Dark

ABBV20261218C280
ABBV Dec 18 2026 280.00 Call (ABBV261218C00280000)
option OPRA

EOD

Sep 3, 2026

9.00+7.143%(+0.60)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	8.8700	9.0000	8.7200	9.0000	+7.143%	23	1,026	0.000%
2026-09-02	7.9400	8.4000	7.9400	8.4000	+0.599%	8	1,026	+7.143%
2026-09-01	8.3500	8.7200	8.2500	8.3500	+19.799%	71	1,024	+7.784%
2026-08-31	7.0000	7.0000	6.8500	6.9700	+1.014%	4	1,016	+29.125%
2026-08-28	7.6500	7.6500	6.7500	6.9000	-17.857%	14	1,012	+30.435%
2026-08-27	8.5000	8.5000	7.9000	8.4000	-13.402%	13	1,005	+7.143%
2026-08-26	10.4800	10.4800	9.7000	9.7000	-14.537%	3	994	-7.216%
2026-08-25	10.8500	11.5000	10.7500	11.3500	+6.075%	48	995	-20.705%
2026-08-24	10.0000	10.7000	10.0000	10.7000	-4.889%	6	1,014	-15.888%
2026-08-21	9.8600	11.7000	9.8600	11.2500	+3.022%	145	1,018	-20.000%
2026-08-20	11.6000	11.6000	10.9200	10.9200	-5.862%	31	884	-17.582%
2026-08-19	10.2000	12.0500	10.2000	11.6000	+36.471%	54	857	-22.414%
2026-08-18	7.5000	8.5000	7.5000	8.5000	+50.442%	12	848	+5.882%
2026-08-17	5.6000	6.2000	5.6000	5.6500	+2.170%	15	841	+59.292%
2026-08-14	5.5300	5.5300	5.5300	5.5300	-14.264%	2	832	+62.749%
2026-08-13	6.9000	7.2000	6.0000	6.4500	+12.174%	15	830	+39.535%
2026-08-12	5.7500	5.7500	5.7500	5.7500	-1.541%	1	833	+56.522%
2026-08-11	5.7000	5.9600	5.7000	5.8400	+12.308%	8	834	+54.110%
2026-08-10	5.2000	5.2000	5.2000	5.2000	+2.161%	1	826	+73.077%
2026-08-07	5.5000	5.5000	5.0300	5.0900	-2.863%	4	825	+76.817%
2026-08-06	5.2400	5.2400	5.2400	5.2400	-19.508%	1	825	+71.756%
2026-08-05	6.5100	6.5100	6.5100	6.5100	+10.339%	3	824	+38.249%
2026-08-04	5.9000	5.9000	5.9000	5.9000	-1.173%	5	821	+52.542%
2026-08-03	7.7000	8.0200	5.9500	5.9700	-25.375%	36	816	+50.754%
2026-07-31	7.7000	8.0000	7.7000	8.0000	-21.951%	12	821	+12.500%
2026-07-30	12.4500	12.4500	9.8000	10.2500	-22.407%	7	821	-12.195%
2026-07-29	13.7500	14.8000	13.2100	13.2100	-3.857%	8	823	-31.870%
2026-07-28	12.6800	14.3500	12.6800	13.7400	+24.909%	15	825	-34.498%
2026-07-27	11.8800	11.8800	11.0000	11.0000	-0.452%	11	810	-18.182%
2026-07-24	11.3500	11.3500	11.0500	11.0500	+6.250%	6	807	-18.552%
2026-07-23	10.8000	10.9800	10.4000	10.4000	+6.667%	10	807	-13.462%
2026-07-22	9.7500	9.7500	9.7500	9.7500	-1.911%	1	799	-7.692%
2026-07-21	9.3100	10.1500	9.3100	9.9400	+0.914%	19	798	-9.457%
2026-07-20	9.6500	9.8500	9.6500	9.8500	-3.902%	11	779	-8.629%
2026-07-17	10.6000	10.8000	10.2500	10.2500	+15.169%	12	775	-12.195%
2026-07-16	8.9000	8.9000	8.9000	8.9000	+16.340%	1	767	+1.124%
2026-07-15	7.6000	7.6500	7.6000	7.6500	+18.974%	9	766	+17.647%
2026-07-14	7.0000	7.0000	6.4300	6.4300	-13.108%	2	766	+39.969%
2026-07-13	6.9700	7.4000	6.5500	7.4000	+2.778%	23	768	+21.622%
2026-07-10	7.8000	7.8000	6.7500	7.2000	-10.000%	18	745	+25.000%
2026-07-09	8.0000	8.0000	8.0000	8.0000	-13.043%	1	745	+12.500%
2026-07-08	9.2000	9.2000	9.2000	9.2000	-5.641%	1	745	-2.174%
2026-07-07	11.3000	11.3000	9.7500	9.7500	-4.505%	45	746	-7.692%
2026-07-06	10.2100	10.2100	10.2100	10.2100	-15.898%	1	720	-11.851%
2026-07-02	10.8600	12.1400	10.8600	12.1400	+30.538%	12	708	-25.865%
2026-06-30	10.1000	10.1000	9.1400	9.3000	-12.676%	306	708	-3.226%
2026-06-29	9.1000	10.6500	8.6600	10.6500	+23.837%	97	407	-15.493%
2026-06-26	7.5500	8.6000	7.4000	8.6000	+29.129%	44	360	+4.651%
2026-06-25	5.5000	6.6600	5.5000	6.6600	+35.918%	5	337	+35.135%
2026-06-24	4.9000	4.9000	4.9000	4.9000	+11.364%	3	333	+83.673%
2026-06-23	4.3500	4.7500	4.3500	4.4000	+14.286%	78	332	+104.545%
2026-06-22	3.0500	4.3000	3.0500	3.8500	-10.465%	15	294	+133.766%
2026-06-09	4.0500	4.3000	3.6000	4.3000	+34.375%	33	282	+109.302%
2026-06-08	3.2000	3.2000	3.2000	3.2000	-13.043%	1	249	+181.250%
2026-06-03	2.1500	3.6800	2.1500	3.6800	+84.000%	30	249	+144.565%
2026-06-02	2.0000	2.0000	2.0000	2.0000	-0.498%	1	224	+350.000%
2026-05-21	2.0100	2.0100	2.0100	2.0100	-8.636%	1	225	+347.761%
2026-05-19	2.2300	2.3000	2.1000	2.2000	-1.345%	23	225	+309.091%
2026-05-15	2.2300	2.2300	2.2300	2.2300	+23.889%	1	205	+303.587%
2026-05-13	1.8000	1.8000	1.8000	1.8000	+5.882%	5	204	+400.000%
2026-05-12	2.3500	2.3500	1.7000	1.7000	+4.938%	2	198	+429.412%
2026-05-07	1.6200	1.6200	1.6200	1.6200	-36.719%	2	198	+455.556%
2026-04-30	2.0600	2.5800	2.0600	2.5600	-6.227%	6	196	+251.563%
2026-04-17	2.7300	2.7300	2.7300	2.7300	0.000%	1	193	+229.670%
2026-04-16	2.7300	2.7300	2.7300	2.7300	+3.019%	2	193	+229.670%
2026-04-14	2.6500	2.6500	2.6500	2.6500	-8.304%	4	193	+239.623%
2026-04-10	2.9000	2.9000	2.8900	2.8900	-3.667%	5	193	+211.419%
2026-04-08	3.0000	3.0000	3.0000	3.0000	-4.762%	1	194	+200.000%
2026-04-06	3.1500	3.1500	3.1500	3.1500	-3.077%	1	193	+185.714%
2026-04-02	3.2500	3.2500	3.2500	3.2500	-22.619%	10	194	+176.923%
2026-03-30	4.2000	4.2000	4.2000	4.2000	+3.704%	1	194	+114.286%
2026-03-27	4.0500	4.0500	4.0500	4.0500	+8.289%	3	193	+122.222%
2026-03-26	3.7400	3.7400	3.7400	3.7400	+10.000%	10	192	+140.642%
2026-03-25	3.4000	3.4000	3.4000	3.4000	+0.295%	1	182	+164.706%
2026-03-23	3.3900	3.3900	3.3900	3.3900	-7.123%	1	181	+165.487%
2026-03-20	3.6500	3.6500	3.6500	3.6500	-16.092%	5	181	+146.575%
2026-03-18	4.3500	4.3500	4.3500	4.3500	-19.444%	1	181	+106.897%
2026-03-17	5.7500	5.7500	5.4000	5.4000	-3.226%	3	181	+66.667%
2026-03-16	5.7500	5.7500	5.5800	5.5800	-17.941%	5	178	+61.290%
2026-03-12	6.4700	6.8000	6.4700	6.8000	-4.225%	3	177	+32.353%
2026-03-11	7.1000	7.1000	7.1000	7.1000	+15.447%	2	178	+26.761%
2026-03-10	6.5300	6.5300	6.1500	6.1500	-16.892%	3	178	+46.341%
2026-03-06	7.4000	7.4000	7.4000	7.4000	+2.069%	2	179	+21.622%
2026-03-05	7.7900	8.0200	7.2500	7.2500	-17.426%	10	180	+24.138%
2026-03-04	8.2700	8.7800	8.0900	8.7800	+13.583%	7	181	+2.506%
2026-03-03	8.4400	8.4400	7.7300	7.7300	+17.835%	4	180	+16.429%
2026-02-27	6.7800	7.1500	6.4700	6.5600	+11.565%	16	181	+37.195%
2026-02-26	5.7700	5.9100	5.2500	5.8800	-13.529%	12	168	+53.061%
2026-02-25	7.0100	7.1500	5.1000	6.8000	+2.410%	8	165	+32.353%
2026-02-24	6.7900	6.7900	6.6400	6.6400	+1.529%	2	165	+35.542%
2026-02-23	6.8600	6.9900	6.2500	6.5400	+4.473%	67	165	+37.615%
2026-02-20	5.9000	6.2600	5.9000	6.2600	0.000%	8	124	+43.770%
2026-02-19	6.3900	6.3900	6.2600	6.2600	-4.281%	2	121	+43.770%
2026-02-18	6.7500	6.7500	6.5400	6.5400	+18.051%	2	122	+37.615%
2026-02-12	6.0500	6.0500	5.0200	5.5400	+20.435%	93	122	+62.455%
2026-02-11	4.6000	4.6000	4.6000	4.6000	+8.235%	1	32	+95.652%
2026-02-06	4.2500	4.2500	4.2500	4.2500	+32.813%	1	33	+111.765%
2026-02-04	3.2000	3.2000	3.2000	3.2000	-48.470%	1	32	+181.250%
2026-02-02	6.0000	6.2100	6.0000	6.2100	+22.970%	2	32	+44.928%
2026-01-30	5.0500	5.0500	5.0500	5.0500	-3.810%	2	30	+78.218%
2026-01-29	5.1800	5.2500	5.1800	5.2500	0.000%	2	30	+71.429%
2026-01-27	5.5000	5.5000	5.2500	5.2500	+47.887%	7	29	+71.429%
2026-01-20	3.5500	3.5500	3.5500	3.5500	-18.391%	1	24	+153.521%
2026-01-16	4.3500	4.3500	4.3500	4.3500	-28.689%	1	24	+106.897%
2026-01-09	6.1000	6.1000	6.1000	6.1000	+6.457%	7	24	+47.541%
2026-01-08	5.7300	5.7300	5.7300	5.7300	+9.143%	1	23	+57.068%
2026-01-05	4.3000	5.2500	4.3000	5.2500	-28.082%	4	24	+71.429%
2026-01-02	7.3000	7.3000	7.3000	7.3000	+8.148%	1	24	+23.288%
2025-12-31	6.7500	6.7500	6.7500	6.7500	-15.625%	1	23	+33.333%
2025-12-29	8.0000	8.0000	8.0000	8.0000	+8.108%	1	23	+12.500%
2025-12-23	7.4000	7.4000	7.4000	7.4000	+5.714%	1	22	+21.622%
2025-12-22	7.0000	7.0000	7.0000	7.0000	+7.692%	1	22	+28.571%
2025-12-18	6.5000	6.5000	6.5000	6.5000	-9.091%	2	21	+38.462%
2025-12-17	7.1500	7.1500	7.1500	7.1500	+14.400%	1	21	+25.874%
2025-12-16	6.8500	6.8500	6.2500	6.2500	-16.667%	9	21	+44.000%
2025-12-15	7.2000	7.5000	7.0500	7.5000	+18.110%	7	15	+20.000%
2025-12-11	6.8500	6.8500	6.3500	6.3500	-19.620%	5	12	+41.732%
2025-11-28	7.9000	7.9000	7.9000	7.9000	-24.330%	1	7	+13.924%
2025-11-17	10.4400	10.4400	10.4400	10.4400	-3.779%	5	6	-13.793%
2025-11-13	10.0000	10.8500	10.0000	10.8500	0.000%	7	6	-17.051%