Dark

ABBV20261218C260
ABBV Dec 18 2026 260.00 Call (ABBV261218C00260000)
option OPRA

EOD

Sep 3, 2026

16.85+0.898%(+0.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	17.5100	17.5100	15.0000	16.8500	+0.898%	6	653	0.000%
2026-09-02	16.7500	16.8500	15.1500	16.7000	+2.769%	34	652	+0.898%
2026-09-01	15.6100	16.2500	15.6100	16.2500	+11.684%	6	643	+3.692%
2026-08-31	14.5500	14.5500	14.5500	14.5500	-8.375%	1	641	+15.808%
2026-08-27	15.2500	15.9100	15.2500	15.8800	-15.080%	20	642	+6.108%
2026-08-26	18.0000	18.7000	18.0000	18.7000	-9.002%	6	637	-9.893%
2026-08-25	20.0200	21.1500	20.0200	20.5500	+3.526%	13	632	-18.005%
2026-08-24	20.5000	20.5000	19.8100	19.8500	-4.567%	3	624	-15.113%
2026-08-21	19.5600	20.8000	19.5600	20.8000	+12.432%	2	626	-18.990%
2026-08-20	20.0600	20.3500	18.5000	18.5000	-12.941%	14	627	-8.919%
2026-08-19	20.3400	21.2500	18.8500	21.2500	+32.813%	43	626	-20.706%
2026-08-18	15.6800	16.1500	14.6000	16.0000	+32.780%	7	629	+5.313%
2026-08-17	12.4700	12.7000	12.0500	12.0500	-1.230%	9	629	+39.834%
2026-08-14	12.3500	12.3500	11.5000	12.2000	-3.175%	6	626	+38.115%
2026-08-13	13.8400	13.8400	12.6000	12.6000	+6.961%	18	625	+33.730%
2026-08-12	11.1700	12.2500	11.0500	11.7800	-7.244%	6	611	+43.039%
2026-08-11	11.8500	12.9200	11.8500	12.7000	+12.889%	11	609	+32.677%
2026-08-10	11.2500	11.2500	11.2000	11.2500	+3.782%	3	601	+49.778%
2026-08-07	9.6500	10.8400	9.6500	10.8400	-8.369%	7	600	+55.443%
2026-08-06	11.8300	11.8300	11.8300	11.8300	0.000%	1	596	+42.434%
2026-08-05	13.3000	13.3000	11.8300	11.8300	+15.980%	62	595	+42.434%
2026-08-04	12.0000	12.0000	10.1500	10.2000	-12.821%	42	603	+65.196%
2026-08-03	12.4000	12.4000	11.6500	11.7000	-21.687%	26	570	+44.017%
2026-07-31	15.3000	16.0100	14.5500	14.9400	-22.147%	12	565	+12.784%
2026-07-30	18.5000	20.3500	17.3000	19.1900	-20.866%	21	560	-12.194%
2026-07-29	23.6000	24.4900	23.4500	24.2500	-1.020%	21	547	-30.515%
2026-07-28	21.7800	24.5000	21.6800	24.5000	+26.812%	29	536	-31.224%
2026-07-27	20.0300	21.1000	19.3200	19.3200	-6.892%	21	541	-12.785%
2026-07-24	19.8800	20.7500	19.5500	20.7500	+8.639%	34	551	-18.795%
2026-07-23	19.6500	19.6500	18.3500	19.1000	+17.250%	18	565	-11.780%
2026-07-22	18.3500	18.3500	16.2900	16.2900	-8.739%	7	554	+3.438%
2026-07-21	17.0000	18.0000	17.0000	17.8500	+4.692%	7	559	-5.602%
2026-07-20	17.6900	17.6900	17.0500	17.0500	-7.838%	16	555	-1.173%
2026-07-17	18.5000	18.5000	18.5000	18.5000	+14.268%	1	541	-8.919%
2026-07-16	16.6400	16.6400	16.1900	16.1900	+34.917%	9	541	+4.077%
2026-07-14	12.0000	12.0000	12.0000	12.0000	-12.409%	1	533	+40.417%
2026-07-13	12.8800	13.9800	12.8800	13.7000	+3.396%	38	532	+22.993%
2026-07-10	15.2600	15.2600	12.7400	13.2500	-11.667%	8	518	+27.170%
2026-07-09	15.0500	15.0500	14.9500	15.0000	-10.714%	26	514	+12.333%
2026-07-08	16.0000	17.0100	16.0000	16.8000	-5.085%	6	514	+0.298%
2026-07-07	18.8000	19.9300	17.7000	17.7000	+0.740%	5	510	-4.802%
2026-07-06	19.2000	19.7600	17.5700	17.5700	-14.709%	18	511	-4.098%
2026-07-02	18.5000	20.6000	18.5000	20.6000	+29.560%	20	490	-18.204%
2026-07-01	14.5500	15.9000	14.5500	15.9000	-5.357%	2	490	+5.975%
2026-06-30	16.3000	16.8000	16.2000	16.8000	-3.725%	10	488	+0.298%
2026-06-29	16.1000	17.6000	15.6600	17.4500	+17.905%	69	479	-3.438%
2026-06-26	14.0000	14.8000	12.7900	14.8000	+18.400%	65	418	+13.851%
2026-06-25	10.3000	12.5900	10.3000	12.5000	+56.250%	109	382	+34.800%
2026-06-24	8.2500	8.5500	8.0000	8.0000	-7.514%	7	338	+110.625%
2026-06-23	8.5100	8.8500	8.5100	8.6500	+16.577%	43	334	+94.798%
2026-06-22	6.5000	8.1000	6.5000	7.4200	+64.889%	55	317	+127.089%
2026-06-18	4.5000	4.5000	4.5000	4.5000	-15.094%	1	301	+274.444%
2026-06-17	5.3000	5.3000	5.3000	5.3000	-5.861%	9	301	+217.925%
2026-06-16	5.2500	5.7000	5.1800	5.6300	+4.259%	41	301	+199.290%
2026-06-15	5.7500	5.8500	5.4000	5.4000	-30.323%	8	337	+212.037%
2026-06-12	7.7500	7.7500	7.7500	7.7500	+0.649%	1	336	+117.419%
2026-06-11	7.7000	7.7000	7.7000	7.7000	-1.408%	1	336	+118.831%
2026-06-10	7.8200	7.8200	7.8100	7.8100	+2.763%	35	335	+115.749%
2026-06-09	7.5700	7.6000	7.5700	7.6000	+16.031%	2	325	+121.711%
2026-06-08	6.5500	6.5500	6.5500	6.5500	-18.125%	2	324	+157.252%
2026-06-05	8.1200	8.2500	7.8500	8.0000	+10.345%	17	326	+110.625%
2026-06-04	7.2500	7.2500	7.2500	7.2500	+27.193%	1	320	+132.414%
2026-06-03	5.5200	5.7000	5.2500	5.7000	+31.034%	33	319	+195.614%
2026-06-02	4.3500	4.3500	4.3500	4.3500	-3.333%	2	298	+287.356%
2026-05-28	4.5000	4.5000	4.5000	4.5000	+1.124%	5	296	+274.444%
2026-05-26	4.4500	4.4500	4.4500	4.4500	-24.191%	1	296	+278.652%
2026-05-22	4.8000	5.8700	4.8000	5.8700	+25.160%	3	295	+187.053%
2026-05-21	4.4000	4.6900	4.4000	4.6900	+11.667%	4	292	+259.275%
2026-05-20	4.2000	4.2000	4.2000	4.2000	-13.402%	7	292	+301.190%
2026-05-19	4.8500	4.8500	4.8500	4.8500	+25.974%	7	292	+247.423%
2026-05-15	3.8500	3.8500	3.8500	3.8500	-3.750%	1	292	+337.662%
2026-05-12	3.5900	4.0000	3.5900	4.0000	+41.844%	4	291	+321.250%
2026-05-08	2.8200	2.8200	2.8200	2.8200	-35.909%	10	289	+497.518%
2026-05-01	4.4000	4.4000	4.4000	4.4000	+22.222%	1	296	+282.955%
2026-04-29	2.8300	3.6000	2.5400	3.6000	+4.348%	6	296	+368.056%
2026-04-24	3.4000	3.5000	3.1500	3.4500	-5.479%	14	299	+388.406%
2026-04-23	3.7500	3.7900	3.6500	3.6500	+2.241%	5	297	+361.644%
2026-04-22	4.0000	4.0000	3.4200	3.5700	-9.620%	20	296	+371.989%
2026-04-20	4.3200	4.7600	3.9500	3.9500	-24.762%	9	297	+326.582%
2026-04-17	5.4500	5.4500	5.2500	5.2500	+3.960%	7	296	+220.952%
2026-04-16	4.9400	5.2500	4.9200	5.0500	-0.980%	12	294	+233.663%
2026-04-15	5.2700	5.2700	4.5700	5.1000	+7.368%	11	289	+230.392%
2026-04-14	4.7000	4.9500	4.7000	4.7500	+8.447%	6	289	+254.737%
2026-04-13	4.6000	4.6900	4.0700	4.3800	-10.612%	55	286	+284.703%
2026-04-10	5.3000	5.8000	4.8700	4.9000	-18.333%	31	266	+243.878%
2026-04-09	5.2600	6.0200	5.2600	6.0000	+10.092%	46	253	+180.833%
2026-04-08	4.9000	5.5300	4.8500	5.4500	+13.071%	20	225	+209.174%
2026-04-07	5.1500	5.1500	4.3700	4.8200	-7.839%	25	219	+249.585%
2026-04-06	5.6600	5.6700	5.2300	5.2300	-12.833%	10	214	+222.180%
2026-04-02	7.1800	7.1900	5.7000	6.0000	-16.551%	17	210	+180.833%
2026-04-01	8.6700	8.6700	7.0100	7.1900	-13.892%	10	210	+134.353%
2026-03-31	8.2400	8.3500	8.1100	8.3500	+16.947%	6	212	+101.796%
2026-03-30	6.8500	7.4000	6.8500	7.1400	-1.245%	7	213	+135.994%
2026-03-27	6.9600	7.2500	6.9600	7.2300	+6.637%	11	210	+133.057%
2026-03-26	5.8600	6.7800	5.8600	6.7800	+15.897%	16	203	+148.525%
2026-03-25	6.0000	6.4000	5.8500	5.8500	+5.405%	28	204	+188.034%
2026-03-24	5.2500	5.7000	5.2500	5.5500	-3.979%	15	181	+203.604%
2026-03-23	6.4300	6.4300	5.4200	5.7800	-6.624%	20	181	+191.522%
2026-03-20	6.5500	6.5500	6.1700	6.1900	-1.118%	4	179	+172.213%
2026-03-19	6.8600	6.8600	6.0800	6.2600	+0.968%	12	180	+169.169%
2026-03-18	6.9000	6.9000	6.2000	6.2000	-36.410%	6	180	+171.774%
2026-03-16	9.7500	9.7500	9.7500	9.7500	-3.465%	1	181	+72.821%
2026-03-13	10.8000	10.8000	10.1000	10.1000	-15.833%	2	181	+66.832%
2026-03-10	12.0000	12.0000	12.0000	12.0000	+2.128%	1	182	+40.417%
2026-03-06	11.7500	11.7500	11.7500	11.7500	-9.615%	4	181	+43.404%
2026-03-05	12.1000	13.0000	12.1000	13.0000	-6.810%	4	181	+29.615%
2026-03-04	13.6000	13.9500	13.6000	13.9500	+10.277%	14	181	+20.789%
2026-03-03	13.2000	13.2000	12.6500	12.6500	-6.985%	13	177	+33.202%
2026-03-02	13.6000	13.6000	13.6000	13.6000	+14.094%	4	165	+23.897%
2026-02-27	10.8800	11.9500	10.8800	11.9200	+26.809%	18	165	+41.359%
2026-02-26	9.3000	9.4000	9.3000	9.4000	-12.477%	2	156	+79.255%
2026-02-20	10.1100	10.7400	10.1100	10.7400	-3.850%	91	154	+56.890%
2026-02-18	11.4000	11.4000	11.1700	11.1700	-16.642%	13	178	+50.850%
2026-02-13	13.3500	13.5500	13.3500	13.4000	+62.424%	36	150	+25.746%
2026-02-11	8.2500	8.2500	8.2500	8.2500	-8.333%	7	150	+104.242%
2026-02-10	9.0000	9.0000	9.0000	9.0000	-4.255%	1	143	+87.222%
2026-02-06	9.0000	9.5000	9.0000	9.4000	+1.952%	3	142	+79.255%
2026-01-27	9.0000	9.2200	9.0000	9.2200	+29.859%	15	139	+82.755%
2026-01-20	6.5800	7.1000	6.5800	7.1000	-20.225%	5	124	+137.324%
2026-01-14	8.9000	8.9000	8.9000	8.9000	+10.697%	4	127	+89.326%
2026-01-13	8.0400	8.0400	8.0400	8.0400	-10.865%	2	127	+109.577%
2026-01-12	8.7800	9.0200	8.7800	9.0200	-20.177%	23	129	+86.807%
2026-01-07	10.1000	11.3000	10.1000	11.3000	+15.071%	7	106	+49.115%
2026-01-06	10.0500	10.0500	9.8000	9.8200	+16.905%	13	99	+71.589%
2026-01-05	8.4000	8.4000	8.4000	8.4000	-30.000%	1	101	+100.595%
2026-01-02	12.0000	12.0000	12.0000	12.0000	-1.639%	1	101	+40.417%
2025-12-31	12.2000	12.2000	12.2000	12.2000	+3.830%	1	101	+38.115%
2025-12-30	12.5000	12.5000	11.7500	11.7500	-9.266%	89	101	+43.404%
2025-12-29	12.9500	12.9500	12.9500	12.9500	+6.322%	3	116	+30.116%
2025-12-23	12.1800	12.1800	12.1800	12.1800	+6.376%	1	116	+38.342%
2025-12-22	11.4500	11.4500	11.4500	11.4500	+1.327%	1	114	+47.162%
2025-12-19	11.5000	11.5000	11.3000	11.3000	-1.739%	2	114	+49.115%
2025-12-17	11.0600	11.5000	11.0500	11.5000	+9.524%	86	113	+46.522%
2025-12-16	11.3000	11.3000	10.5000	10.5000	-13.580%	84	27	+60.476%
2025-12-15	11.2500	12.1500	11.2500	12.1500	+10.455%	89	106	+38.683%
2025-12-02	11.0000	11.0000	11.0000	11.0000	-29.124%	2	19	+53.182%
2025-11-25	15.5200	15.5200	15.5200	15.5200	-11.314%	2	17	+8.570%
2025-11-21	17.5000	17.5000	17.5000	17.5000	+19.048%	8	15	-3.714%
2025-11-20	14.7000	14.7000	14.7000	14.7000	-9.483%	1	11	+14.626%
2025-11-17	16.2400	16.2400	16.2400	16.2400	+2.785%	5	10	+3.756%
2025-11-12	15.8000	15.8000	15.8000	15.8000	+92.683%	1	6	+6.646%
2025-11-07	9.8500	9.8500	8.2000	8.2000	0.000%	5	5	+105.488%