Dark

ABBV20261218C200
ABBV Dec 18 2026 200.00 Call (ABBV261218C00200000)
option OPRA

EOD

Sep 2, 2026

63.07+6.898%(+4.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	61.8200	63.0700	61.8200	63.0700	+6.898%	2	1,378	0.000%
2026-08-28	59.6700	59.6700	59.0000	59.0000	-3.279%	3	1,378	+6.898%
2026-08-27	61.0000	61.0000	61.0000	61.0000	-3.937%	3	1,379	+3.393%
2026-08-26	63.5000	63.5000	63.5000	63.5000	+28.543%	5	1,379	-0.677%
2026-08-10	49.2500	49.4000	49.1100	49.4000	-29.176%	7	1,379	+27.672%
2026-07-29	69.7500	69.7500	69.7500	69.7500	+7.225%	1	1,377	-9.577%
2026-07-27	65.0500	65.0500	65.0500	65.0500	+11.712%	1	1,378	-3.044%
2026-07-22	58.1500	58.2500	58.1200	58.2300	+11.981%	4	1,378	+8.312%
2026-07-15	50.6000	52.0000	50.6000	52.0000	+7.660%	5	1,378	+21.288%
2026-07-14	48.3000	48.3000	48.3000	48.3000	-14.438%	1	1,380	+30.580%
2026-07-09	57.3500	57.3500	56.4500	56.4500	-4.484%	2	1,380	+11.727%
2026-07-06	59.0500	59.2000	59.0000	59.1000	+7.788%	4	1,381	+6.717%
2026-06-30	57.5500	57.5500	54.8300	54.8300	-4.411%	3	1,380	+15.028%
2026-06-29	57.3600	57.3600	57.3600	57.3600	+8.043%	1	1,378	+9.955%
2026-06-26	53.0900	53.0900	53.0900	53.0900	+6.180%	1	1,379	+18.798%
2026-06-25	46.8700	50.0000	46.8700	50.0000	+20.192%	6	1,379	+26.140%
2026-06-24	41.6000	41.6000	41.6000	41.6000	+5.611%	1	1,381	+51.611%
2026-06-22	35.2500	39.3900	35.2500	39.3900	+45.889%	3	1,381	+60.117%
2026-06-18	28.2600	28.2600	27.0000	27.0000	-12.338%	6	1,377	+133.593%
2026-06-17	30.8000	30.8000	30.8000	30.8000	-0.996%	1	1,377	+104.773%
2026-06-15	31.1900	31.2000	31.1100	31.1100	-10.808%	3	1,376	+102.732%
2026-06-12	34.8800	34.8800	34.8800	34.8800	+0.288%	1	1,375	+80.820%
2026-06-09	33.9000	34.7800	33.9000	34.7800	+6.851%	2	1,375	+81.340%
2026-06-08	32.5500	32.5500	32.5500	32.5500	-15.102%	1	1,376	+93.763%
2026-06-05	38.5800	38.5800	35.8000	38.3400	+20.566%	7	1,375	+64.502%
2026-06-04	31.6500	31.8000	31.6500	31.8000	+6.000%	10	1,377	+98.333%
2026-06-03	30.0000	30.0000	30.0000	30.0000	+23.508%	1	1,382	+110.233%
2026-06-02	24.2900	24.2900	24.2900	24.2900	-14.622%	1	1,381	+159.654%
2026-05-29	28.4500	28.4500	28.4500	28.4500	+8.671%	1	1,380	+121.687%
2026-05-27	26.1800	26.1800	26.1800	26.1800	+1.670%	1	1,380	+140.909%
2026-05-26	26.5000	26.5000	25.7500	25.7500	-9.649%	2	1,379	+144.932%
2026-05-22	30.1000	30.1000	28.5000	28.5000	+5.556%	3	1,378	+121.298%
2026-05-21	27.5000	27.5000	27.0000	27.0000	+4.247%	2	1,377	+133.593%
2026-05-20	26.5900	26.5900	25.9000	25.9000	-6.835%	6	1,377	+143.514%
2026-05-19	27.8000	27.8000	27.8000	27.8000	+7.752%	1	1,382	+126.871%
2026-05-14	25.8000	25.8000	25.8000	25.8000	+3.200%	2	1,382	+144.457%
2026-05-12	23.7000	25.0000	23.7000	25.0000	+16.822%	8	1,382	+152.280%
2026-05-07	21.4000	21.4000	21.4000	21.4000	+2.148%	4	1,382	+194.720%
2026-05-06	20.9500	20.9500	20.9500	20.9500	-12.159%	7	1,378	+201.050%
2026-05-01	24.5000	25.6500	23.8500	23.8500	-12.187%	4	1,370	+164.444%
2026-04-30	27.0000	27.1600	27.0000	27.1600	+20.980%	4	1,370	+132.216%
2026-04-29	19.0000	22.8000	19.0000	22.4500	+19.098%	140	1,371	+180.935%
2026-04-28	19.3800	19.3800	18.8500	18.8500	-8.362%	2	1,296	+234.589%
2026-04-27	20.5000	20.5700	20.5000	20.5700	+3.784%	16	1,295	+206.612%
2026-04-24	20.1000	20.1000	19.5500	19.8200	-6.288%	1,259	1,310	+218.214%
2026-04-23	21.7000	21.7000	21.1500	21.1500	-1.399%	7	56	+198.203%
2026-04-22	23.5100	23.5100	21.4500	21.4500	-9.874%	8	52	+194.033%
2026-04-20	23.0000	23.8000	23.0000	23.8000	-9.160%	3	47	+165.000%
2026-04-16	25.7800	26.2500	25.7800	26.2000	+16.186%	4	47	+140.725%
2026-04-07	22.5500	22.5500	22.5500	22.5500	-9.036%	1	47	+179.690%
2026-04-06	24.7900	24.7900	24.7900	24.7900	-13.624%	2	47	+154.417%
2026-04-02	28.7000	28.7000	28.7000	28.7000	-9.407%	3	42	+119.756%
2026-04-01	31.7300	31.7300	31.6800	31.6800	+0.221%	5	42	+99.085%
2026-03-31	31.6100	31.6100	31.6100	31.6100	+7.517%	1	37	+99.525%
2026-03-27	29.4000	29.4000	29.4000	29.4000	+3.594%	1	37	+114.524%
2026-03-26	28.3800	28.3800	28.3800	28.3800	+9.154%	2	36	+122.234%
2026-03-25	26.0000	26.0000	26.0000	26.0000	+4.125%	2	36	+142.577%
2026-03-23	24.9700	24.9700	24.9700	24.9700	-3.591%	1	34	+152.583%
2026-03-20	25.9000	25.9000	25.9000	25.9000	-2.632%	12	33	+143.514%
2026-03-19	27.2500	27.2500	26.6000	26.6000	-26.519%	3	42	+137.105%
2026-03-17	36.2500	36.2500	36.2000	36.2000	-0.275%	2	43	+74.227%
2026-03-16	36.0500	36.3500	36.0500	36.3000	-14.488%	4	43	+73.747%
2026-03-05	42.4500	42.4500	42.4500	42.4500	-5.034%	4	45	+48.575%
2026-03-03	44.7000	44.7000	44.7000	44.7000	+19.200%	4	45	+41.096%
2026-02-19	37.5000	37.5000	37.5000	37.5000	-15.005%	8	45	+68.187%
2026-02-17	44.1200	44.1200	44.1200	44.1200	+0.501%	1	41	+42.951%
2026-02-13	43.9800	43.9800	43.9000	43.9000	+31.398%	4	40	+43.667%
2026-02-05	33.4100	33.4100	33.4100	33.4100	+28.106%	1	40	+88.776%
2026-02-04	25.8200	26.0800	25.8200	26.0800	-25.272%	12	39	+141.833%
2026-01-30	34.9000	34.9000	34.9000	34.9000	-7.501%	1	27	+80.716%
2026-01-27	37.7300	37.7300	37.7300	37.7300	+9.776%	1	26	+67.161%
2026-01-26	34.3700	34.3700	34.3700	34.3700	+9.285%	10	26	+83.503%
2026-01-16	31.4500	31.4500	31.4500	31.4500	-7.582%	4	26	+100.541%
2026-01-12	34.0300	34.0300	34.0300	34.0300	-8.027%	10	26	+85.336%
2026-01-06	36.2500	37.0000	35.1700	37.0000	-10.303%	3	25	+70.459%
2025-12-30	41.0000	41.2500	40.9500	41.2500	-0.602%	6	24	+52.897%
2025-12-26	41.5000	41.5000	41.5000	41.5000	+6.030%	3	22	+51.976%
2025-12-22	39.1400	39.1400	39.1400	39.1400	+5.357%	1	19	+61.139%
2025-12-16	37.2000	37.2000	37.1500	37.1500	-11.569%	2	19	+69.771%
2025-12-15	39.4500	42.0100	39.4500	42.0100	+14.938%	16	18	+50.131%
2025-12-12	36.4500	36.6500	36.2000	36.5500	-7.468%	20	9	+72.558%
2025-12-10	37.2000	39.5000	37.2000	39.5000	-15.236%	2	2	+59.671%
2025-11-21	46.6000	46.6000	46.6000	46.6000	+43.385%	3	2	+35.343%
2025-11-04	32.5000	32.5000	32.5000	32.5000	+3.175%	1	3	+94.062%
2025-11-03	31.5000	31.5000	31.5000	31.5000	-11.888%	1	3	+100.222%
2025-10-31	35.7500	35.7500	35.7500	35.7500	0.000%	3	3	+76.420%