Dark

ABBV20261218C300
ABBV Dec 18 2026 300.00 Call (ABBV261218C00300000)
option OPRA

EOD

Sep 3, 2026

4.10+6.494%(+0.25)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.7000	4.1500	3.5000	4.1000	+6.494%	40	6,696	0.000%
2026-09-02	4.1000	4.1000	3.1500	3.8500	-4.938%	7	6,672	+6.494%
2026-09-01	3.7600	4.0500	3.6000	4.0500	+20.896%	312	6,675	+1.235%
2026-08-31	2.8400	3.3500	2.7500	3.3500	+12.040%	25	6,376	+22.388%
2026-08-28	3.4200	3.4200	2.9900	2.9900	-20.267%	196	6,365	+37.124%
2026-08-27	3.7200	3.7500	3.7200	3.7500	-19.528%	4	6,296	+9.333%
2026-08-26	5.0300	5.0500	4.2400	4.6600	-17.229%	62	6,300	-12.017%
2026-08-25	5.4000	5.7200	5.1500	5.6300	+6.629%	55	6,299	-27.176%
2026-08-24	5.1500	5.5000	5.1500	5.2800	-6.549%	5,053	6,251	-22.348%
2026-08-21	5.3100	5.6500	5.3100	5.6500	+24.724%	8	1,243	-27.434%
2026-08-20	5.5500	5.7000	4.5300	4.5300	-20.106%	13	1,239	-9.492%
2026-08-19	5.1000	5.8500	4.5800	5.6700	+45.385%	125	1,233	-27.690%
2026-08-18	3.3400	3.9000	3.3400	3.9000	+54.150%	26	1,146	+5.128%
2026-08-17	2.2500	2.7000	2.2500	2.5300	+1.606%	20	1,126	+62.055%
2026-08-14	2.6000	2.6400	2.4300	2.4900	-10.108%	6	1,122	+64.659%
2026-08-13	3.1000	3.3500	2.4300	2.7700	+11.694%	23	1,122	+48.014%
2026-08-12	2.4500	2.6200	2.4400	2.4800	-6.415%	10	1,111	+65.323%
2026-08-11	2.5000	2.6800	2.5000	2.6500	+18.304%	18	1,108	+54.717%
2026-08-10	2.5300	2.5300	2.2400	2.2400	-2.609%	11	1,107	+83.036%
2026-08-07	2.3200	2.3900	2.2100	2.3000	+3.139%	18	1,104	+78.261%
2026-08-06	3.2700	3.2700	2.2200	2.2300	-23.891%	10	1,102	+83.857%
2026-08-05	3.0300	3.1000	2.8900	2.9300	+12.692%	8	1,100	+39.932%
2026-08-04	2.9100	2.9100	2.5000	2.6000	-13.333%	19	1,100	+57.692%
2026-08-03	3.0000	3.1000	3.0000	3.0000	-22.078%	5	1,101	+36.667%
2026-07-31	3.7900	4.4000	3.7900	3.8500	-32.456%	16	1,103	+6.494%
2026-07-30	5.5300	5.7000	5.2500	5.7000	-19.378%	6	1,109	-28.070%
2026-07-29	8.1000	8.4500	7.0700	7.0700	-13.780%	16	1,105	-42.008%
2026-07-28	6.9400	8.2000	6.9400	8.2000	+42.609%	25	1,094	-50.000%
2026-07-24	6.0000	6.0000	5.7500	5.7500	+2.679%	2	1,082	-28.696%
2026-07-23	4.7500	6.1000	4.7500	5.6000	+3.704%	227	1,080	-26.786%
2026-07-21	5.0000	5.4000	5.0000	5.4000	+11.340%	24	1,069	-24.074%
2026-07-20	4.8400	5.2300	4.8400	4.8500	-18.487%	37	1,046	-15.464%
2026-07-17	5.0000	6.0000	5.0000	5.9500	+19.000%	14	1,045	-31.092%
2026-07-16	4.1000	5.0000	4.1000	5.0000	+45.773%	9	1,034	-18.000%
2026-07-15	3.2000	4.0300	3.2000	3.4300	+6.192%	45	1,032	+19.534%
2026-07-14	3.3100	3.3100	3.2100	3.2300	-13.867%	6	1,027	+26.935%
2026-07-10	3.4500	3.7500	3.4500	3.7500	-14.773%	386	1,027	+9.333%
2026-07-09	4.1000	4.4000	4.1000	4.4000	-19.266%	42	935	-6.818%
2026-07-07	6.1000	6.1000	5.4000	5.4500	-5.546%	120	955	-24.771%
2026-07-06	6.6300	6.6300	5.4500	5.7700	-14.519%	16	840	-28.943%
2026-07-02	6.4000	6.9000	6.4000	6.7500	+34.462%	29	847	-39.259%
2026-06-30	5.2000	5.2000	5.0200	5.0200	-10.357%	4	847	-18.327%
2026-06-29	5.5000	5.6000	5.1800	5.6000	+42.857%	230	845	-26.786%
2026-06-26	3.7900	3.9200	3.7800	3.9200	+12.000%	8	843	+4.592%
2026-06-25	2.6000	3.5000	2.1900	3.5000	+55.556%	5	839	+17.143%
2026-06-23	2.2500	2.4000	2.2300	2.2500	+9.223%	9	834	+82.222%
2026-06-22	1.5700	2.0600	1.2000	2.0600	+27.160%	8	827	+99.029%
2026-06-16	1.6200	1.6200	1.6200	1.6200	-7.429%	1	819	+153.086%
2026-06-15	1.7500	1.7500	1.7500	1.7500	-23.581%	1	819	+134.286%
2026-06-11	2.2900	2.2900	2.2900	2.2900	-4.184%	2	820	+79.039%
2026-06-10	2.3800	2.4400	2.2600	2.3900	+7.658%	97	818	+71.548%
2026-06-09	2.2200	2.2200	2.2200	2.2200	+8.293%	1	819	+84.685%
2026-06-05	2.0500	2.0500	2.0500	2.0500	+91.589%	1	819	+100.000%
2026-06-04	1.0700	1.0700	1.0700	1.0700	-30.519%	1	818	+283.178%
2026-06-02	1.5400	1.5400	1.5400	1.5400	+62.105%	3	817	+166.234%
2026-06-01	0.9500	0.9500	0.9500	0.9500	+61.017%	2	819	+331.579%
2026-05-13	0.5900	0.5900	0.5900	0.5900	-34.444%	1	819	+594.915%
2026-05-12	0.9000	0.9000	0.9000	0.9000	-10.000%	1	818	+355.556%
2026-05-01	1.0000	1.0000	1.0000	1.0000	-17.355%	1	818	+310.000%
2026-04-30	1.2100	1.2100	1.2100	1.2100	+39.080%	2	818	+238.843%
2026-04-29	0.8700	0.8700	0.8700	0.8700	-34.586%	2	818	+371.264%
2026-04-14	1.3000	1.3500	1.3000	1.3300	+22.018%	16	818	+208.271%
2026-04-13	1.2300	1.2300	1.0300	1.0900	-33.939%	221	826	+276.147%
2026-04-08	1.6000	1.6500	1.6000	1.6500	-13.613%	38	635	+148.485%
2026-04-02	1.9200	2.5200	1.9000	1.9100	-22.672%	46	594	+114.660%
2026-04-01	2.4100	2.4700	1.9900	2.4700	+26.667%	313	594	+65.992%
2026-03-19	2.1500	2.1500	1.9500	1.9500	-9.302%	6	287	+110.256%
2026-03-18	2.5000	2.6000	2.0300	2.1500	-47.689%	222	284	+90.698%
2026-03-10	4.1100	4.1100	4.1100	4.1100	-5.081%	1	100	-0.243%
2026-02-27	4.3300	4.3300	4.3300	4.3300	+44.333%	2	99	-5.312%
2026-02-26	3.0000	3.0000	3.0000	3.0000	-25.000%	2	97	+36.667%
2026-02-24	4.0000	4.0000	4.0000	4.0000	+33.333%	10	97	+2.500%
2026-02-19	3.0000	3.0000	3.0000	3.0000	-2.913%	2	97	+36.667%
2026-02-12	3.0900	3.0900	3.0900	3.0900	+23.600%	2	96	+32.686%
2026-02-11	2.5000	2.5000	2.5000	2.5000	-7.063%	4	94	+64.000%
2026-02-10	2.6900	2.6900	2.6900	2.6900	-20.178%	2	94	+52.416%
2026-02-06	2.6500	3.3700	2.6500	3.3700	+5.643%	12	94	+21.662%
2026-02-02	3.1900	3.1900	3.1900	3.1900	+33.473%	1	83	+28.527%
2026-01-26	2.5500	2.6000	2.3900	2.3900	+1.702%	3	83	+71.548%
2026-01-23	2.3500	2.3500	2.3500	2.3500	+16.915%	1	83	+74.468%
2026-01-20	2.0100	2.0100	2.0100	2.0100	-13.362%	1	83	+103.980%
2026-01-14	2.3200	2.3200	2.3200	2.3200	-35.734%	1	83	+76.724%
2026-01-09	3.6100	3.6100	3.6100	3.6100	-15.654%	3	82	+13.573%
2025-12-23	4.2800	4.2800	4.2800	4.2800	-8.547%	3	79	-4.206%
2025-12-04	4.6800	4.6800	4.6800	4.6800	+1.739%	2	79	-12.393%
2025-12-03	4.6000	4.6000	4.6000	4.6000	+2.222%	4	79	-10.870%
2025-12-01	4.1500	4.5000	4.1500	4.5000	-37.587%	6	79	-8.889%
2025-11-21	7.2100	7.2100	7.2100	7.2100	+9.242%	1	74	-43.135%
2025-11-20	6.6000	6.6000	6.6000	6.6000	0.000%	1	74	-37.879%
2025-11-18	6.6000	6.6000	6.6000	6.6000	+0.763%	1	74	-37.879%
2025-11-17	6.4600	6.5500	6.4500	6.5500	+31.000%	70	74	-37.405%
2025-11-12	5.3000	5.3000	5.0000	5.0000	+23.762%	3	14	-18.000%
2025-11-11	4.0400	4.0400	4.0400	4.0400	+22.424%	2	14	+1.485%
2025-11-10	3.3000	3.3000	3.3000	3.3000	-0.901%	2	12	+24.242%
2025-10-31	3.3300	3.3300	3.3300	3.3300	-33.400%	10	12	+23.123%
2025-10-30	5.0000	5.0000	5.0000	5.0000	0.000%	2	2	-18.000%