Dark

ABBV20261120C250
ABBV Nov 20 2026 250.00 Call (ABBV261120C00250000)
option OPRA

EOD

Sep 3, 2026

20.40+6.806%(+1.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	19.0000	20.4000	19.0000	20.4000	+6.806%	6	986	0.000%
2026-09-02	19.2500	19.2500	18.8000	19.1000	-3.584%	9	981	+6.806%
2026-09-01	19.9800	20.1900	19.8100	19.8100	+8.966%	10	980	+2.978%
2026-08-31	16.3000	18.1800	16.3000	18.1800	+4.784%	23	986	+12.211%
2026-08-28	17.8800	18.1500	17.0900	17.3500	-8.201%	14	976	+17.579%
2026-08-27	19.5000	20.0000	18.7500	18.9000	-13.699%	29	966	+7.937%
2026-08-26	21.9000	21.9000	21.9000	21.9000	-12.470%	1	959	-6.849%
2026-08-25	25.0200	25.0200	25.0200	25.0200	+1.050%	1	959	-18.465%
2026-08-21	25.0000	25.0000	24.3800	24.7600	+16.792%	8	958	-17.609%
2026-08-20	24.7000	25.4000	21.2000	21.2000	-16.206%	32	956	-3.774%
2026-08-19	22.2500	25.3500	22.0000	25.3000	+26.500%	82	934	-19.368%
2026-08-18	16.9900	20.0000	16.9900	20.0000	+36.054%	39	941	+2.000%
2026-08-17	14.8500	15.2000	14.5500	14.7000	+0.685%	47	929	+38.776%
2026-08-14	14.2500	14.9000	13.7000	14.6000	-5.195%	66	904	+39.726%
2026-08-13	16.6200	17.0200	14.7500	15.4000	+10.791%	128	892	+32.468%
2026-08-12	14.7000	14.7000	13.2500	13.9000	-4.138%	52	901	+46.763%
2026-08-11	14.5000	14.7000	12.9000	14.5000	+2.113%	86	879	+40.690%
2026-08-10	12.4400	14.2000	12.4400	14.2000	+12.698%	8	840	+43.662%
2026-08-07	12.6000	12.7000	12.6000	12.6000	+2.857%	8	836	+61.905%
2026-08-06	13.3500	13.3500	11.9300	12.2500	-10.256%	22	830	+66.531%
2026-08-05	15.2000	15.2000	13.2500	13.6500	+2.477%	6	818	+49.451%
2026-08-04	13.0500	13.3200	12.6700	13.3200	-2.845%	8	814	+53.153%
2026-08-03	13.7000	14.2000	13.7000	13.7100	-23.408%	23	813	+48.796%
2026-07-31	17.6600	18.0500	17.3800	17.9000	-19.114%	13	800	+13.966%
2026-07-30	21.4000	23.3500	21.0000	22.1300	-22.214%	41	800	-7.817%
2026-07-29	27.3500	28.4500	27.1800	28.4500	+5.137%	534	811	-28.295%
2026-07-28	27.4200	27.4800	27.0600	27.0600	+20.535%	13	1,021	-24.612%
2026-07-27	22.9200	23.0500	22.4500	22.4500	0.000%	5	1,033	-9.131%
2026-07-24	23.8000	23.8000	22.4500	22.4500	+4.907%	7	1,033	-9.131%
2026-07-23	21.4000	21.4000	21.4000	21.4000	+1.422%	1	1,034	-4.673%
2026-07-22	21.1000	21.1000	21.1000	21.1000	-4.740%	1	1,033	-3.318%
2026-07-21	22.1500	22.1500	22.1500	22.1500	+10.750%	3	1,033	-7.901%
2026-07-20	20.0000	20.0000	20.0000	20.0000	-13.867%	3	1,033	+2.000%
2026-07-17	23.2200	23.2200	23.2200	23.2200	+28.216%	2	1,033	-12.145%
2026-07-16	15.6600	18.1100	15.6600	18.1100	+19.854%	9	1,035	+12.645%
2026-07-15	16.6300	16.6300	15.1100	15.1100	+0.332%	5	1,034	+35.010%
2026-07-13	15.0600	15.0600	15.0600	15.0600	-2.964%	13	1,031	+35.458%
2026-07-10	15.5800	15.5800	15.1100	15.5200	-9.767%	15	1,031	+31.443%
2026-07-09	18.3000	18.3000	17.2000	17.2000	-14.851%	2	1,026	+18.605%
2026-07-08	20.2000	20.2000	20.2000	20.2000	-0.493%	1	1,025	+0.990%
2026-07-07	24.7500	24.7500	20.3000	20.3000	-4.963%	547	1,025	+0.493%
2026-07-06	21.3600	21.3600	21.3600	21.3600	-12.567%	1	590	-4.494%
2026-07-02	20.6100	24.4300	20.6100	24.4300	+34.675%	7	594	-16.496%
2026-07-01	18.2000	18.2000	18.1400	18.1400	-3.715%	13	594	+12.459%
2026-06-30	20.1000	20.1000	18.6000	18.8400	-9.205%	8	583	+8.280%
2026-06-29	20.0000	21.1000	19.2500	20.7500	+29.203%	14	582	-1.687%
2026-06-26	15.8500	17.3000	15.8500	16.0600	+10.912%	59	578	+27.024%
2026-06-25	13.0800	14.7800	13.0800	14.4800	+36.604%	26	574	+40.884%
2026-06-24	10.6500	10.6500	9.9000	10.6000	+0.379%	8	558	+92.453%
2026-06-23	10.0000	10.6500	10.0000	10.5600	+20.000%	41	554	+93.182%
2026-06-22	8.5000	9.7000	8.5000	8.8000	+64.486%	72	541	+131.818%
2026-06-18	5.3500	5.3500	5.3500	5.3500	-16.406%	1	507	+281.308%
2026-06-17	6.5000	6.5000	6.3500	6.4000	-3.904%	23	507	+218.750%
2026-06-16	6.7000	6.7000	6.6600	6.6600	-1.040%	39	495	+206.306%
2026-06-15	6.7300	6.7300	6.7300	6.7300	-22.197%	5	456	+203.120%
2026-06-11	9.0300	9.0500	8.6500	8.6500	-4.945%	109	451	+135.838%
2026-06-10	9.1000	9.1000	9.1000	9.1000	-5.699%	2	404	+124.176%
2026-06-09	9.6500	9.6500	9.6500	9.6500	-4.550%	1	406	+111.399%
2026-06-05	10.0000	10.6000	10.0000	10.1100	+26.692%	5	405	+101.780%
2026-06-04	7.3500	7.9800	7.3500	7.9800	+20.909%	5	400	+155.639%
2026-06-03	6.6000	6.6000	6.6000	6.6000	+37.500%	16	397	+209.091%
2026-06-01	4.8000	4.8000	4.8000	4.8000	-21.311%	1	394	+325.000%
2026-05-29	6.0500	6.1000	6.0500	6.1000	+5.719%	2	393	+234.426%
2026-05-27	5.6500	5.9000	5.2500	5.7700	+9.905%	136	393	+253.553%
2026-05-26	5.3800	5.3800	5.2000	5.2500	-25.000%	4	277	+288.571%
2026-05-22	7.0000	7.0000	7.0000	7.0000	+22.807%	5	275	+191.429%
2026-05-21	5.2500	5.8500	5.2500	5.7000	+7.547%	37	243	+257.895%
2026-05-20	5.1000	5.3000	5.1000	5.3000	-8.621%	14	243	+284.906%
2026-05-19	5.3500	6.1000	5.3500	5.8000	+26.087%	48	186	+251.724%
2026-05-18	4.7000	4.7500	4.6000	4.6000	-8.000%	50	186	+343.478%
2026-05-15	5.5000	5.5000	5.0000	5.0000	-6.542%	70	186	+308.000%
2026-05-14	5.5000	5.5000	5.3500	5.3500	+20.225%	30	120	+281.308%
2026-05-13	4.0500	4.4500	4.0000	4.4500	-3.471%	26	73	+358.427%
2026-05-12	4.9000	4.9000	4.6100	4.6100	+26.301%	3	73	+342.516%
2026-05-11	3.4900	3.7200	3.2500	3.6500	+25.430%	7	73	+458.904%
2026-05-08	3.4000	3.4000	2.9100	2.9100	-31.850%	3	75	+601.031%
2026-05-06	4.2700	4.2700	4.2700	4.2700	-14.600%	1	74	+377.752%
2026-05-05	5.0000	5.0000	5.0000	5.0000	+11.111%	1	73	+308.000%
2026-05-04	4.5000	4.5000	4.5000	4.5000	-13.462%	1	73	+353.333%
2026-05-01	5.4000	5.4000	5.2000	5.2000	-6.306%	16	58	+292.308%
2026-04-30	6.4500	6.4500	5.5500	5.5500	+40.506%	15	58	+267.568%
2026-04-29	3.9500	3.9500	3.9500	3.9500	+6.757%	5	49	+416.456%
2026-04-28	3.7000	3.7000	3.7000	3.7000	+5.714%	2	44	+451.351%
2026-04-27	3.5000	3.5000	3.5000	3.5000	-18.981%	1	43	+482.857%
2026-04-23	4.3200	4.3200	4.3200	4.3200	+13.684%	1	42	+372.222%
2026-04-20	3.8000	3.8000	3.8000	3.8000	-36.134%	1	42	+436.842%
2026-04-16	6.0000	6.0000	5.9000	5.9500	-1.653%	9	41	+242.857%
2026-04-15	5.8000	6.0500	5.4000	6.0500	+3.419%	6	39	+237.190%
2026-04-14	5.6500	5.8500	5.6500	5.8500	+23.158%	4	35	+248.718%
2026-04-13	5.3500	5.3500	4.7500	4.7500	-32.143%	2	31	+329.474%
2026-04-09	6.6300	7.0000	6.6300	7.0000	+24.113%	5	30	+191.429%
2026-04-07	5.4400	5.6400	5.4400	5.6400	-25.298%	3	25	+261.702%
2026-04-02	7.5500	7.5500	7.5500	7.5500	-11.696%	4	20	+170.199%
2026-04-01	8.5500	8.5500	8.5500	8.5500	-9.043%	1	20	+138.596%
2026-03-31	9.4000	9.4000	9.4000	9.4000	+43.511%	2	19	+117.021%
2026-03-25	6.7000	6.7000	6.5500	6.5500	+8.264%	5	17	+211.450%
2026-03-24	6.0500	6.0500	6.0500	6.0500	-7.634%	1	12	+237.190%
2026-03-23	6.5500	6.5500	6.5500	6.5500	-11.486%	1	12	+211.450%
2026-03-19	7.3500	7.4000	7.3500	7.4000	0.000%	11	11	+175.676%