Dark

ABBV20261218C250
ABBV Dec 18 2026 250.00 Call (ABBV261218C00250000)
option OPRA

EOD

Sep 2, 2026

22.70+16.113%(+3.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	22.2700	22.7000	22.2700	22.7000	+16.113%	2	4,103	0.000%
2026-08-31	19.5500	19.7900	19.4100	19.5500	-1.113%	20	4,103	+16.113%
2026-08-28	20.6500	20.6500	19.7700	19.7700	-5.407%	4	4,083	+14.820%
2026-08-27	22.5700	22.5700	20.9000	20.9000	-12.369%	4	4,080	+8.612%
2026-08-26	23.8500	23.8500	23.8500	23.8500	-3.869%	1	4,084	-4.822%
2026-08-24	24.8100	24.8100	24.8100	24.8100	-7.113%	6	4,084	-8.505%
2026-08-21	25.5700	27.2900	25.5700	26.7100	+0.716%	6	4,079	-15.013%
2026-08-20	26.4500	26.5200	26.4500	26.5200	-0.674%	2	4,078	-14.404%
2026-08-19	26.6400	26.7000	25.0000	26.7000	+34.306%	11	4,076	-14.981%
2026-08-18	19.5800	19.8800	19.0200	19.8800	+17.633%	594	4,078	+14.185%
2026-08-17	15.8000	17.2500	15.8000	16.9000	+2.424%	6	3,484	+34.320%
2026-08-14	16.5400	16.8800	16.4500	16.5000	+1.978%	31	3,485	+37.576%
2026-08-12	15.8000	16.1800	15.8000	16.1800	-7.011%	2	3,475	+40.297%
2026-08-11	17.2500	17.4000	15.9500	17.4000	+14.851%	9	3,474	+30.460%
2026-08-10	16.0000	16.0000	15.1500	15.1500	+1.678%	2	3,468	+49.835%
2026-08-07	14.7000	14.9000	14.7000	14.9000	+3.329%	2	3,467	+52.349%
2026-08-06	16.0000	16.1000	13.6600	14.4200	-11.858%	21	3,467	+57.420%
2026-08-05	15.7900	17.2500	15.7900	16.3600	+12.363%	43	3,456	+38.753%
2026-08-04	15.8000	15.8000	14.5000	14.5600	-8.715%	16	3,459	+55.907%
2026-08-03	17.2000	17.2000	15.7500	15.9500	-16.053%	43	3,445	+42.320%
2026-07-31	21.0000	21.0000	19.0000	19.0000	-24.000%	11	3,458	+19.474%
2026-07-30	22.2700	25.0000	22.2500	25.0000	-15.938%	10	3,458	-9.200%
2026-07-29	30.2600	30.2600	29.7400	29.7400	+1.329%	7	3,457	-23.672%
2026-07-28	27.4900	29.3500	27.4900	29.3500	+16.238%	6	3,463	-22.658%
2026-07-27	25.2300	25.2500	25.0200	25.2500	+2.434%	10	3,468	-10.099%
2026-07-24	25.1400	25.1400	24.3800	24.6500	+4.008%	7	3,472	-7.911%
2026-07-23	23.7000	23.7000	23.7000	23.7000	+9.217%	3	3,474	-4.219%
2026-07-22	23.5400	23.5400	21.7000	21.7000	-6.061%	2	3,475	+4.608%
2026-07-21	22.0000	23.1000	22.0000	23.1000	+5.624%	2	3,475	-1.732%
2026-07-20	21.0800	22.0100	21.0800	21.8700	-4.163%	10	3,474	+3.795%
2026-07-17	25.0000	25.0000	22.8200	22.8200	+9.187%	43	3,464	-0.526%
2026-07-16	20.9000	20.9000	20.9000	20.9000	+24.331%	2	3,449	+8.612%
2026-07-15	18.1500	18.1500	16.8100	16.8100	+1.817%	3	3,451	+35.039%
2026-07-14	15.5000	16.7500	15.5000	16.5100	-8.022%	7	3,449	+37.492%
2026-07-13	16.5500	17.9500	16.5500	17.9500	+5.279%	24	3,446	+26.462%
2026-07-10	17.2700	17.4700	16.9800	17.0500	-7.838%	34	3,440	+33.138%
2026-07-09	18.5000	18.5000	18.5000	18.5000	-10.455%	1	3,417	+22.703%
2026-07-08	21.3000	21.3000	20.6600	20.6600	-6.091%	3	3,417	+9.874%
2026-07-07	25.0000	25.0000	22.0000	22.0000	-2.569%	18	3,419	+3.182%
2026-07-06	25.0400	25.0400	22.5000	22.5800	-14.144%	20	3,432	+0.531%
2026-07-02	24.2300	26.3000	24.0000	26.3000	+30.198%	15	3,446	-13.688%
2026-07-01	18.5500	20.3700	18.5500	20.2000	-4.717%	40	3,446	+12.376%
2026-06-30	21.9300	21.9300	20.3400	21.2000	-4.676%	10	3,452	+7.075%
2026-06-29	20.3000	22.6900	20.3000	22.2400	+31.598%	22	3,457	+2.068%
2026-06-26	17.2500	18.4800	16.7000	16.9000	+5.625%	19	3,455	+34.320%
2026-06-25	14.8000	16.7100	14.6600	16.0000	+26.984%	24	3,448	+41.875%
2026-06-24	12.9000	13.0000	11.0000	12.6000	+5.000%	28	3,442	+80.159%
2026-06-23	11.5800	12.0500	11.5000	12.0000	+18.812%	30	3,437	+89.167%
2026-06-22	9.0500	11.1000	9.0500	10.1000	+57.813%	26	3,415	+124.752%
2026-06-18	7.4000	7.4000	6.1000	6.4000	-13.514%	8	3,410	+254.688%
2026-06-17	7.4100	7.6000	7.4000	7.4000	-9.202%	6	3,410	+206.757%
2026-06-16	7.5400	8.1500	7.5400	8.1500	+8.667%	2	3,411	+178.528%
2026-06-15	8.4000	8.4000	7.5000	7.5000	-26.471%	31	3,411	+202.667%
2026-06-11	10.2000	10.5300	10.0500	10.2000	-1.923%	72	3,412	+122.549%
2026-06-10	10.6000	10.6000	10.4000	10.4000	+1.167%	6	3,362	+118.269%
2026-06-09	9.9000	11.0000	9.9000	10.2800	+11.739%	46	3,361	+120.817%
2026-06-08	9.2000	9.2000	9.2000	9.2000	-17.857%	1	3,330	+146.739%
2026-06-05	10.5500	11.6500	10.5500	11.2000	+16.667%	9	3,330	+102.679%
2026-06-04	8.3800	9.6000	8.3800	9.6000	+26.316%	25	3,325	+136.458%
2026-06-03	7.1900	7.6000	7.1900	7.6000	+19.497%	39	3,301	+198.684%
2026-06-02	6.2000	6.3600	6.2000	6.3600	+5.124%	20	3,292	+256.918%
2026-06-01	5.9900	6.0500	5.9900	6.0500	-12.950%	2	3,278	+275.207%
2026-05-29	6.7800	6.9500	6.7800	6.9500	-7.333%	6	3,278	+226.619%
2026-05-28	6.2500	7.5000	6.2500	7.5000	+15.385%	8	3,273	+202.667%
2026-05-27	6.0500	6.7500	6.0500	6.5000	-7.143%	4	3,266	+249.231%
2026-05-22	7.0000	7.5000	6.9600	7.0000	+7.362%	22	3,264	+224.286%
2026-05-21	6.5200	6.5200	6.5200	6.5200	+6.885%	1	3,264	+248.160%
2026-05-20	5.9500	6.1000	5.9500	6.1000	-10.294%	9	3,264	+272.131%
2026-05-19	6.7500	6.8000	6.7500	6.8000	+15.254%	5	3,265	+233.824%
2026-05-18	5.7000	5.9200	5.7000	5.9000	-7.813%	3	3,265	+284.746%
2026-05-14	6.4000	6.4000	6.3500	6.4000	+19.626%	8	3,265	+254.688%
2026-05-13	5.1000	5.3500	4.9000	5.3500	-0.926%	23	3,252	+324.299%
2026-05-12	5.0000	5.4000	4.9700	5.4000	+31.707%	3	3,252	+320.370%
2026-05-08	4.1000	4.1000	4.1000	4.1000	-5.747%	1	3,252	+453.659%
2026-05-07	4.5800	4.6400	4.3500	4.3500	-10.309%	25	3,253	+421.839%
2026-05-06	5.0000	5.0000	4.8500	4.8500	-6.731%	2	3,260	+368.041%
2026-05-05	6.0100	6.0100	5.2000	5.2000	-0.574%	13	3,261	+336.538%
2026-05-04	5.2300	5.2300	5.2300	5.2300	-4.388%	2	3,262	+334.034%
2026-05-01	6.1500	6.1500	5.4700	5.4700	-18.963%	14	3,269	+314.991%
2026-04-30	6.1500	7.4400	6.1500	6.7500	+31.068%	35	3,269	+236.296%
2026-04-29	3.9000	5.8000	3.9000	5.1500	+17.045%	29	3,241	+340.777%
2026-04-28	4.5200	4.6000	4.1600	4.4000	+0.686%	24	3,229	+415.909%
2026-04-27	4.5100	4.7400	4.3700	4.3700	-3.956%	17	3,224	+419.451%
2026-04-24	4.7300	4.7900	4.2000	4.5500	-7.708%	1,257	3,225	+398.901%
2026-04-23	5.2200	5.3500	4.9300	4.9300	-1.988%	17	3,572	+360.446%
2026-04-22	5.9300	5.9300	4.9600	5.0300	-14.017%	36	3,573	+351.292%
2026-04-21	5.6000	5.9700	5.4500	5.8500	-0.341%	15	3,571	+288.034%
2026-04-20	5.8600	6.3100	5.8600	5.8700	-11.729%	23	3,571	+286.712%
2026-04-17	7.3500	7.3500	6.6500	6.6500	-5.674%	9	3,557	+241.353%
2026-04-16	6.7100	7.1000	6.7100	7.0500	+1.879%	24	3,554	+221.986%
2026-04-15	7.1500	7.1500	6.1500	6.9200	+1.765%	21	3,564	+228.035%
2026-04-14	6.0100	6.8700	6.0100	6.8000	+7.425%	16	3,565	+233.824%
2026-04-13	6.3900	6.3900	5.5500	6.3300	-6.222%	15	3,565	+258.610%
2026-04-10	7.3400	7.7000	6.7500	6.7500	-16.667%	13	3,564	+236.296%
2026-04-09	7.0200	8.1500	6.9400	8.1000	+8.000%	105	3,562	+180.247%
2026-04-08	6.6300	7.6000	6.5800	7.5000	+15.920%	17	3,475	+202.667%
2026-04-07	6.8200	6.8200	5.9100	6.4700	-7.439%	138	3,479	+250.850%
2026-04-06	7.4000	7.4500	6.9900	6.9900	-25.400%	10	3,475	+224.750%
2026-04-01	10.7000	10.7000	9.3700	9.3700	-12.019%	2	3,478	+142.263%
2026-03-31	10.3000	10.6500	10.1500	10.6500	+13.539%	156	3,479	+113.146%
2026-03-30	9.2500	9.4000	9.2500	9.3800	+1.846%	5	3,416	+142.004%
2026-03-27	9.2800	9.2800	9.2100	9.2100	+5.862%	2	3,419	+146.471%
2026-03-26	7.7000	8.8400	7.6700	8.7000	+17.568%	135	3,418	+160.920%
2026-03-25	7.8600	8.0500	7.4000	7.4000	0.000%	14	3,448	+206.757%
2026-03-24	7.3000	7.5500	6.8500	7.4000	+0.135%	20	3,442	+206.757%
2026-03-23	8.4800	8.4800	7.1700	7.3900	-10.964%	17	3,438	+207.172%
2026-03-20	8.4400	8.4400	8.1100	8.3000	+2.469%	5	3,436	+173.494%
2026-03-19	8.7100	8.7800	8.1000	8.1000	-3.571%	18	3,433	+180.247%
2026-03-18	10.2000	10.2000	8.4000	8.4000	-32.530%	6	3,432	+170.238%
2026-03-17	12.9200	12.9200	12.1000	12.4500	-0.160%	25	3,429	+82.329%
2026-03-16	12.4700	12.4700	12.4700	12.4700	-7.286%	1	3,440	+82.037%
2026-03-13	13.4100	13.5000	13.4100	13.4500	-7.877%	6	3,439	+68.773%
2026-03-12	14.1000	14.6000	13.2000	14.6000	-1.351%	45	3,439	+55.479%
2026-03-11	14.8000	14.8000	14.8000	14.8000	0.000%	1	3,426	+53.378%
2026-03-10	14.3000	14.8000	14.3000	14.8000	+3.714%	3	3,426	+53.378%
2026-03-09	13.7400	14.2700	13.7400	14.2700	-4.867%	10	3,424	+59.075%
2026-03-05	15.4000	15.4000	15.0000	15.0000	-11.243%	26	3,424	+51.333%
2026-03-04	17.2000	17.2500	16.9000	16.9000	-5.850%	36	3,399	+34.320%
2026-03-03	17.5000	17.9500	17.5000	17.9500	+5.588%	2	3,389	+26.462%
2026-03-02	16.2000	17.0000	16.2000	17.0000	+4.615%	2	3,387	+33.529%
2026-02-27	15.3600	16.2500	15.3600	16.2500	+34.298%	2	3,386	+39.692%
2026-02-26	12.1000	12.1000	12.1000	12.1000	-15.385%	1	3,385	+87.603%
2026-02-24	14.2000	14.3000	14.2000	14.3000	-1.718%	3	3,385	+58.741%
2026-02-23	14.5500	14.5500	14.5500	14.5500	+5.588%	2	3,385	+56.014%
2026-02-20	12.7500	13.8500	12.7500	13.7800	+8.933%	24	3,385	+64.731%
2026-02-19	12.6500	12.6500	12.6500	12.6500	-12.153%	2	3,373	+79.447%
2026-02-18	14.4000	14.4000	14.4000	14.4000	-12.195%	4	3,373	+57.639%
2026-02-13	16.4000	16.4000	16.4000	16.4000	+19.708%	1	3,373	+38.415%
2026-02-12	13.7000	13.7000	13.7000	13.7000	+24.545%	1	3,373	+65.693%
2026-02-11	11.0000	11.0000	11.0000	11.0000	-9.091%	4	3,373	+106.364%
2026-02-10	12.3200	12.3700	12.1000	12.1000	+10.502%	109	3,373	+87.603%
2026-02-09	11.0100	11.0100	10.9500	10.9500	-5.195%	2	3,351	+107.306%
2026-02-06	11.5500	11.5500	11.5500	11.5500	+11.058%	1	3,351	+96.537%
2026-02-05	10.1000	10.4500	10.0000	10.4000	+15.556%	33	3,355	+118.269%
2026-02-04	7.5000	9.0000	7.0000	9.0000	-32.331%	115	3,345	+152.222%
2026-02-02	13.9000	13.9000	13.3000	13.3000	+9.555%	615	3,345	+70.677%
2026-01-26	12.1400	12.1400	12.1400	12.1400	+33.848%	2	3,301	+86.985%
2026-01-21	9.0700	9.0700	9.0700	9.0700	+6.706%	1	3,299	+150.276%
2026-01-20	8.5000	8.5000	8.5000	8.5000	-14.315%	1	3,299	+167.059%
2026-01-16	9.9200	9.9200	9.9200	9.9200	-0.800%	1	3,299	+128.831%
2026-01-15	10.0000	10.0000	10.0000	10.0000	-4.306%	5	3,299	+127.000%
2026-01-13	10.4500	10.4500	10.4500	10.4500	-2.336%	1	3,299	+117.225%
2026-01-12	10.7000	10.7000	10.7000	10.7000	-10.833%	4	3,298	+112.150%
2026-01-09	12.0500	12.0500	12.0000	12.0000	-17.921%	8	3,294	+89.167%
2026-01-08	14.6200	14.6200	14.6200	14.6200	-14.252%	1	3,292	+55.267%
2026-01-07	14.9000	17.1000	14.8000	17.0500	+52.915%	17	3,291	+33.138%
2026-01-05	11.6500	11.7500	11.1500	11.1500	-21.257%	28	3,277	+103.587%
2026-01-02	14.1600	14.1600	14.1600	14.1600	-7.148%	1	3,277	+60.311%
2025-12-31	15.2500	15.2500	15.2500	15.2500	-0.327%	23	3,268	+48.852%
2025-12-30	14.9500	15.3000	14.8500	15.3000	+17.692%	14	3,268	+48.366%
2025-12-23	13.0000	13.0000	13.0000	13.0000	-12.281%	1	3,268	+74.615%
2025-12-19	14.6000	14.8200	14.6000	14.8200	-0.870%	2	3,269	+53.171%
2025-12-17	14.9500	14.9500	14.9500	14.9500	+7.942%	18	3,268	+51.839%
2025-12-16	13.9000	13.9000	13.8500	13.8500	-8.882%	2	3,250	+63.899%
2025-12-15	13.1500	15.2500	13.1500	15.2000	+15.326%	3	3,248	+49.342%
2025-12-12	13.0000	13.1800	12.5500	13.1800	-12.133%	8	3,246	+72.231%
2025-12-10	13.7100	15.0000	13.7000	15.0000	+6.838%	7	3,245	+51.333%
2025-12-09	13.1000	14.0400	13.1000	14.0400	-33.711%	3,005	3,244	+61.681%
2025-11-24	21.1800	21.1800	21.1800	21.1800	+13.627%	3	267	+7.177%
2025-11-20	18.6400	18.6400	18.6400	18.6400	-3.420%	1	267	+21.781%
2025-11-13	21.1000	21.1000	19.3000	19.3000	+42.963%	7	266	+17.617%
2025-11-10	12.4000	13.5000	12.0500	13.5000	0.000%	308	264	+68.148%