10.504%
2026-07-30	28.0100	28.1000	27.7500	27.7500	-20.144%	9	1,255	-5.982%
2026-07-29	34.5100	34.7500	34.5100	34.7500	+2.387%	2	1,256	-24.921%
2026-07-28	34.3500	34.3500	33.4100	33.9400	+8.957%	12	1,257	-23.129%
2026-07-27	30.6700	31.1500	30.6700	31.1500	+7.972%	2	1,268	-16.244%
2026-07-24	29.8100	29.8100	28.6000	28.8500	+10.536%	37	1,267	-9.567%
2026-07-23	26.1000	26.1000	26.1000	26.1000	-5.263%	2	1,293	-0.038%
2026-07-22	27.5500	27.5500	27.5500	27.5500	+1.138%	1	1,295	-5.299%
2026-07-21	27.5500	27.5500	27.1300	27.2400	+4.168%	8	1,295	-4.222%
2026-07-20	26.3400	26.3400	26.1500	26.1500	-7.105%	13	1,295	-0.229%
2026-07-17	29.2100	29.2100	28.1500	28.1500	+28.833%	9	1,299	-7.318%
2026-07-15	21.7700	21.8500	21.7700	21.8500	+15.000%	8	1,297	+19.405%
2026-07-14	19.0000	19.0000	19.0000	19.0000	-6.680%	5	1,304	+37.316%
2026-07-13	20.3600	20.3600	20.3600	20.3600	-10.858%	1	1,304	+28.143%
2026-07-09	24.5100	24.5100	22.8400	22.8400	-12.591%	13	1,303	+14.229%
2026-07-08	26.1300	26.1300	26.1300	26.1300	-4.145%	2	1,292	-0.153%
2026-07-07	27.2600	27.2600	27.2600	27.2600	+2.481%	18	1,292	-4.292%
2026-07-06	26.6000	27.1500	26.4700	26.6000	-12.500%	9	1,292	-1.917%
2026-07-02	25.6000	30.5500	25.6000	30.4000	+28.000%	165	1,388	-14.178%
2026-07-01	22.4700	23.7500	22.4700	23.7500	-6.570%	3	1,388	+9.853%
2026-06-30	25.1300	25.4200	25.1300	25.4200	-2.754%	3	1,388	+2.636%
2026-06-29	24.5000	27.0000	23.8500	26.1400	+19.361%	33	1,389	-0.191%
2026-06-26	21.9700	22.6400	20.6000	21.9000	+12.887%	28	1,403	+19.132%
2026-06-25	16.9000	20.0500	16.9000	19.4000	+28.307%	89	1,419	+34.485%
2026-06-24	15.6200	15.8500	14.0000	15.1200	+4.276%	13	1,434	+72.553%
2026-06-23	13.6700	14.5000	13.6000	14.5000	+13.016%	10	1,424	+79.931%
2026-06-22	10.0000	13.2800	9.4000	12.8300	+69.038%	1,212	1,416	+103.352%
2026-06-18	8.1900	8.1900	7.5900	7.5900	-17.049%	4	251	+243.742%
2026-06-17	9.1500	9.1500	9.1500	9.1500	-1.081%	2	251	+185.137%
2026-06-16	9.0500	9.2500	8.8500	9.2500	+1.985%	57	249	+182.054%
2026-06-15	9.6000	9.6000	9.0000	9.0700	-30.231%	9	221	+187.652%
2026-06-12	13.0000	13.0000	13.0000	13.0000	+6.122%	10	215	+100.692%
2026-06-11	12.3100	12.3100	11.7400	12.2500	-2.000%	8	205	+112.980%
2026-06-10	12.3000	12.5000	12.3000	12.5000	+1.626%	2	201	+108.720%
2026-06-09	12.3000	12.3000	12.3000	12.3000	-9.225%	1	200	+112.114%
2026-06-05	13.5400	14.0600	12.7500	13.5500	+43.996%	70	200	+92.546%
2026-06-03	9.2500	9.4100	9.0100	9.4100	+23.007%	56	176	+177.258%
2026-06-02	7.6500	7.6500	7.6500	7.6500	-7.720%	1	169	+241.046%
2026-05-29	8.6500	8.6500	8.2900	8.2900	-7.889%	2	169	+214.717%
2026-05-28	9.0000	9.0000	9.0000	9.0000	+1.695%	4	168	+189.889%
2026-05-22	8.5000	8.8500	8.5000	8.8500	+9.259%	2	165	+194.802%
2026-05-21	8.0500	8.1000	8.0500	8.1000	+8.000%	4	161	+222.099%
2026-05-20	7.5000	7.5000	7.5000	7.5000	-4.459%	1	161	+247.867%
2026-05-19	8.2000	8.2000	7.4500	7.8500	+19.847%	7	131	+232.357%
2026-05-18	6.9900	7.0000	6.4500	6.5500	-7.092%	27	131	+298.321%
2026-05-15	8.1100	8.1100	7.0500	7.0500	-7.237%	4	131	+270.071%
2026-05-14	7.7000	7.7000	7.6000	7.6000	+21.600%	3	129	+243.289%
2026-05-13	5.9000	6.2500	5.6500	6.2500	-8.492%	42	92	+317.440%
2026-05-12	6.3000	6.8300	6.3000	6.8300	+28.868%	3	92	+281.991%
2026-05-07	5.7500	5.7500	5.2500	5.3000	-4.847%	4	92	+392.264%
2026-05-06	6.1800	6.1800	5.5700	5.5700	-14.308%	2	88	+368.402%
2026-05-05	6.9600	6.9600	6.5000	6.5000	+4.000%	6	88	+301.385%
2026-05-04	6.2500	6.2500	6.2500	6.2500	-6.716%	9	85	+317.440%
2026-05-01	7.0500	7.2000	6.7000	6.7000	-20.238%	50	75	+289.403%
2026-04-30	8.6500	8.6500	8.4000	8.4000	+50.000%	5	75	+210.595%
2026-04-29	4.6200	5.6000	4.6200	5.6000	+2.752%	3	72	+365.893%
2026-04-27	5.4500	5.4500	5.4500	5.4500	0.000%	1	69	+378.716%
2026-04-24	5.4500	5.4500	5.4500	5.4500	-16.154%	2	69	+378.716%
2026-04-22	6.5600	6.5600	6.5000	6.5000	+23.810%	2	69	+301.385%
2026-04-21	5.2500	5.2500	5.2500	5.2500	-33.121%	1	66	+396.952%
2026-04-17	8.6500	8.6500	7.8500	7.8500	+1.948%	2	66	+232.357%
2026-04-15	7.7000	7.7000	7.7000	7.7000	0.000%	1	64	+238.831%
2026-04-14	7.6500	7.7000	7.6500	7.7000	-10.983%	6	65	+238.831%
2026-04-10	8.6500	8.6500	8.6500	8.6500	+0.465%	3	64	+201.618%
2026-04-09	8.6100	8.6100	8.6100	8.6100	-1.034%	1	61	+203.020%
2026-04-08	7.9100	8.8000	7.8000	8.7000	+8.209%	17	60	+199.885%
2026-04-07	7.1200	8.0400	7.1200	8.0400	-4.400%	14	48	+224.502%
2026-04-06	8.4100	8.4100	8.4100	8.4100	-15.392%	1	34	+210.226%
2026-04-02	9.9400	9.9400	9.9400	9.9400	-22.344%	2	31	+162.475%
2026-03-31	12.8000	12.8000	12.8000	12.8000	+16.895%	10	31	+103.828%
2026-03-27	10.9500	10.9500	10.9500	10.9500	+18.378%	1	21	+138.265%
2026-03-25	9.2500	9.2500	9.2500	9.2500	+5.714%	8	21	+182.054%
2026-03-23	8.6600	8.8500	8.6600	8.7500	0.000%	15	13	+198.171%