Dark

ABBV20261218C220
ABBV Dec 18 2026 220.00 Call (ABBV261218C00220000)
option OPRA

EOD

Sep 3, 2026

44.66+2.667%(+1.16)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	44.9000	44.9000	44.6600	44.6600	+2.667%	12	331	0.000%
2026-09-01	43.4500	43.5000	43.4500	43.5000	+0.858%	4	344	+2.667%
2026-08-27	43.8000	43.8300	43.1300	43.1300	-13.740%	5	340	+3.547%
2026-08-21	49.9500	50.0000	49.8500	50.0000	+5.463%	10	346	-10.680%
2026-08-19	49.9900	49.9900	47.4000	47.4100	+37.620%	12	344	-5.800%
2026-08-12	35.4600	35.4600	34.4500	34.4500	+5.545%	3	348	+29.637%
2026-08-10	33.2000	33.4000	32.6400	32.6400	-1.330%	12	348	+36.826%
2026-08-04	33.1100	33.1100	33.0800	33.0800	-4.861%	2	350	+35.006%
2026-08-03	34.7700	34.7700	34.7700	34.7700	-23.700%	2	350	+28.444%
2026-07-30	45.5700	45.5700	45.5700	45.5700	-12.061%	1	352	-1.997%
2026-07-29	51.8200	51.8200	51.8200	51.8200	-0.823%	1	352	-13.817%
2026-07-28	50.5500	52.2500	50.5400	52.2500	+16.682%	86	351	-14.526%
2026-07-27	44.9500	44.9500	44.7800	44.7800	-1.344%	3	409	-0.268%
2026-07-24	45.9500	45.9500	45.3900	45.3900	+2.576%	4	407	-1.608%
2026-07-23	43.7500	44.4500	43.7500	44.2500	+5.785%	4	408	+0.927%
2026-07-22	41.6000	41.9300	41.6000	41.8300	-4.235%	14	408	+6.765%
2026-07-21	43.6000	43.6800	43.6000	43.6800	+20.596%	2	405	+2.244%
2026-07-13	36.2200	36.2200	36.2200	36.2200	-12.002%	3	405	+23.302%
2026-07-09	41.1600	41.1600	41.1600	41.1600	-2.000%	2	402	+8.503%
2026-07-07	41.4600	42.0000	41.4600	42.0000	-1.408%	2	402	+6.333%
2026-07-06	42.4500	42.6000	42.4500	42.6000	-6.865%	24	403	+4.836%
2026-07-02	44.6000	45.7400	44.6000	45.7400	+6.919%	5	404	-2.361%
2026-06-29	39.5400	42.7800	39.5400	42.7800	+16.376%	16	404	+4.395%
2026-06-26	36.1400	36.8000	36.1400	36.7600	+11.394%	12	411	+21.491%
2026-06-25	31.3300	33.0000	31.3300	33.0000	+26.728%	8	418	+35.333%
2026-06-24	25.9000	26.0500	25.8000	26.0400	-0.077%	8	419	+71.505%
2026-06-23	26.0600	26.0600	26.0600	26.0600	+10.564%	1	421	+71.374%
2026-06-22	22.2700	25.0000	22.2700	23.5700	+45.584%	12	422	+89.478%
2026-06-18	17.1000	17.1000	15.8000	16.1900	-13.097%	9	414	+175.849%
2026-06-17	18.6000	19.8000	18.4500	18.6300	-7.082%	38	414	+139.721%
2026-06-15	20.0500	20.0500	20.0500	20.0500	-7.604%	2	413	+122.743%
2026-06-12	21.7000	21.7000	21.7000	21.7000	-5.488%	1	411	+105.806%
2026-06-11	22.9600	22.9600	22.9600	22.9600	-1.247%	2	411	+94.512%
2026-06-10	22.8700	23.2500	22.8700	23.2500	-0.428%	9	409	+92.086%
2026-06-09	23.3500	23.3500	23.3500	23.3500	+14.742%	1	412	+91.263%
2026-06-08	24.3500	24.3500	20.3000	20.3500	-18.306%	3	412	+119.459%
2026-06-05	25.5000	25.9000	23.3600	24.9100	+12.715%	6	412	+79.285%
2026-06-04	20.3600	22.1000	20.3600	22.1000	+19.783%	27	411	+102.081%
2026-06-03	17.2500	18.4500	17.2500	18.4500	+8.529%	8	407	+142.060%
2026-06-02	17.0000	17.0000	17.0000	17.0000	+10.461%	1	407	+162.706%
2026-06-01	15.5500	15.5500	14.9000	15.3900	-9.736%	10	407	+190.188%
2026-05-29	16.8500	17.0500	16.8000	17.0500	-6.575%	8	407	+161.935%
2026-05-28	18.4500	18.4500	18.2500	18.2500	+15.215%	3	411	+144.712%
2026-05-27	15.8400	15.8400	15.8400	15.8400	-0.063%	1	411	+181.944%
2026-05-26	15.7800	16.1000	15.7800	15.8500	-10.096%	8	410	+181.767%
2026-05-22	17.1000	17.9000	17.1000	17.6300	+11.582%	5	405	+153.318%
2026-05-21	15.8000	15.8000	15.8000	15.8000	-2.769%	1	406	+182.658%
2026-05-20	15.9300	16.2500	15.1000	16.2500	-4.580%	8	406	+174.831%
2026-05-19	15.9000	17.0500	15.9000	17.0300	+23.406%	5	401	+162.243%
2026-05-18	14.2000	14.2000	13.8000	13.8000	-4.432%	3	401	+223.623%
2026-05-15	15.4000	15.4000	14.4400	14.4400	+6.176%	123	401	+209.280%
2026-05-12	13.7000	14.3500	13.6000	13.6000	+13.617%	12	278	+228.382%
2026-05-11	11.9700	11.9700	11.9700	11.9700	+14.545%	2	268	+273.099%
2026-05-08	10.9500	11.0000	10.4500	10.4500	-10.300%	10	266	+327.368%
2026-05-07	11.6500	11.6500	11.6500	11.6500	-12.406%	1	257	+283.348%
2026-05-06	12.2800	13.3000	12.2000	13.3000	-3.971%	5	256	+235.789%
2026-05-05	13.8500	13.8500	13.8500	13.8500	0.000%	1	253	+222.455%
2026-05-04	13.3500	13.8500	13.3000	13.8500	-1.423%	6	252	+222.455%
2026-05-01	15.0500	15.7000	13.8000	14.0500	-17.450%	16	257	+217.865%
2026-04-30	17.2000	17.2000	17.0200	17.0200	+31.226%	3	257	+162.397%
2026-04-29	12.0500	12.9700	12.0500	12.9700	+20.093%	3	258	+244.333%
2026-04-28	10.6600	10.8000	10.6600	10.8000	-0.917%	102	257	+313.519%
2026-04-27	11.8000	11.8000	10.8500	10.9000	-4.134%	10	172	+309.725%
2026-04-24	11.5300	11.5300	11.3700	11.3700	-10.472%	30	173	+292.788%
2026-04-23	12.5000	12.9500	12.4500	12.7000	+2.834%	12	187	+251.654%
2026-04-22	14.5100	14.5100	12.3500	12.3500	-5.000%	16	187	+261.619%
2026-04-21	13.0000	13.0000	13.0000	13.0000	-8.644%	1	196	+243.538%
2026-04-20	14.0000	14.2300	14.0000	14.2300	-9.651%	2	197	+213.844%
2026-04-17	17.6100	17.6100	15.7500	15.7500	-3.374%	48	223	+183.556%
2026-04-16	16.3000	16.3000	16.3000	16.3000	+17.690%	1	185	+173.988%
2026-04-14	15.0700	15.0700	13.8500	13.8500	-6.292%	8	184	+222.455%
2026-04-13	14.7800	14.7800	14.7800	14.7800	-11.550%	1	176	+202.165%
2026-04-10	18.1900	18.1900	16.7100	16.7100	+5.094%	6	175	+167.265%
2026-04-09	15.9000	15.9000	15.9000	15.9000	-3.049%	1	169	+180.881%
2026-04-08	16.3000	16.4000	15.9000	16.4000	+6.149%	4	168	+172.317%
2026-04-06	17.1400	17.1400	15.1900	15.4500	-14.404%	5	165	+189.061%
2026-04-02	19.2000	19.2000	18.0500	18.0500	+4.035%	7	165	+147.424%
2026-03-26	17.3500	17.3500	17.3500	17.3500	+2.967%	3	165	+157.406%
2026-03-25	16.0000	17.4000	16.0000	16.8500	+5.643%	17	162	+165.045%
2026-03-24	16.1500	16.1500	15.9500	15.9500	-4.776%	2	158	+180.000%
2026-03-20	16.7500	16.7500	16.7500	16.7500	-7.967%	3	156	+166.627%
2026-03-18	20.0000	20.0000	18.2000	18.2000	-26.016%	13	153	+145.385%
2026-03-17	24.5000	24.6000	24.5000	24.6000	-1.205%	3	144	+81.545%
2026-03-16	25.2000	25.2000	24.9000	24.9000	-10.270%	2	145	+79.357%
2026-03-12	27.8500	27.8500	27.7500	27.7500	-6.566%	10	143	+60.937%
2026-03-09	29.7000	29.7000	29.7000	29.7000	-3.100%	1	143	+50.370%
2026-03-05	30.6500	30.6500	30.5500	30.6500	-7.402%	64	143	+45.710%
2026-03-03	31.1000	33.1000	31.1000	33.1000	+5.280%	7	116	+34.924%
2026-03-02	31.4400	31.4400	31.4400	31.4400	+5.859%	4	116	+42.048%
2026-02-27	28.6500	29.9000	28.5000	29.7000	+14.672%	87	116	+50.370%
2026-02-26	25.8000	26.1500	24.5500	25.9000	-13.667%	9	96	+72.432%
2026-02-25	30.0000	30.0000	30.0000	30.0000	+2.564%	1	94	+48.867%
2026-02-24	29.2500	29.2500	29.2500	29.2500	+0.862%	1	94	+52.684%
2026-02-23	28.5500	29.0000	28.5500	29.0000	+7.090%	5	94	+54.000%
2026-02-20	26.5500	27.0800	26.5500	27.0800	+4.355%	52	95	+64.919%
2026-02-19	26.9000	26.9000	25.7000	25.9500	-6.486%	9	78	+72.100%
2026-02-18	27.0000	27.7500	27.0000	27.7500	-12.184%	11	75	+60.937%
2026-02-17	31.1000	31.6000	31.1000	31.6000	+2.932%	5	75	+41.329%
2026-02-13	31.4500	31.6500	30.7000	30.7000	+42.791%	15	78	+45.472%
2026-02-05	21.5000	21.5000	21.5000	21.5000	-2.273%	2	78	+107.721%
2026-02-04	15.8700	22.0000	15.8700	22.0000	-19.177%	3	76	+103.000%
2026-02-03	27.5300	27.5300	27.2200	27.2200	-4.991%	26	76	+64.071%
2026-02-02	28.6500	28.6500	28.6500	28.6500	+15.758%	8	76	+55.881%
2026-01-30	24.7500	24.9000	24.7500	24.7500	+10.987%	9	73	+80.444%
2026-01-28	22.3000	22.3000	22.3000	22.3000	-15.530%	1	71	+100.269%
2026-01-27	26.4000	26.4000	26.4000	26.4000	+21.940%	6	72	+69.167%
2026-01-21	20.1800	21.6500	20.1800	21.6500	+11.026%	2	75	+106.282%
2026-01-20	18.3700	19.5000	18.3700	19.5000	-7.583%	8	75	+129.026%
2026-01-15	21.1000	21.1000	21.1000	21.1000	-3.211%	25	73	+111.659%
2026-01-13	21.1500	21.8000	21.1500	21.8000	-6.838%	3	69	+104.862%
2026-01-09	23.4000	23.4000	23.3900	23.4000	-18.325%	17	67	+90.855%
2026-01-07	28.5100	28.6500	28.5100	28.6500	+14.371%	10	62	+55.881%
2026-01-06	23.8500	25.0500	23.8500	25.0500	+6.596%	3	64	+78.283%
2026-01-05	23.5000	23.5000	23.5000	23.5000	-18.966%	10	69	+90.043%
2026-01-02	29.0000	29.0000	29.0000	29.0000	0.000%	1	69	+54.000%
2025-12-31	29.0000	29.0000	29.0000	29.0000	-3.558%	4	71	+54.000%
2025-12-29	30.0700	30.0700	30.0700	30.0700	+2.209%	1	71	+48.520%
2025-12-23	29.4200	29.4200	29.4200	29.4200	+8.721%	2	70	+51.801%
2025-12-22	27.0600	27.0600	27.0600	27.0600	-4.212%	1	67	+65.041%
2025-12-19	27.5000	28.3500	27.5000	28.2500	+3.975%	3	67	+58.088%
2025-12-18	27.1700	27.1700	27.1700	27.1700	+3.505%	1	68	+64.372%
2025-12-16	27.1000	27.2000	26.2500	26.2500	-9.949%	10	68	+70.133%
2025-12-15	27.7500	29.1500	27.4000	29.1500	+13.956%	29	69	+53.208%
2025-12-12	25.1000	25.5800	25.0500	25.5800	-2.366%	27	55	+74.590%
2025-12-11	26.2000	26.2000	26.2000	26.2000	+1.158%	1	51	+70.458%
2025-12-09	25.9000	25.9000	25.9000	25.9000	-8.931%	4	52	+72.432%
2025-12-05	28.4400	28.4400	28.4400	28.4400	-5.073%	30	52	+57.032%
2025-12-03	29.9600	29.9600	29.9600	29.9600	+15.497%	4	24	+49.065%
2025-12-02	25.9400	25.9400	25.9400	25.9400	-7.291%	1	24	+72.167%
2025-12-01	27.9800	27.9800	27.9800	27.9800	-6.265%	2	24	+59.614%
2025-11-26	29.8500	29.8500	29.8500	29.8500	-10.009%	7	17	+49.615%
2025-11-19	33.0600	33.2400	32.6000	33.1700	+4.177%	22	17	+34.640%
2025-11-12	29.8000	31.8400	29.8000	31.8400	+22.462%	5	7	+40.264%
2025-11-11	26.0000	26.0000	26.0000	26.0000	+20.930%	2	0	+71.769%
2025-11-03	21.5000	21.5000	21.5000	21.5000	0.000%	2	0	+107.721%