Dark

ABBV20261218C240
ABBV Dec 18 2026 240.00 Call (ABBV261218C00240000)
option OPRA

EOD

Sep 3, 2026

28.00+3.627%(+0.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	28.0000	28.0000	28.0000	28.0000	+3.627%	1	807	0.000%
2026-08-28	27.0200	27.0200	27.0200	27.0200	-20.809%	1	807	+3.627%
2026-08-25	33.3000	34.1200	33.3000	34.1200	+3.961%	2	808	-17.937%
2026-08-24	33.8800	33.8800	32.8200	32.8200	+1.610%	3	808	-14.686%
2026-08-21	31.0400	34.6000	31.0400	32.3000	-6.755%	28	815	-13.313%
2026-08-19	33.5000	34.6400	31.9000	34.6400	+27.587%	30	796	-19.169%
2026-08-18	24.9200	27.8000	24.9200	27.1500	+18.352%	10	791	+3.131%
2026-08-17	22.9400	22.9400	22.9400	22.9400	+7.196%	6	788	+22.058%
2026-08-14	21.4000	21.4000	21.4000	21.4000	+2.148%	2	786	+30.841%
2026-08-12	22.2000	22.2000	20.9000	20.9500	-8.515%	5	784	+33.652%
2026-08-11	21.6000	22.9000	21.6000	22.9000	+15.423%	3	783	+22.271%
2026-08-10	20.5800	20.5800	19.8400	19.8400	+4.147%	4	781	+41.129%
2026-08-06	19.0500	19.0500	19.0500	19.0500	-10.521%	4	780	+46.982%
2026-08-05	21.2700	21.2900	21.2700	21.2900	-0.977%	10	780	+31.517%
2026-08-03	25.2000	25.2000	21.5000	21.5000	-16.440%	13	790	+30.233%
2026-07-31	24.8000	25.7300	24.8000	25.7300	-17.796%	11	791	+8.822%
2026-07-30	27.5000	32.4500	27.5000	31.3000	-15.176%	5	787	-10.543%
2026-07-29	36.1500	36.9000	36.1500	36.9000	+2.472%	9	791	-24.119%
2026-07-28	35.0000	36.0300	35.0000	36.0100	+11.763%	3	795	-22.244%
2026-07-27	32.3000	32.3000	32.2200	32.2200	+4.951%	2	796	-13.097%
2026-07-24	31.5600	31.5600	30.5000	30.7000	+2.333%	9	795	-8.795%
2026-07-23	30.0000	30.0000	30.0000	30.0000	+7.219%	10	796	-6.667%
2026-07-22	28.9000	28.9800	27.8000	27.9800	-4.733%	8	797	+0.071%
2026-07-21	29.0000	29.3700	28.9000	29.3700	+5.193%	16	793	-4.665%
2026-07-20	27.4700	27.9200	27.4700	27.9200	-4.449%	9	791	+0.287%
2026-07-17	29.2200	29.2200	29.2200	29.2200	+9.767%	1	785	-4.175%
2026-07-16	26.3400	26.6200	26.3400	26.6200	+22.673%	4	785	+5.184%
2026-07-10	24.0000	24.0000	21.7000	21.7000	-8.439%	18	784	+29.032%
2026-07-09	25.4100	25.4100	23.7000	23.7000	-12.417%	19	775	+18.143%
2026-07-08	26.4500	27.0600	26.4500	27.0600	-1.957%	6	767	+3.474%
2026-07-07	27.9300	27.9300	27.6000	27.6000	-3.463%	3	767	+1.449%
2026-07-06	31.5700	31.5700	28.5900	28.5900	-10.796%	33	767	-2.064%
2026-07-02	31.6000	32.1700	31.6000	32.0500	+24.660%	46	768	-12.637%
2026-07-01	25.3000	25.7500	25.3000	25.7100	+1.621%	3	768	+8.907%
2026-06-30	25.3000	25.3000	25.3000	25.3000	-9.643%	2	767	+10.672%
2026-06-29	28.3000	28.3000	27.3000	28.0000	+22.807%	11	767	0.000%
2026-06-26	23.0700	23.3700	22.3000	22.8000	+10.680%	17	760	+22.807%
2026-06-25	19.1600	21.5600	19.1600	20.6000	+24.321%	19	769	+35.922%
2026-06-24	17.0000	17.0000	15.2000	16.5700	+6.559%	10	772	+68.980%
2026-06-23	15.1500	16.1000	15.1500	15.5500	+12.112%	108	772	+80.064%
2026-06-22	11.4600	14.3000	11.4600	13.8700	+56.723%	35	745	+101.875%
2026-06-18	9.3000	9.3000	8.5400	8.8500	-12.376%	6	732	+216.384%
2026-06-17	10.3000	10.4500	10.1000	10.1000	-12.554%	14	732	+177.228%
2026-06-16	10.1000	11.5500	10.0600	11.5500	+7.944%	35	733	+142.424%
2026-06-15	10.7000	10.7000	10.7000	10.7000	-14.809%	1	717	+161.682%
2026-06-12	12.5600	12.5600	12.5600	12.5600	-8.986%	1	718	+122.930%
2026-06-09	14.1000	14.1000	13.8000	13.8000	+9.785%	33	718	+102.899%
2026-06-08	12.7500	12.9000	12.5700	12.5700	-15.354%	9	744	+122.753%
2026-06-05	15.5000	15.5000	14.0800	14.8500	+18.895%	44	743	+88.552%
2026-06-04	12.4000	12.6500	11.5700	12.4900	+20.676%	17	734	+124.179%
2026-06-03	10.7500	10.7500	10.3500	10.3500	+18.286%	6	731	+170.531%
2026-06-02	8.6000	8.7500	8.6000	8.7500	+8.696%	21	735	+220.000%
2026-06-01	8.5900	8.7100	8.0500	8.0500	-12.973%	25	755	+247.826%
2026-05-29	9.1000	9.2500	9.1000	9.2500	-4.145%	6	752	+202.703%
2026-05-22	9.7200	9.7200	9.6500	9.6500	+4.099%	6	750	+190.155%
2026-05-21	8.5000	9.2700	8.5000	9.2700	+3.000%	23	750	+202.050%
2026-05-19	7.9200	9.6500	7.9200	9.0000	+12.500%	16	750	+211.111%
2026-05-18	8.0000	8.0000	8.0000	8.0000	-10.112%	20	759	+250.000%
2026-05-14	8.5000	8.9000	8.5000	8.9000	+17.881%	29	759	+214.607%
2026-05-13	7.0700	7.6000	7.0700	7.5500	+2.027%	14	737	+270.861%
2026-05-12	7.7100	8.0000	7.4000	7.4000	+19.355%	3	737	+278.378%
2026-05-11	6.5000	6.5000	6.1500	6.2000	+6.897%	6	737	+351.613%
2026-05-08	5.6500	5.8000	5.6500	5.8000	-4.605%	13	736	+382.759%
2026-05-07	6.7000	6.7000	5.9700	6.0800	-7.879%	121	731	+360.526%
2026-05-06	6.6000	6.6000	6.6000	6.6000	-9.465%	15	719	+324.242%
2026-05-05	7.1500	7.2900	7.1500	7.2900	-4.706%	2	704	+284.088%
2026-05-04	7.2300	7.6500	7.2300	7.6500	-1.797%	2	702	+266.013%
2026-05-01	7.7900	7.7900	7.7900	7.7900	-16.862%	1	703	+259.435%
2026-04-30	8.1000	10.0000	8.1000	9.3700	+39.435%	14	703	+198.826%
2026-04-29	5.4200	7.3500	5.4200	6.7200	+17.483%	27	697	+316.667%
2026-04-28	6.2200	6.2800	5.7200	5.7200	-4.027%	20	693	+389.510%
2026-04-27	6.1600	6.5300	5.9200	5.9600	-7.597%	16	688	+369.799%
2026-04-24	6.5000	6.6000	6.0000	6.4500	-6.657%	35	689	+334.109%
2026-04-23	7.0000	7.1000	6.7900	6.9100	-0.145%	20	683	+305.210%
2026-04-22	8.1900	8.1900	6.8000	6.9200	-13.392%	30	682	+304.624%
2026-04-21	7.8000	8.1000	7.4500	7.9900	-0.125%	14	675	+250.438%
2026-04-20	8.8500	8.8500	8.0000	8.0000	-9.605%	4	675	+250.000%
2026-04-17	9.8000	9.8500	8.8500	8.8500	-6.842%	11	674	+216.384%
2026-04-16	9.3500	9.5000	9.3500	9.5000	+1.604%	39	668	+194.737%
2026-04-15	8.6000	9.3500	8.4500	9.3500	+7.102%	11	637	+199.465%
2026-04-14	8.2400	9.0700	8.2100	8.7300	+10.506%	13	630	+220.733%
2026-04-13	8.7100	9.0500	7.7400	7.9000	-20.363%	114	630	+254.430%
2026-04-08	9.4500	10.0500	9.4500	9.9200	+13.501%	9	541	+182.258%
2026-04-07	8.5700	8.7400	8.5700	8.7400	-3.425%	2	537	+220.366%
2026-04-06	9.4000	9.4000	9.0500	9.0500	-11.965%	5	536	+209.392%
2026-04-02	11.0500	12.2400	10.2800	10.2800	-18.413%	28	515	+172.374%
2026-04-01	12.7100	12.7100	11.6500	12.6000	-6.250%	161	515	+122.222%
2026-03-31	13.4400	13.4400	13.4400	13.4400	+14.383%	4	362	+108.333%
2026-03-27	11.7500	11.7500	11.7500	11.7500	+12.981%	1	362	+138.298%
2026-03-25	10.5000	10.5000	10.4000	10.4000	+8.901%	16	361	+169.231%
2026-03-24	8.9500	9.5500	8.9500	9.5500	-3.535%	3	348	+193.194%
2026-03-23	9.8500	9.9000	9.8500	9.9000	-7.477%	2	346	+182.828%
2026-03-20	10.7000	10.7000	10.7000	10.7000	+0.469%	1	345	+161.682%
2026-03-19	10.9500	10.9500	10.5500	10.6500	-4.054%	4	346	+162.911%
2026-03-18	12.2500	12.4300	11.1000	11.1000	-29.299%	112	349	+152.252%
2026-03-17	15.5000	15.7500	15.5000	15.7000	+3.289%	4	252	+78.344%
2026-03-16	16.0000	16.0000	15.2000	15.2000	-17.391%	7	252	+84.211%
2026-03-12	18.0000	18.4000	17.9000	18.4000	-4.910%	28	256	+52.174%
2026-03-11	18.6500	19.3500	18.6500	19.3500	+5.738%	4	246	+44.703%
2026-03-10	18.3000	18.3000	18.3000	18.3000	+1.667%	1	244	+53.005%
2026-03-09	18.8500	18.8500	17.4900	18.0000	-4.762%	13	244	+55.556%
2026-03-06	19.6000	19.6000	18.8500	18.9000	-8.475%	51	245	+48.148%
2026-03-05	19.4000	20.6500	19.0000	20.6500	-8.588%	4	215	+35.593%
2026-03-04	21.4000	22.5900	21.2500	22.5900	+6.306%	42	214	+23.949%
2026-03-03	20.7000	21.2500	20.7000	21.2500	-2.209%	2	192	+31.765%
2026-03-02	21.7800	21.8800	21.6300	21.7300	+13.295%	133	193	+28.854%
2026-02-27	18.8000	19.2000	18.7500	19.1800	+21.009%	22	137	+45.985%
2026-02-26	16.3000	16.3000	15.8500	15.8500	-10.704%	2	137	+76.656%
2026-02-25	20.0000	20.0000	17.7500	17.7500	-4.826%	5	138	+57.746%
2026-02-23	18.3000	18.6500	18.3000	18.6500	+5.966%	8	138	+50.134%
2026-02-20	17.1000	17.6500	17.1000	17.6000	-2.222%	14	138	+59.091%
2026-02-18	18.0000	18.0000	18.0000	18.0000	-15.572%	2	137	+55.556%
2026-02-13	20.0400	21.3200	20.0400	21.3200	+23.095%	3	134	+31.332%
2026-02-12	17.3200	17.3200	17.3200	17.3200	+7.711%	1	134	+61.663%
2026-02-06	15.1400	16.1200	15.0200	16.0800	+20.630%	44	133	+74.129%
2026-02-04	9.0600	13.3300	9.0600	13.3300	-25.112%	5	93	+110.053%
2026-02-03	17.8000	17.8000	17.8000	17.8000	-0.168%	1	90	+57.303%
2026-02-02	17.9000	17.9000	17.5400	17.8300	+13.567%	12	89	+57.039%
2026-01-30	14.9400	15.9000	14.9400	15.7000	+10.175%	16	89	+78.344%
2026-01-28	14.2500	14.2500	14.2500	14.2500	-2.863%	3	74	+96.491%
2026-01-26	14.6700	14.6700	14.6700	14.6700	+16.429%	1	74	+90.866%
2026-01-21	11.9500	12.6500	11.9500	12.6000	+9.280%	10	74	+122.222%
2026-01-20	10.2500	11.5900	10.2500	11.5300	-11.648%	4	73	+142.845%
2026-01-14	13.0500	13.0500	13.0500	13.0500	-14.426%	3	69	+114.559%
2026-01-09	15.0500	15.6000	15.0500	15.2500	-29.267%	6	66	+83.607%
2026-01-07	19.4500	21.5600	19.3000	21.5600	+14.437%	3	62	+29.870%
2026-01-02	18.8400	18.8400	18.8400	18.8400	-0.053%	1	61	+48.620%
2025-12-30	18.7500	18.8500	18.7000	18.8500	-7.371%	7	61	+48.541%
2025-12-24	20.3500	20.3500	20.3500	20.3500	+10.598%	1	60	+37.592%
2025-12-19	18.8500	18.8500	18.4000	18.4000	-2.284%	2	60	+52.174%
2025-12-17	18.8300	18.8300	18.8300	18.8300	+10.117%	1	58	+48.699%
2025-12-16	17.2500	17.2500	17.1000	17.1000	-9.763%	5	57	+63.743%
2025-12-15	18.3500	19.2000	18.3500	18.9500	+15.408%	6	59	+47.757%
2025-12-12	16.6000	16.6000	16.3000	16.4200	-10.761%	5	54	+70.524%
2025-12-10	17.2600	18.4000	17.2600	18.4000	+0.054%	2	51	+52.174%
2025-12-08	18.3900	18.3900	18.3900	18.3900	-5.644%	1	49	+52.257%
2025-12-03	19.1700	19.4900	19.1700	19.4900	+2.042%	2	48	+43.663%
2025-12-01	19.1000	19.1000	19.1000	19.1000	-15.859%	4	46	+46.597%
2025-11-25	22.7500	22.7500	22.7000	22.7000	-12.355%	10	43	+23.348%
2025-11-21	25.6500	26.4500	25.6500	25.9000	+9.839%	6	33	+8.108%
2025-11-20	23.5800	23.5800	23.5800	23.5800	-0.296%	1	28	+18.745%
2025-11-13	25.7000	25.7800	23.6500	23.6500	+8.636%	16	27	+18.393%
2025-11-12	21.1000	21.7700	21.1000	21.7700	+56.957%	3	18	+28.617%
2025-11-03	13.8700	13.8700	13.8700	13.8700	-12.437%	4	11	+101.875%
2025-10-31	15.9300	15.9300	15.8400	15.8400	0.000%	11	11	+76.768%