Dark

ABBV20261120C260
ABBV Nov 20 2026 260.00 Call (ABBV261120C00260000)
option OPRA

EOD

Sep 3, 2026

14.85+4.211%(+0.60)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	12.8500	14.9500	12.8500	14.8500	+4.211%	14	1,008	0.000%
2026-09-02	13.7900	14.2500	12.8000	14.2500	+3.636%	51	1,007	+4.211%
2026-09-01	15.3200	15.3200	13.2500	13.7500	+6.672%	120	972	+8.000%
2026-08-31	10.6200	13.3500	10.6200	12.8900	+7.866%	12	893	+15.206%
2026-08-28	12.9000	13.0000	11.9500	11.9500	-13.718%	17	885	+24.268%
2026-08-27	14.0000	14.5000	13.4000	13.8500	-13.707%	159	886	+7.220%
2026-08-26	16.9500	16.9500	14.9500	16.0500	-13.196%	35	795	-7.477%
2026-08-25	18.3000	18.6000	17.9200	18.4900	+0.489%	16	775	-19.686%
2026-08-21	18.8000	18.8000	18.2000	18.4000	+12.883%	36	764	-19.293%
2026-08-20	17.5000	18.2000	15.5000	16.3000	-14.346%	88	733	-8.896%
2026-08-19	15.5000	19.4300	15.5000	19.0300	+32.613%	39	754	-21.965%
2026-08-18	11.9800	14.3500	11.9800	14.3500	+42.079%	15	749	+3.484%
2026-08-17	9.9500	10.6500	9.8700	10.1000	+2.020%	61	742	+47.030%
2026-08-14	10.0200	10.2300	9.6500	9.9000	-6.604%	142	707	+50.000%
2026-08-13	11.4000	11.6500	10.4500	10.6000	+9.391%	5	705	+40.094%
2026-08-12	10.1000	10.2100	9.2300	9.6900	-7.273%	240	703	+53.251%
2026-08-11	10.2600	10.4600	9.3000	10.4500	+14.208%	287	801	+42.105%
2026-08-10	9.1200	9.3000	8.9800	9.1500	+4.571%	16	606	+62.295%
2026-08-07	9.2000	9.2000	8.6500	8.7500	+3.550%	27	607	+69.714%
2026-08-06	8.5000	8.7200	8.1000	8.4500	-10.106%	49	585	+75.740%
2026-08-05	10.9600	10.9600	9.2200	9.4000	+3.867%	41	561	+57.979%
2026-08-04	9.1500	9.1500	9.0500	9.0500	-12.560%	8	527	+64.088%
2026-08-03	9.7500	10.3500	9.7500	10.3500	-21.293%	13	519	+43.478%
2026-07-31	12.4500	13.1500	11.7800	13.1500	-25.199%	7	514	+12.928%
2026-07-30	16.7000	17.5800	15.7500	17.5800	-19.469%	24	516	-15.529%
2026-07-29	21.3000	21.8300	21.3000	21.8300	+4.801%	6	514	-31.974%
2026-07-28	20.4500	21.7700	20.3700	20.8300	+20.405%	13	519	-28.709%
2026-07-27	17.7300	18.8200	17.0000	17.3000	-2.535%	32	518	-14.162%
2026-07-24	18.1200	18.1200	17.5500	17.7500	+6.928%	4	518	-16.338%
2026-07-23	17.3000	17.3000	16.0500	16.6000	+12.162%	25	518	-10.542%
2026-07-22	14.8000	14.8000	14.8000	14.8000	-5.732%	1	507	+0.338%
2026-07-21	15.9300	15.9300	15.4600	15.7000	+2.081%	10	508	-5.414%
2026-07-20	15.4400	16.6500	15.0400	15.3800	-13.107%	123	506	-3.446%
2026-07-17	17.6000	17.9000	17.5200	17.7000	+23.776%	123	531	-16.102%
2026-07-16	9.7200	14.3000	9.7200	14.3000	+29.061%	17	418	+3.846%
2026-07-15	11.1500	12.5500	10.9500	11.0800	+2.120%	54	418	+34.025%
2026-07-14	9.9500	10.8500	9.9500	10.8500	-10.331%	5	455	+36.866%
2026-07-13	12.1000	12.1000	12.1000	12.1000	+0.749%	1	453	+22.727%
2026-07-10	11.4000	12.0100	11.4000	12.0100	-7.615%	67	452	+23.647%
2026-07-09	15.0200	15.0200	13.0000	13.0000	-11.141%	9	427	+14.231%
2026-07-08	14.6300	14.6300	14.6300	14.6300	-6.037%	1	424	+1.504%
2026-07-07	17.2000	17.2200	15.2800	15.5700	-3.711%	29	424	-4.624%
2026-07-06	16.7500	16.7500	16.1700	16.1700	-13.760%	21	428	-8.163%
2026-07-02	15.6500	18.7500	15.6500	18.7500	+41.509%	26	418	-20.800%
2026-07-01	13.1700	13.7500	13.1700	13.2500	-6.095%	16	418	+12.075%
2026-06-30	14.5200	14.9200	14.0500	14.1100	-8.198%	34	409	+5.245%
2026-06-29	14.5100	15.3700	13.4900	15.3700	+17.239%	49	380	-3.383%
2026-06-26	11.8500	13.1100	11.6800	13.1100	+24.620%	18	375	+13.272%
2026-06-25	9.9700	10.5200	9.3000	10.5200	+50.716%	5	374	+41.160%
2026-06-24	7.7000	7.7000	6.9000	6.9800	-6.933%	15	371	+112.751%
2026-06-23	7.1900	7.7500	7.1900	7.5000	+16.279%	12	367	+98.000%
2026-06-22	5.0000	6.9000	5.0000	6.4500	+5.738%	25	355	+130.233%
2026-06-12	6.1000	6.1000	6.1000	6.1000	-6.154%	3	341	+143.443%
2026-06-10	6.5000	6.5000	6.5000	6.5000	-5.109%	1	341	+128.462%
2026-06-09	7.5500	7.5500	6.8500	6.8500	-4.196%	14	342	+116.788%
2026-06-05	6.8000	7.1500	6.8000	7.1500	+98.061%	63	329	+107.692%
2026-06-01	3.6100	3.6100	3.6100	3.6100	-10.864%	1	329	+311.357%
2026-05-27	3.9500	4.0500	3.9500	4.0500	-13.830%	72	329	+266.667%
2026-05-22	4.7000	4.7000	4.7000	4.7000	+23.684%	5	252	+215.957%
2026-05-21	3.7000	3.8000	3.7000	3.8000	+5.556%	14	238	+290.789%
2026-05-20	3.5000	3.6500	3.5000	3.6000	-10.000%	32	238	+312.500%
2026-05-19	3.7000	4.1500	3.7000	4.0000	+21.212%	38	164	+271.250%
2026-05-18	3.4000	3.4000	3.3000	3.3000	-7.042%	8	164	+350.000%
2026-05-15	3.8500	3.9000	3.5000	3.5500	-6.579%	98	164	+318.310%
2026-05-14	3.9000	3.9000	3.7500	3.8000	+16.923%	62	120	+290.789%
2026-05-12	3.2500	3.2500	3.2500	3.2500	+30.000%	2	104	+356.923%
2026-05-11	2.3500	2.5100	2.3500	2.5000	-17.219%	35	104	+494.000%
2026-05-05	3.0200	3.0200	3.0200	3.0200	-18.378%	1	73	+391.722%
2026-05-01	3.7000	3.7000	3.7000	3.7000	+21.311%	1	71	+301.351%
2026-04-29	2.6000	3.0500	2.6000	3.0500	+22.984%	12	71	+386.885%
2026-04-28	2.4500	2.4800	2.4500	2.4800	-7.463%	4	61	+498.790%
2026-04-27	2.6800	2.6800	2.6800	2.6800	+0.752%	3	63	+454.104%
2026-04-24	2.6900	2.6900	2.5300	2.6600	-12.787%	6	63	+458.271%
2026-04-23	3.0500	3.0500	3.0500	3.0500	+2.349%	1	63	+386.885%
2026-04-22	2.9200	2.9800	2.9200	2.9800	-33.778%	12	63	+398.322%
2026-04-17	4.5000	4.5000	4.5000	4.5000	+4.651%	1	65	+230.000%
2026-04-16	4.1000	4.3000	4.1000	4.3000	+11.688%	3	64	+245.349%
2026-04-15	4.0500	4.0500	3.8500	3.8500	-18.085%	2	61	+285.714%
2026-04-10	4.7000	4.7000	4.7000	4.7000	+22.078%	3	59	+215.957%
2026-04-09	3.8500	3.8500	3.8500	3.8500	+2.667%	3	59	+285.714%
2026-04-07	3.7500	3.7500	3.7500	3.7500	-32.432%	10	56	+296.000%
2026-04-02	5.5500	5.5500	5.5500	5.5500	-22.917%	4	47	+167.568%
2026-03-31	7.1000	7.2000	7.0700	7.2000	+16.129%	13	47	+106.250%
2026-03-30	6.2000	6.2000	6.2000	6.2000	+3.333%	3	34	+139.516%
2026-03-27	6.2000	6.2000	6.0000	6.0000	-0.826%	5	31	+147.500%
2026-03-26	5.4500	6.0500	5.4500	6.0500	+30.952%	16	30	+145.455%
2026-03-24	4.6200	4.6200	4.6200	4.6200	+5.000%	9	14	+221.429%
2026-03-23	4.4000	4.4000	4.4000	4.4000	0.000%	5	5	+237.500%