Dark

ABBV20261218C230
ABBV Dec 18 2026 230.00 Call (ABBV261218C00230000)
option OPRA

EOD

Sep 2, 2026

34.45-5.357%(-1.95)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	34.4500	34.4500	34.4500	34.4500	-5.357%	5	427	0.000%
2026-09-01	35.2000	36.4000	35.2000	36.4000	+2.247%	2	428	-5.357%
2026-08-27	35.6000	35.6000	35.6000	35.6000	-8.998%	2	427	-3.230%
2026-08-24	39.1200	39.1200	39.1200	39.1200	-5.962%	5	427	-11.938%
2026-08-21	41.6000	41.6000	41.6000	41.6000	+0.483%	3	428	-17.188%
2026-08-20	40.0900	41.4000	40.0900	41.4000	+3.811%	2	425	-16.787%
2026-08-19	40.5300	40.5300	39.8000	39.8800	+14.433%	3	426	-13.616%
2026-08-18	33.9000	34.9400	33.9000	34.8500	+21.640%	6	425	-1.148%
2026-08-17	28.6500	28.6500	28.6500	28.6500	+1.130%	2	424	+20.244%
2026-08-14	28.3300	28.3300	28.3300	28.3300	-3.966%	1	424	+21.603%
2026-08-13	32.8100	32.8100	29.5000	29.5000	+14.120%	17	424	+16.780%
2026-08-10	25.6800	25.8500	25.6800	25.8500	-1.336%	2	425	+33.269%
2026-08-07	26.2000	26.2000	26.2000	26.2000	+5.305%	7	425	+31.489%
2026-08-06	25.0200	25.0200	24.8800	24.8800	-9.031%	2	425	+38.465%
2026-08-05	27.7500	27.7500	27.3500	27.3500	+5.598%	4	424	+25.960%
2026-08-04	25.9000	26.0000	25.9000	25.9000	-6.057%	4	424	+33.012%
2026-08-03	31.6500	31.6500	27.3900	27.5700	-16.073%	9	426	+24.955%
2026-07-31	32.8500	32.8500	32.8500	32.8500	-5.277%	1	422	+4.871%
2026-07-30	34.6800	34.6800	34.6800	34.6800	-23.596%	1	422	-0.663%
2026-07-29	43.5500	45.3900	43.4200	45.3900	+7.508%	21	423	-24.102%
2026-07-28	43.1500	43.7000	42.2200	42.2200	+14.728%	9	423	-18.404%
2026-07-27	36.8000	36.8000	36.8000	36.8000	-2.517%	1	425	-6.386%
2026-07-24	37.9500	38.2600	37.5600	37.7500	+3.709%	18	424	-8.742%
2026-07-23	36.4000	36.4000	36.4000	36.4000	+5.968%	2	427	-5.357%
2026-07-22	35.6500	35.7600	34.3500	34.3500	-4.184%	6	427	+0.291%
2026-07-21	36.0000	36.0000	35.7100	35.8500	+4.064%	9	426	-3.905%
2026-07-20	34.4500	34.4500	34.4500	34.4500	+26.654%	2	426	0.000%
2026-07-14	27.5500	27.5500	27.2000	27.2000	-2.788%	2	426	+26.654%
2026-07-13	27.9300	28.0800	27.9300	27.9800	-5.153%	11	426	+23.124%
2026-07-10	29.5000	29.5000	29.5000	29.5000	-1.667%	1	422	+16.780%
2026-07-09	34.0000	34.0000	30.0000	30.0000	-15.825%	3	423	+14.833%
2026-07-06	38.0000	38.0000	35.1000	35.6400	-3.935%	84	425	-3.339%
2026-07-02	37.1000	37.1000	37.1000	37.1000	+13.421%	4	444	-7.143%
2026-06-30	31.9400	32.7100	31.9400	32.7100	-4.496%	6	444	+5.319%
2026-06-29	33.2300	34.2500	33.2300	34.2500	+5.710%	2	440	+0.584%
2026-06-26	30.7000	32.4000	28.1500	32.4000	+49.654%	7	441	+6.327%
2026-06-24	21.2100	21.6500	20.0900	21.6500	+2.850%	15	444	+59.122%
2026-06-23	19.9200	21.1500	19.5000	21.0500	+14.714%	79	445	+63.658%
2026-06-22	16.1000	19.3000	16.1000	18.3500	+47.390%	10	411	+87.738%
2026-06-18	12.0500	12.4500	11.9500	12.4500	-12.632%	10	412	+176.707%
2026-06-17	14.2500	14.2500	14.2500	14.2500	-4.682%	1	412	+141.754%
2026-06-16	13.0500	14.9500	13.0500	14.9500	+1.701%	4	412	+130.435%
2026-06-15	15.3000	15.3000	14.3500	14.7000	-12.760%	10	410	+134.354%
2026-06-12	16.8500	16.8500	16.8500	16.8500	-5.177%	3	408	+104.451%
2026-06-11	17.0900	17.7700	17.0900	17.7700	-1.223%	6	411	+93.866%
2026-06-09	18.2700	18.3300	17.6500	17.9900	+9.362%	46	410	+91.495%
2026-06-08	17.0000	17.0000	15.8000	16.4500	-14.099%	10	394	+109.422%
2026-06-05	19.4900	20.7500	19.1500	19.1500	+17.774%	8	398	+79.896%
2026-06-04	16.2600	16.2600	16.2600	16.2600	+51.963%	1	400	+111.870%
2026-06-02	10.7000	10.7000	10.7000	10.7000	-5.727%	1	401	+221.963%
2026-06-01	11.3500	11.3500	11.3500	11.3500	-13.491%	3	401	+203.524%
2026-05-29	13.1200	13.1200	13.1200	13.1200	+19.273%	1	404	+162.576%
2026-05-27	11.0000	11.0000	11.0000	11.0000	-3.930%	1	404	+213.182%
2026-05-26	11.8500	11.8500	11.4500	11.4500	-17.685%	2	403	+200.873%
2026-05-22	12.8500	14.0700	12.8500	13.9100	+10.397%	10	401	+147.664%
2026-05-21	12.6000	12.6000	12.6000	12.6000	+3.025%	1	402	+173.413%
2026-05-19	12.2300	12.2300	12.2300	12.2300	+20.493%	1	402	+181.684%
2026-05-18	10.1500	10.1500	10.1500	10.1500	-16.116%	14	388	+239.409%
2026-05-15	12.1000	12.1000	12.1000	12.1000	+5.217%	1	388	+184.711%
2026-05-14	11.0000	11.8000	11.0000	11.5000	+11.111%	11	388	+199.565%
2026-05-13	9.2300	10.3500	9.2300	10.3500	-1.429%	6	374	+232.850%
2026-05-12	10.7900	10.7900	10.5000	10.5000	+21.810%	5	374	+228.095%
2026-05-11	8.6500	8.8300	8.6200	8.6200	+6.420%	69	374	+299.652%
2026-05-08	8.0500	8.1000	8.0500	8.1000	-5.263%	2	309	+325.309%
2026-05-07	8.5500	8.5500	8.5500	8.5500	-18.571%	1	310	+302.924%
2026-05-04	10.2500	10.5000	10.2500	10.5000	-0.474%	2	309	+228.095%
2026-05-01	11.2500	11.3000	10.3000	10.5500	-16.336%	7	309	+226.540%
2026-04-30	12.0100	12.6100	12.0100	12.6100	+25.723%	6	309	+173.196%
2026-04-29	7.8500	10.0300	7.8500	10.0300	+26.962%	15	307	+243.470%
2026-04-28	8.6000	8.6000	7.9000	7.9000	-1.741%	7	302	+336.076%
2026-04-27	8.0400	8.0400	8.0400	8.0400	-6.837%	1	299	+328.483%
2026-04-24	8.6300	8.6300	8.6300	8.6300	-8.191%	1	299	+299.189%
2026-04-23	9.9000	9.9000	9.4000	9.4000	+0.858%	2	298	+266.489%
2026-04-22	9.9600	9.9600	9.3200	9.3200	-5.859%	4	297	+269.635%
2026-04-21	9.9000	9.9000	9.9000	9.9000	-3.883%	1	296	+247.980%
2026-04-20	11.0800	11.0800	10.3000	10.3000	-13.808%	6	296	+234.466%
2026-04-17	13.4000	13.4000	11.9500	11.9500	-5.906%	5	295	+188.285%
2026-04-16	12.7000	12.7000	12.7000	12.7000	+0.794%	4	295	+171.260%
2026-04-15	12.6000	12.6000	12.6000	12.6000	+1.205%	1	299	+173.413%
2026-04-14	12.4000	12.4500	12.4000	12.4500	+15.814%	9	298	+176.707%
2026-04-13	11.4400	11.4500	10.3000	10.7500	-17.308%	11	305	+220.465%
2026-04-08	13.1000	13.1000	13.0000	13.0000	+10.263%	26	297	+165.000%
2026-04-06	12.7100	12.7100	11.7900	11.7900	-11.287%	62	273	+192.197%
2026-04-02	14.2500	14.2500	13.2900	13.2900	-16.520%	4	213	+159.217%
2026-04-01	17.0600	17.0600	15.9200	15.9200	+2.051%	2	213	+116.394%
2026-03-30	15.7000	15.7000	15.3000	15.6000	+3.311%	3	214	+120.833%
2026-03-26	15.0500	15.1000	15.0000	15.1000	+16.333%	5	215	+128.146%
2026-03-25	13.5500	13.5500	12.9800	12.9800	+3.840%	4	213	+165.408%
2026-03-24	12.5000	12.7300	12.5000	12.5000	-3.101%	10	211	+175.600%
2026-03-23	13.6500	13.6500	12.9000	12.9000	-6.522%	6	210	+167.054%
2026-03-20	13.7000	13.8000	13.7000	13.8000	0.000%	3	209	+149.638%
2026-03-19	13.9500	14.4000	13.8000	13.8000	-2.335%	11	208	+149.638%
2026-03-18	14.4500	15.2500	14.1000	14.1300	-29.350%	12	199	+143.808%
2026-03-17	19.9200	20.3100	19.6500	20.0000	-0.498%	39	194	+72.250%
2026-03-16	20.0000	20.2000	19.4500	20.1000	-4.286%	24	171	+71.393%
2026-03-13	21.3000	21.3500	21.0000	21.0000	-8.894%	13	167	+64.048%
2026-03-12	22.0000	23.0500	22.0000	23.0500	+0.436%	8	157	+49.458%
2026-03-11	23.2000	23.8000	22.8000	22.9500	-2.548%	10	156	+50.109%
2026-03-10	23.9600	23.9600	23.3500	23.5500	+5.369%	3	153	+46.285%
2026-03-09	24.0000	24.0000	21.4000	22.3500	-15.819%	15	156	+54.139%
2026-03-04	26.1000	26.5500	26.1000	26.5500	+13.948%	19	152	+29.755%
2026-02-27	22.8500	23.4000	22.8500	23.3000	+19.182%	6	136	+47.854%
2026-02-26	19.5500	19.5500	19.5500	19.5500	-13.111%	2	134	+76.215%
2026-02-24	22.5000	22.5000	22.5000	22.5000	+2.975%	1	133	+53.111%
2026-02-20	21.9500	21.9500	21.8500	21.8500	-2.673%	2	133	+57.666%
2026-02-18	22.4500	22.4500	22.4500	22.4500	-11.961%	4	132	+53.452%
2026-02-13	25.3800	25.5000	25.3800	25.5000	+26.866%	2	131	+35.098%
2026-02-10	20.5000	20.5000	20.1000	20.1000	+3.876%	2	131	+71.393%
2026-02-09	19.3500	19.3500	19.3500	19.3500	+15.799%	1	130	+78.036%
2026-02-06	16.7100	16.7100	16.7100	16.7100	-3.689%	2	131	+106.164%
2026-02-05	17.3500	17.3500	17.3500	17.3500	-3.878%	8	129	+98.559%
2026-02-04	12.7800	18.0500	12.7800	18.0500	-16.820%	3	129	+90.859%
2026-02-03	21.7000	21.7000	21.7000	21.7000	+19.559%	5	127	+58.756%
2026-01-28	18.1500	18.1500	18.1500	18.1500	+13.438%	2	127	+89.807%
2026-01-21	16.0000	16.0000	16.0000	16.0000	+1.266%	1	129	+115.313%
2026-01-20	14.8600	15.8000	14.8600	15.8000	-1.924%	3	129	+118.038%
2026-01-15	18.8000	18.8000	16.1100	16.1100	-14.080%	9	129	+113.842%
2026-01-14	19.0000	19.0000	18.7500	18.7500	+8.696%	5	126	+83.733%
2026-01-13	16.5000	17.2500	16.5000	17.2500	-11.265%	2	126	+99.710%
2026-01-09	18.9500	19.8000	18.9500	19.4400	-6.313%	19	127	+77.212%
2026-01-08	20.7500	20.7500	20.7500	20.7500	-7.778%	1	112	+66.024%
2026-01-07	22.5000	22.5000	22.5000	22.5000	+17.493%	2	112	+53.111%
2026-01-06	19.1000	19.1500	19.1000	19.1500	+3.514%	9	112	+79.896%
2026-01-05	18.2000	18.5000	18.2000	18.5000	-20.940%	17	93	+86.216%
2025-12-31	23.4000	23.4000	23.4000	23.4000	-1.057%	1	93	+47.222%
2025-12-30	24.4000	24.4000	23.6500	23.6500	-5.551%	4	93	+45.666%
2025-12-29	25.0000	25.0400	25.0000	25.0400	+4.333%	2	90	+37.580%
2025-12-26	24.0000	24.0000	24.0000	24.0000	+9.091%	1	89	+43.542%
2025-12-19	23.0000	23.3500	22.0000	22.0000	+1.617%	11	88	+56.591%
2025-12-18	21.9000	21.9000	21.6500	21.6500	-3.563%	2	86	+59.122%
2025-12-17	22.3000	22.5500	22.3000	22.4500	+8.245%	3	87	+53.452%
2025-12-16	21.6500	21.6500	20.7400	20.7400	-12.007%	5	87	+66.104%
2025-12-15	22.6000	23.5700	22.6000	23.5700	+9.628%	4	86	+46.160%
2025-12-12	21.5000	21.5000	21.5000	21.5000	+1.463%	1	85	+60.233%
2025-12-11	21.4500	21.4500	21.1700	21.1900	-6.857%	4	86	+62.577%
2025-12-08	22.7500	22.7500	22.7500	22.7500	-2.570%	4	86	+51.429%
2025-12-05	23.3500	23.3500	23.3500	23.3500	+4.944%	3	82	+47.537%
2025-12-01	22.0500	22.2800	22.0500	22.2500	-6.865%	26	82	+54.831%
2025-11-28	23.8900	23.8900	23.8900	23.8900	-3.475%	1	67	+44.203%
2025-11-26	25.2500	25.2500	24.7500	24.7500	-9.506%	6	62	+39.192%
2025-11-25	27.9500	27.9500	27.3500	27.3500	+1.976%	7	62	+25.960%
2025-11-20	26.8200	26.8200	26.8200	26.8200	-9.849%	2	62	+28.449%
2025-11-19	29.9000	29.9000	29.7500	29.7500	-1.653%	2	62	+15.798%
2025-11-13	30.2500	30.2500	30.2500	30.2500	+16.570%	50	63	+13.884%
2025-11-12	25.9500	25.9500	25.9500	25.9500	+46.610%	50	63	+32.755%
2025-11-05	17.7000	17.7000	17.7000	17.7000	-3.857%	1	14	+94.633%
2025-11-03	18.3300	18.4100	18.3300	18.4100	0.000%	13	0	+87.127%