Dark

ABBV20261218C270
ABBV Dec 18 2026 270.00 Call (ABBV261218C00270000)
option OPRA

EOD

Sep 3, 2026

12.60+5.000%(+0.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	12.0400	12.6000	12.0400	12.6000	+5.000%	10	752	0.000%
2026-09-02	10.9700	12.0000	10.8700	12.0000	-1.639%	6	750	+5.000%
2026-09-01	12.0000	12.2000	11.4500	12.2000	+9.910%	31	749	+3.279%
2026-08-31	9.5900	11.1000	9.5900	11.1000	+11.000%	11	743	+13.514%
2026-08-28	10.0000	10.0000	10.0000	10.0000	-13.420%	2	739	+26.000%
2026-08-27	11.8500	11.9000	11.5500	11.5500	-13.158%	16	740	+9.091%
2026-08-26	12.8000	14.2000	12.8000	13.3000	-14.469%	100	755	-5.263%
2026-08-25	15.1000	15.8000	14.7500	15.5500	+5.281%	26	767	-18.971%
2026-08-24	15.1800	15.1800	14.7700	14.7700	-5.983%	6	753	-14.692%
2026-08-21	12.6500	15.7100	12.6500	15.7100	+4.733%	17	752	-19.796%
2026-08-20	15.1600	15.1600	15.0000	15.0000	-7.862%	6	744	-16.000%
2026-08-19	13.7200	16.2800	13.7200	16.2800	+42.807%	100	738	-22.604%
2026-08-18	10.8000	11.4000	10.8000	11.4000	+29.545%	17	694	+10.526%
2026-08-17	8.7000	8.8000	8.7000	8.8000	+6.024%	3	682	+43.182%
2026-08-14	8.3000	8.3000	8.3000	8.3000	-8.389%	43	680	+51.807%
2026-08-13	9.2500	9.2500	8.9500	9.0600	+15.267%	3	637	+39.073%
2026-08-12	8.6600	8.6600	7.8600	7.8600	-12.179%	4	635	+60.305%
2026-08-11	8.1500	8.9500	8.0500	8.9500	+16.993%	49	637	+40.782%
2026-08-10	7.6500	7.6500	7.6500	7.6500	+4.795%	2	594	+64.706%
2026-08-07	7.4400	7.5000	7.3000	7.3000	+2.384%	6	594	+72.603%
2026-08-06	7.1500	7.4000	7.0000	7.1300	-13.049%	58	590	+76.718%
2026-08-05	9.0000	9.9000	8.2000	8.2000	+7.895%	16	581	+53.659%
2026-08-04	8.4500	8.4500	7.5000	7.6000	-10.272%	32	583	+65.789%
2026-08-03	11.8300	11.8300	8.4000	8.4700	-27.607%	104	601	+48.760%
2026-07-31	10.1500	11.8800	10.1500	11.7000	-21.844%	9	544	+7.692%
2026-07-30	13.9400	14.9700	13.0500	14.9700	-13.468%	31	542	-15.832%
2026-07-29	18.2600	18.5400	17.3000	17.3000	-6.233%	9	511	-27.168%
2026-07-28	17.4300	19.1600	17.4300	18.4500	+25.596%	30	515	-31.707%
2026-07-27	15.7000	15.8500	14.6900	14.6900	-0.068%	20	503	-14.227%
2026-07-24	15.3200	15.3200	14.7000	14.7000	+3.086%	10	492	-14.286%
2026-07-23	13.5500	15.0000	13.5500	14.2600	+10.543%	15	492	-11.641%
2026-07-22	12.9000	12.9000	12.9000	12.9000	-7.527%	1	483	-2.326%
2026-07-21	13.9500	13.9500	13.9500	13.9500	+8.645%	3	483	-9.677%
2026-07-20	12.8500	12.8500	12.8400	12.8400	-7.292%	6	480	-1.869%
2026-07-17	15.1000	15.1000	13.8500	13.8500	+13.339%	37	477	-9.025%
2026-07-16	12.2200	12.2200	12.2200	12.2200	+30.416%	1	475	+3.110%
2026-07-15	10.1000	10.5700	9.3700	9.3700	+3.422%	11	474	+34.472%
2026-07-14	9.6200	9.6200	8.7200	9.0600	-5.131%	83	468	+39.073%
2026-07-13	10.0000	10.0000	9.2700	9.5500	-4.500%	3	395	+31.937%
2026-07-10	9.7500	10.0000	9.5500	10.0000	-11.111%	5	396	+26.000%
2026-07-09	12.0000	12.0000	11.2500	11.2500	-7.711%	17	393	+12.000%
2026-07-08	12.8400	12.8400	12.1900	12.1900	-10.696%	4	391	+3.363%
2026-07-07	13.7500	13.7500	13.3000	13.6500	-2.708%	6	387	-7.692%
2026-07-06	15.7000	15.7000	13.2200	14.0300	-15.073%	16	384	-10.192%
2026-07-02	12.5300	16.5200	12.5300	16.5200	+53.389%	25	357	-23.729%
2026-07-01	10.7700	10.7700	10.7700	10.7700	-11.721%	1	357	+16.992%
2026-06-30	12.2000	12.5300	11.8500	12.2000	-9.496%	40	356	+3.279%
2026-06-29	12.3300	13.4800	12.3300	13.4800	+12.333%	21	353	-6.528%
2026-06-26	10.6500	12.0000	9.7000	12.0000	+30.719%	51	341	+5.000%
2026-06-25	7.7500	9.1800	7.7500	9.1800	+35.199%	13	317	+37.255%
2026-06-24	6.1000	6.7900	6.1000	6.7900	+8.989%	5	313	+85.567%
2026-06-23	5.6500	6.4500	5.6500	6.2300	+8.160%	100	308	+102.247%
2026-06-22	4.6900	5.9000	4.6900	5.7600	+21.263%	74	376	+118.750%
2026-06-15	4.7500	4.7500	4.7500	4.7500	-14.414%	2	315	+165.263%
2026-06-12	5.2000	5.5500	5.2000	5.5500	-8.264%	11	317	+127.027%
2026-06-05	5.9500	6.0500	5.9500	6.0500	+21.000%	18	307	+108.264%
2026-06-04	5.0000	5.0000	5.0000	5.0000	+28.535%	1	299	+152.000%
2026-06-03	3.6500	3.8900	3.6500	3.8900	+17.523%	26	298	+223.907%
2026-06-02	3.3000	3.3200	3.3000	3.3100	+16.549%	8	324	+280.665%
2026-06-01	2.8400	2.8400	2.8400	2.8400	-13.939%	1	321	+343.662%
2026-05-27	3.3000	3.3000	3.3000	3.3000	-8.333%	1	321	+281.818%
2026-05-22	3.4500	3.6000	3.4500	3.6000	+10.429%	2	322	+250.000%
2026-05-19	3.3500	3.3500	3.2600	3.2600	+28.346%	2	322	+286.503%
2026-05-18	2.5400	2.5400	2.5400	2.5400	-13.898%	2	319	+396.063%
2026-05-15	2.9500	2.9500	2.9500	2.9500	+9.259%	2	319	+327.119%
2026-05-12	2.3700	2.8500	2.3700	2.7000	+31.707%	29	317	+366.667%
2026-05-11	2.0500	2.0500	2.0500	2.0500	-6.818%	2	296	+514.634%
2026-05-07	2.2000	2.2000	2.2000	2.2000	-11.290%	77	296	+472.727%
2026-05-05	2.4800	2.4800	2.4800	2.4800	+1.224%	1	219	+408.065%
2026-04-24	2.4500	2.4500	2.4500	2.4500	-30.986%	1	218	+414.286%
2026-04-17	3.8500	3.8500	3.5500	3.5500	-6.579%	5	219	+254.930%
2026-04-16	3.7000	3.8000	3.7000	3.8000	+8.571%	6	219	+231.579%
2026-04-15	3.4000	3.5000	3.3500	3.5000	0.000%	13	219	+260.000%
2026-04-14	3.6500	3.6500	3.5000	3.5000	+11.111%	4	214	+260.000%
2026-04-13	3.1500	3.1500	3.1500	3.1500	-12.011%	10	212	+300.000%
2026-04-10	3.6500	3.6500	3.5800	3.5800	-9.367%	5	203	+251.955%
2026-04-06	3.9500	3.9500	3.9500	3.9500	-22.244%	3	202	+218.987%
2026-04-02	5.4200	6.0500	4.5000	5.0800	-12.414%	13	207	+148.031%
2026-04-01	6.5500	6.5500	5.5400	5.8000	-8.082%	12	207	+117.241%
2026-03-31	6.3300	6.3300	6.1400	6.3100	+23.725%	6	207	+99.683%
2026-03-27	5.1300	5.1300	5.1000	5.1000	+16.705%	2	207	+147.059%
2026-03-23	4.5000	4.5000	4.3700	4.3700	-13.465%	20	207	+188.330%
2026-03-19	5.0500	5.0500	5.0500	5.0500	+4.124%	2	195	+149.505%
2026-03-18	5.6100	5.8000	4.8200	4.8500	-53.810%	15	197	+159.794%
2026-03-13	10.5000	10.5000	10.5000	10.5000	+17.978%	1	208	+20.000%
2026-03-12	8.8700	9.0200	8.8700	8.9000	-5.420%	6	208	+41.573%
2026-03-10	9.2700	9.4100	9.2700	9.4100	-0.947%	2	207	+33.900%
2026-03-05	9.5000	9.5000	9.5000	9.5000	+2.703%	4	207	+32.632%
2026-02-27	8.9000	9.2500	8.8500	9.2500	+18.438%	4	203	+36.216%
2026-02-26	7.5900	7.8100	6.8700	7.8100	-8.441%	15	205	+61.332%
2026-02-25	9.2400	9.7500	7.7600	8.5300	-4.049%	11	198	+47.714%
2026-02-24	8.8800	8.8900	8.8800	8.8900	-0.112%	2	198	+41.732%
2026-02-23	8.9000	8.9000	8.9000	8.9000	+14.103%	1	198	+41.573%
2026-02-19	8.3300	8.3300	7.7000	7.8000	-7.801%	11	197	+61.538%
2026-02-18	8.5400	8.5400	8.3900	8.4600	-19.429%	3	204	+48.936%
2026-02-17	10.3100	10.5000	10.3100	10.5000	+17.057%	6	203	+20.000%
2026-02-12	6.8500	8.9700	6.8500	8.9700	+47.049%	13	199	+40.468%
2026-02-11	6.5000	6.5000	6.1000	6.1000	-3.937%	4	192	+106.557%
2026-02-10	7.3100	7.3100	6.3500	6.3500	-2.308%	86	190	+98.425%
2026-02-09	6.4300	6.5600	6.3900	6.5000	-6.475%	48	135	+93.846%
2026-02-06	6.4200	6.9500	6.4200	6.9500	+26.364%	2	87	+81.295%
2026-02-05	5.5000	5.5000	5.5000	5.5000	+5.769%	5	86	+129.091%
2026-02-04	5.2000	5.2000	5.2000	5.2000	-42.222%	2	81	+142.308%
2026-02-02	9.0000	9.0000	9.0000	9.0000	+59.292%	1	79	+40.000%
2026-01-30	5.6500	5.6500	5.6500	5.6500	-21.528%	1	78	+123.009%
2026-01-29	7.2000	7.2000	7.2000	7.2000	+18.421%	1	77	+75.000%
2026-01-28	5.9500	6.0800	5.9500	6.0800	-15.556%	16	76	+107.237%
2026-01-27	7.2000	7.2000	7.2000	7.2000	+20.000%	1	60	+75.000%
2026-01-22	6.0000	6.0000	6.0000	6.0000	+6.195%	1	59	+110.000%
2026-01-21	5.6500	5.6500	5.6500	5.6500	+9.709%	1	58	+123.009%
2026-01-20	5.1500	5.1500	5.1500	5.1500	-11.207%	1	59	+144.660%
2026-01-16	5.8000	5.8000	5.8000	5.8000	-3.333%	1	60	+117.241%
2026-01-15	6.8100	6.8100	6.0000	6.0000	-10.448%	2	60	+110.000%
2026-01-14	6.7000	6.7000	6.7000	6.7000	+11.667%	16	59	+88.060%
2026-01-13	6.0000	6.0000	6.0000	6.0000	-14.163%	1	48	+110.000%
2026-01-09	7.0000	7.0000	6.9900	6.9900	-16.287%	3	48	+80.258%
2026-01-08	8.3500	8.3500	8.3500	8.3500	-23.744%	1	48	+50.898%
2026-01-07	8.7000	10.9500	8.7000	10.9500	+63.677%	9	49	+15.068%
2026-01-05	6.5500	6.6900	6.4500	6.6900	-26.564%	6	43	+88.341%
2026-01-02	9.1100	9.1100	9.1100	9.1100	-0.437%	1	43	+38.310%
2025-12-30	9.4000	9.4000	9.1500	9.1500	-0.543%	7	42	+37.705%
2025-12-23	9.2000	9.2000	9.2000	9.2000	+10.180%	1	41	+36.957%
2025-12-16	8.3500	8.3500	8.1500	8.3500	-12.105%	15	41	+50.898%
2025-12-15	9.5000	9.5000	9.5000	9.5000	+13.772%	2	29	+32.632%
2025-12-12	8.3500	8.3500	8.3500	8.3500	+0.602%	3	28	+50.898%
2025-12-09	8.3000	8.3000	8.3000	8.3000	-7.263%	1	25	+51.807%
2025-12-02	8.9500	8.9500	8.9500	8.9500	-13.942%	16	24	+40.782%
2025-11-26	10.4000	10.4000	10.4000	10.4000	-20.550%	1	7	+21.154%
2025-11-17	13.0500	13.0900	13.0500	13.0900	+0.692%	5	7	-3.743%
2025-11-13	13.0000	13.0000	13.0000	13.0000	0.000%	3	3	-3.077%