Dark

ABBV20261218P195
ABBV Dec 18 2026 195.00 Put (ABBV261218P00195000)
option OPRA

EOD

Sep 3, 2026

1.02-1.923%(-0.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.1800	1.1800	1.0100	1.0200	-1.923%	4	678	0.000%
2026-09-01	1.1400	1.1400	1.0400	1.0400	-14.754%	4	682	-1.923%
2026-08-31	1.3400	1.3400	1.2200	1.2200	+3.390%	5	685	-16.393%
2026-08-27	1.2100	1.2100	1.1400	1.1800	+1.724%	4	687	-13.559%
2026-08-26	1.1700	1.1700	1.0900	1.1600	+12.621%	24	690	-12.069%
2026-08-21	1.1300	1.1300	1.0300	1.0300	-2.830%	13	678	-0.971%
2026-08-20	1.0300	1.3400	1.0300	1.0600	-5.357%	10	675	-3.774%
2026-08-19	1.0400	1.1200	1.0400	1.1200	-17.037%	7	677	-8.929%
2026-08-18	1.3800	1.4100	1.3000	1.3500	-20.588%	14	677	-24.444%
2026-08-13	1.7000	1.7000	1.7000	1.7000	-24.444%	1	676	-40.000%
2026-08-10	2.2500	2.2500	2.2500	2.2500	-14.122%	7	676	-54.667%
2026-08-06	2.6200	2.6200	2.6200	2.6200	-4.727%	2	676	-61.069%
2026-08-04	2.7700	2.7700	2.7500	2.7500	+21.681%	8	676	-62.909%
2026-07-31	2.2600	2.2600	2.2600	2.2600	+33.728%	2	675	-54.867%
2026-07-29	1.6200	1.6900	1.6200	1.6900	-20.283%	6	673	-39.645%
2026-07-22	2.1200	2.1200	2.1200	2.1200	-7.424%	2	675	-51.887%
2026-07-21	2.1300	2.2900	2.1300	2.2900	-1.293%	4	675	-55.459%
2026-07-17	2.3200	2.3200	2.3200	2.3200	-4.918%	3	675	-56.034%
2026-07-16	2.5900	2.6500	2.4400	2.4400	-18.395%	9	675	-58.197%
2026-07-15	2.9900	2.9900	2.9900	2.9900	-6.563%	1	675	-65.886%
2026-07-14	3.2000	3.2000	3.2000	3.2000	-1.538%	1	676	-68.125%
2026-07-10	3.2500	3.2500	3.2500	3.2500	+3.175%	1	676	-68.615%
2026-07-09	3.1500	3.1500	3.1500	3.1500	+3.279%	4	676	-67.619%
2026-07-08	3.0500	3.0500	3.0500	3.0500	+6.643%	5	672	-66.557%
2026-07-07	2.3700	2.9200	2.3700	2.8600	+7.925%	11	672	-64.336%
2026-07-06	2.6500	2.6500	2.6500	2.6500	-9.864%	4	664	-61.509%
2026-07-02	2.9400	2.9400	2.9400	2.9400	-3.607%	8	662	-65.306%
2026-07-01	3.2000	3.2000	3.0500	3.0500	+21.032%	17	662	-66.557%
2026-06-29	2.5200	2.5200	2.5200	2.5200	-31.892%	5	655	-59.524%
2026-06-25	3.7000	3.7000	3.7000	3.7000	-29.389%	4	655	-72.432%
2026-06-22	5.2400	5.2400	5.2400	5.2400	-37.619%	180	659	-80.534%
2026-06-18	7.8500	8.6500	7.8500	8.4000	+10.526%	8	655	-87.857%
2026-06-17	7.6000	7.6000	6.9000	7.6000	+7.042%	16	655	-86.579%
2026-06-16	7.5000	7.5000	7.0500	7.1000	-5.333%	18	650	-85.634%
2026-06-15	7.1500	7.6000	7.1500	7.5000	+2.041%	57	638	-86.400%
2026-06-11	7.3500	7.3500	7.3500	7.3500	-0.676%	3	617	-86.122%
2026-06-10	7.4000	7.4000	7.4000	7.4000	-3.268%	1	620	-86.216%
2026-06-09	7.6500	7.6500	7.4500	7.6500	+5.956%	5	619	-86.667%
2026-06-05	7.3000	7.4100	7.2200	7.2200	-24.000%	182	615	-85.873%
2026-06-03	8.8500	10.2500	8.8500	9.5000	-4.523%	12	434	-89.263%
2026-06-02	10.6000	10.6000	9.9500	9.9500	-0.500%	10	429	-89.749%
2026-06-01	10.0000	10.0000	10.0000	10.0000	+12.360%	5	423	-89.800%
2026-05-28	8.9500	8.9500	8.8000	8.9000	-8.247%	5	418	-88.539%
2026-05-27	10.0500	10.0500	9.7000	9.7000	-8.491%	5	414	-89.485%
2026-05-26	10.6000	10.6000	10.6000	10.6000	+11.579%	3	409	-90.377%
2026-05-22	9.5000	9.5000	9.5000	9.5000	-3.553%	1	409	-89.263%
2026-05-21	10.7500	10.7500	9.8500	9.8500	-15.086%	12	403	-89.645%
2026-05-14	11.6000	11.6000	11.6000	11.6000	-6.452%	2	403	-91.207%
2026-05-12	12.6500	12.6500	12.4000	12.4000	-9.818%	2	401	-91.774%
2026-05-07	13.7500	13.7500	13.7500	13.7500	+7.422%	1	401	-92.582%
2026-05-05	12.8000	12.8000	12.8000	12.8000	+1.992%	2	401	-92.031%
2026-05-01	12.5500	12.5500	12.5500	12.5500	+7.449%	1	400	-91.873%
2026-04-30	11.6800	11.6800	11.6800	11.6800	-31.895%	1	400	-91.267%
2026-04-27	17.1500	17.1500	17.1500	17.1500	+6.192%	1	400	-94.052%
2026-04-23	16.1500	16.1500	16.1500	16.1500	+5.556%	3	400	-93.684%
2026-04-22	15.3000	15.3000	15.3000	15.3000	+4.294%	2	400	-93.333%
2026-04-20	14.6700	14.6700	14.6700	14.6700	+5.540%	1	400	-93.047%
2026-04-08	13.8500	13.9000	13.8500	13.9000	-20.344%	2	399	-92.662%
2026-04-07	17.5500	17.5500	17.4500	17.4500	+27.094%	3	399	-94.155%
2026-04-01	13.7500	13.8300	13.5500	13.7300	+6.023%	266	396	-92.571%
2026-03-31	12.9500	12.9500	12.9500	12.9500	-14.238%	1	331	-92.124%
2026-03-26	15.1000	15.1000	15.1000	15.1000	-11.696%	1	330	-93.245%
2026-03-24	17.2000	17.2000	17.1000	17.1000	+46.154%	9	330	-94.035%
2026-03-17	11.8000	11.8000	11.7000	11.7000	+14.706%	3	329	-91.282%
2026-03-10	10.3500	10.3500	10.2000	10.2000	-8.520%	6	326	-90.000%
2026-03-09	11.2000	11.2000	11.1500	11.1500	+24.581%	14	328	-90.852%
2026-03-02	8.9500	8.9500	8.9500	8.9500	-8.673%	1	339	-88.603%
2026-02-27	10.1500	10.1500	9.3000	9.8000	-9.259%	35	339	-89.592%
2026-02-26	10.5500	10.8000	10.5500	10.8000	+13.089%	11	309	-90.556%
2026-02-23	9.3500	10.0300	9.3500	9.5500	-10.748%	69	310	-89.319%
2026-02-19	10.7000	10.7000	10.6500	10.7000	+25.146%	7	262	-90.467%
2026-02-17	8.5000	8.6000	8.5000	8.5500	-20.833%	5	258	-88.070%
2026-02-11	10.9000	10.9000	10.8000	10.8000	+5.366%	5	262	-90.556%
2026-02-10	9.9000	10.3900	9.9000	10.2500	-1.914%	82	257	-90.049%
2026-02-09	10.5700	10.6100	10.3700	10.4500	+11.765%	53	196	-90.239%
2026-02-02	9.3500	9.3500	9.3500	9.3500	-13.825%	4	147	-89.091%
2026-01-26	10.8500	10.8500	10.8500	10.8500	-3.125%	2	143	-90.599%
2026-01-23	11.5500	11.5500	11.0500	11.2000	-9.677%	48	141	-90.893%
2026-01-16	12.4000	12.4000	12.4000	12.4000	+2.479%	1	103	-91.774%
2026-01-15	12.1000	12.1000	12.1000	12.1000	+10.502%	1	103	-91.570%
2026-01-14	11.1500	11.1500	10.9500	10.9500	+4.785%	8	103	-90.685%
2026-01-08	10.4500	10.4500	10.4500	10.4500	+20.809%	2	95	-90.239%
2026-01-07	10.2000	10.2000	8.6500	8.6500	-29.960%	6	97	-88.208%
2026-01-05	12.3500	12.3500	12.3500	12.3500	+26.020%	2	96	-91.741%
2025-12-30	9.8000	9.8000	9.8000	9.8000	-2.970%	8	96	-89.592%
2025-12-24	10.1500	10.2000	10.0500	10.1000	-0.980%	7	85	-89.901%
2025-12-23	10.1000	10.2000	10.0000	10.2000	-2.857%	4	85	-90.000%
2025-12-22	11.0000	11.0000	10.5000	10.5000	-9.483%	5	81	-90.286%
2025-12-18	11.6000	11.6000	11.3000	11.6000	+2.655%	4	76	-91.207%
2025-12-17	11.2000	11.3000	11.2000	11.3000	-7.377%	10	76	-90.973%
2025-12-16	12.0000	12.2000	11.9000	12.2000	-1.215%	4	67	-91.639%
2025-12-12	12.1500	12.3500	11.8000	12.3500	+2.490%	12	68	-91.741%
2025-12-11	11.6000	12.0500	11.6000	12.0500	+4.783%	5	62	-91.535%
2025-12-10	11.5000	11.5000	11.5000	11.5000	-4.959%	1	57	-91.130%
2025-12-09	12.3500	12.3500	12.1000	12.1000	+2.542%	4	57	-91.570%
2025-12-08	11.8000	11.8000	11.6500	11.8000	+11.848%	8	53	-91.356%
2025-12-03	11.3000	11.4000	10.5500	10.5500	-12.083%	33	48	-90.332%
2025-12-02	11.5500	12.0000	11.5500	12.0000	+2.564%	4	37	-91.500%
2025-12-01	11.7000	11.8000	11.5500	11.7000	+0.429%	12	34	-91.282%
2025-11-28	11.7500	11.9500	11.6000	11.6500	+8.372%	9	25	-91.245%
2025-11-25	10.7500	10.7500	10.7500	10.7500	-6.114%	10	16	-90.512%
2025-11-20	11.3500	11.5000	11.3500	11.4500	0.000%	6	6	-91.092%