Dark

ABBV20261218P190
ABBV Dec 18 2026 190.00 Put (ABBV261218P00190000)
option OPRA

EOD

Sep 2, 2026

0.8800-15.385%(-0.1600)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.8900	0.9500	0.8300	0.8800	-15.385%	16	630	0.000%
2026-09-01	1.0400	1.0400	1.0400	1.0400	-8.772%	1	640	-15.385%
2026-08-31	0.9900	1.1400	0.9900	1.1400	+9.615%	5	639	-22.807%
2026-08-28	0.9400	1.0400	0.9300	1.0400	+10.638%	9	639	-15.385%
2026-08-20	0.8900	0.9400	0.8900	0.9400	0.000%	9	644	-6.383%
2026-08-19	0.8900	0.9400	0.8900	0.9400	-22.951%	3	636	-6.383%
2026-08-18	1.1800	1.2700	1.1800	1.2200	-6.154%	8	634	-27.869%
2026-08-13	1.3300	1.3300	1.3000	1.3000	-17.197%	4	632	-32.308%
2026-08-12	1.5800	1.5800	1.5700	1.5700	+9.028%	6	631	-43.949%
2026-08-11	1.6100	1.6300	1.4400	1.4400	-32.394%	12	631	-38.889%
2026-08-05	2.1300	2.1300	2.1300	2.1300	+0.472%	3	623	-58.685%
2026-08-03	2.1200	2.1200	2.1100	2.1200	+28.485%	7	623	-58.491%
2026-07-31	1.8200	1.8200	1.6500	1.6500	-8.840%	19	626	-46.667%
2026-07-30	1.8100	1.8100	1.8100	1.8100	+33.088%	3	620	-51.381%
2026-07-29	1.3600	1.3600	1.3600	1.3600	-20.000%	4	620	-35.294%
2026-07-24	1.7000	1.7000	1.7000	1.7000	-19.048%	11	624	-48.235%
2026-07-16	2.1900	2.1900	2.1000	2.1000	-35.385%	2	624	-58.095%
2026-07-15	2.5000	3.2500	2.5000	3.2500	+20.818%	6	624	-72.923%
2026-07-14	2.6900	2.6900	2.6900	2.6900	+1.128%	1	619	-67.286%
2026-07-13	2.5100	2.6600	2.5100	2.6600	-0.746%	15	619	-66.917%
2026-07-10	2.6800	2.6800	2.6800	2.6800	+11.667%	1	608	-67.164%
2026-07-08	2.2300	2.4000	2.2300	2.4000	+5.727%	8	608	-63.333%
2026-07-07	2.2700	2.2700	2.2700	2.2700	+1.339%	1	603	-61.233%
2026-07-06	2.1500	2.2400	2.1300	2.2400	+3.226%	12	603	-60.714%
2026-07-02	2.1700	2.1700	2.1700	2.1700	-20.513%	2	608	-59.447%
2026-07-01	2.6200	2.7300	2.4800	2.7300	+17.167%	83	608	-67.766%
2026-06-30	2.3800	2.4800	2.2900	2.3300	+0.866%	9	592	-62.232%
2026-06-29	2.3300	2.3300	2.3100	2.3100	-15.385%	2	597	-61.905%
2026-06-26	2.7300	2.7300	2.7300	2.7300	-19.706%	3	598	-67.766%
2026-06-25	3.4000	3.4000	3.4000	3.4000	-24.444%	1	598	-74.118%
2026-06-23	4.0000	4.5000	4.0000	4.5000	+5.882%	6	598	-80.444%
2026-06-22	5.1000	5.1000	4.2500	4.2500	-39.286%	11	599	-79.294%
2026-06-18	6.3000	7.1000	6.1000	7.0000	+12.903%	86	566	-87.429%
2026-06-17	5.7000	6.2000	5.7000	6.2000	+3.679%	11	566	-85.806%
2026-06-16	6.2700	6.3000	5.7000	5.9800	+0.504%	203	557	-85.284%
2026-06-15	5.9500	5.9500	5.9500	5.9500	-3.252%	1	456	-85.210%
2026-06-12	6.2000	6.2500	5.9900	6.1500	-3.150%	46	456	-85.691%
2026-06-11	6.0000	6.4000	6.0000	6.3500	-4.511%	43	439	-86.142%
2026-06-10	6.3500	6.9500	6.3500	6.6500	+3.101%	41	433	-86.767%
2026-06-09	6.4500	6.4500	6.4500	6.4500	-6.522%	2	416	-86.357%
2026-06-08	6.5000	7.0000	6.5000	6.9000	+7.813%	35	414	-87.246%
2026-06-05	6.5000	6.5000	6.2000	6.4000	-6.158%	27	406	-86.250%
2026-06-04	7.0800	7.0800	6.8200	6.8200	-13.121%	14	403	-87.097%
2026-06-03	7.8500	7.8500	7.8500	7.8500	-11.798%	1	409	-88.790%
2026-06-02	8.9000	8.9000	8.9000	8.9000	+17.569%	3	408	-90.112%
2026-05-29	7.5500	7.5700	7.5500	7.5700	-7.683%	11	408	-88.375%
2026-05-27	8.7000	8.7000	8.2000	8.2000	+5.806%	4	409	-89.268%
2026-05-22	7.7500	7.7500	7.7500	7.7500	-14.835%	1	408	-88.645%
2026-05-21	9.1000	9.1000	9.1000	9.1000	+6.433%	2	406	-90.330%
2026-05-19	8.6000	8.6000	8.4000	8.5500	-14.500%	91	406	-89.708%
2026-05-18	10.0000	10.0000	10.0000	10.0000	0.000%	5	310	-91.200%
2026-05-15	9.3200	10.3000	8.8800	10.0000	+1.010%	8	310	-91.200%
2026-05-14	9.9000	9.9000	9.9000	9.9000	-5.714%	1	306	-91.111%
2026-05-12	10.8500	10.9500	10.5000	10.5000	-13.223%	5	303	-91.619%
2026-05-07	12.2500	12.2500	12.1000	12.1000	+5.217%	8	303	-92.727%
2026-05-06	11.5800	11.5800	11.5000	11.5000	+4.072%	11	295	-92.348%
2026-05-05	11.0500	11.0500	11.0500	11.0500	-3.070%	1	284	-92.036%
2026-05-01	11.4000	11.4000	11.4000	11.4000	+14.573%	1	283	-92.281%
2026-04-30	9.6000	9.9500	9.5000	9.9500	-27.106%	12	283	-91.156%
2026-04-29	13.6500	13.6500	13.6500	13.6500	-3.191%	1	285	-93.553%
2026-04-23	14.0700	14.1000	14.0700	14.1000	-1.947%	11	284	-93.759%
2026-04-22	14.3200	14.3800	14.3200	14.3800	+14.399%	20	293	-93.880%
2026-04-21	12.5700	12.5700	12.5700	12.5700	+5.630%	1	285	-92.999%
2026-04-16	11.9000	11.9000	11.9000	11.9000	+0.847%	10	285	-92.605%
2026-04-09	11.8000	11.8000	11.8000	11.8000	-23.625%	2	277	-92.542%
2026-04-07	15.2500	15.7000	15.2500	15.4500	+15.299%	11	275	-94.304%
2026-04-02	13.4000	13.4000	13.4000	13.4000	+18.584%	1	267	-93.433%
2026-03-31	12.0000	12.0000	11.3000	11.3000	-16.296%	4	267	-92.212%
2026-03-26	13.5000	13.5000	13.5000	13.5000	-10.714%	1	265	-93.481%
2026-03-24	15.1200	15.1200	15.1200	15.1200	-2.452%	5	265	-94.180%
2026-03-23	15.0000	15.5000	15.0000	15.5000	-2.821%	54	262	-94.323%
2026-03-20	15.9500	15.9500	15.9500	15.9500	+1.592%	10	312	-94.483%
2026-03-19	15.0200	15.7000	14.7500	15.7000	+8.276%	6	307	-94.395%
2026-03-18	13.5000	14.5000	13.5000	14.5000	+39.423%	8	307	-93.931%
2026-03-17	10.3500	10.4000	10.3500	10.4000	-1.422%	3	300	-91.538%
2026-03-13	10.5500	10.5500	10.5500	10.5500	+9.896%	14	301	-91.659%
2026-03-11	9.6000	9.6000	9.6000	9.6000	+16.646%	2	301	-90.833%
2026-03-03	8.2300	8.2300	8.2300	8.2300	+5.513%	1	299	-89.307%
2026-03-02	7.5000	7.8000	7.5000	7.8000	-8.235%	3	299	-88.718%
2026-02-23	8.5000	8.5000	8.5000	8.5000	-6.593%	3	298	-89.647%
2026-02-12	9.6900	9.6900	8.7800	9.1000	-9.000%	98	298	-90.330%
2026-02-11	10.0000	10.0000	10.0000	10.0000	-27.007%	1	213	-91.200%
2026-02-04	11.6800	13.7000	11.6800	13.7000	+41.969%	2	212	-93.577%
2026-01-23	9.5000	9.6500	9.5000	9.6500	-3.015%	4	210	-90.881%
2026-01-22	10.2500	10.2500	9.9500	9.9500	-19.758%	9	208	-91.156%
2026-01-20	12.4000	12.4000	12.4000	12.4000	+15.135%	2	201	-92.903%
2026-01-15	10.5400	10.8500	10.5400	10.7700	+13.368%	32	199	-91.829%
2026-01-14	9.6500	9.7500	9.5000	9.5000	-8.213%	8	167	-90.737%
2026-01-12	10.1000	10.3500	10.1000	10.3500	-2.174%	6	163	-91.498%
2026-01-09	9.9000	10.6000	9.9000	10.5800	+25.952%	9	165	-91.682%
2026-01-07	8.4000	8.4000	8.4000	8.4000	-17.647%	13	156	-89.524%
2026-01-06	9.9500	10.2500	9.9500	10.2000	-5.991%	5	143	-91.373%
2026-01-05	10.8500	10.8500	10.8500	10.8500	+28.402%	1	138	-91.889%
2026-01-02	8.4500	8.4500	8.4500	8.4500	-1.744%	10	138	-89.586%
2025-12-31	8.6000	8.6000	8.6000	8.6000	-1.149%	16	112	-89.767%
2025-12-30	8.7000	8.7000	8.7000	8.7000	-1.695%	2	112	-89.885%
2025-12-24	8.9000	8.9000	8.8500	8.8500	-9.694%	2	109	-90.056%
2025-12-19	9.8500	9.8500	9.6000	9.8000	-1.010%	6	109	-91.020%
2025-12-18	9.9000	9.9000	9.9000	9.9000	0.000%	6	105	-91.111%
2025-12-17	10.5500	10.5500	9.8000	9.9000	+0.508%	12	99	-91.111%
2025-12-15	9.6500	9.9000	9.5500	9.8500	-7.944%	5	90	-91.066%
2025-12-12	10.6500	10.7500	10.6500	10.7000	+1.905%	12	85	-91.776%
2025-12-11	10.0500	10.5000	10.0500	10.5000	0.000%	5	76	-91.619%
2025-12-10	11.1500	11.1500	10.5000	10.5000	-2.326%	48	72	-91.619%
2025-12-09	10.8000	10.8000	10.7500	10.7500	+8.696%	10	67	-91.814%
2025-11-26	9.8900	9.8900	9.8900	9.8900	+8.087%	1	66	-91.102%
2025-11-24	9.1500	9.1500	9.1500	9.1500	-9.406%	30	66	-90.383%
2025-11-20	10.1000	10.1000	10.0500	10.1000	-12.554%	3	45	-91.287%
2025-11-07	11.2000	11.5500	11.2000	11.5500	+0.697%	35	42	-92.381%
2025-10-31	11.4700	11.4700	11.4700	11.4700	0.000%	7	7	-92.328%