Dark

ABBV20261218P200
ABBV Dec 18 2026 200.00 Put (ABBV261218P00200000)
option OPRA

EOD

Sep 2, 2026

1.35-8.163%(-0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.3500	1.3500	1.3500	1.3500	-8.163%	2	750	0.000%
2026-09-01	1.4400	1.5100	1.4000	1.4700	-5.161%	20	762	-8.163%
2026-08-31	1.7000	1.7000	1.5500	1.5500	+4.730%	4	751	-12.903%
2026-08-28	1.4900	1.4900	1.4800	1.4800	-1.333%	35	753	-8.784%
2026-08-27	1.3700	1.5000	1.3700	1.5000	+18.110%	3	722	-10.000%
2026-08-25	1.3700	1.3700	1.2500	1.2700	-7.971%	20	720	+6.299%
2026-08-24	1.3200	1.3900	1.2900	1.3800	0.000%	154	720	-2.174%
2026-08-21	1.3700	1.3800	1.3700	1.3800	-9.804%	13	603	-2.174%
2026-08-20	1.5300	1.5300	1.5300	1.5300	+10.072%	1	599	-11.765%
2026-08-19	1.4500	1.4500	1.3800	1.3900	-18.235%	22	598	-2.878%
2026-08-18	1.7000	1.7000	1.7000	1.7000	-15.842%	1	585	-20.588%
2026-08-17	2.0600	2.0600	2.0100	2.0200	-3.810%	6	585	-33.168%
2026-08-14	2.2200	2.2200	2.0900	2.1000	+5.000%	8	587	-35.714%
2026-08-13	2.1000	2.1000	2.0000	2.0000	-14.530%	30	584	-32.500%
2026-08-11	2.5400	2.5500	2.3400	2.3400	-16.129%	15	582	-42.308%
2026-08-10	2.7900	2.7900	2.7900	2.7900	-9.121%	10	585	-51.613%
2026-08-06	3.0000	3.0700	3.0000	3.0700	0.000%	2	585	-56.026%
2026-08-05	3.0700	3.0700	3.0700	3.0700	-7.530%	1	585	-56.026%
2026-08-04	3.1600	3.3200	3.1600	3.3200	+4.732%	10	584	-59.337%
2026-08-03	3.2000	3.3000	2.9800	3.1700	+25.794%	19	584	-57.413%
2026-07-31	2.5200	2.5200	2.5200	2.5200	+2.024%	1	584	-46.429%
2026-07-27	2.4700	2.4700	2.4700	2.4700	+10.762%	8	584	-45.344%
2026-07-24	2.2300	2.2300	2.2300	2.2300	-24.407%	1	576	-39.462%
2026-07-20	2.9500	2.9500	2.9500	2.9500	-0.338%	5	576	-54.237%
2026-07-16	2.9600	2.9600	2.9600	2.9600	-21.067%	1	576	-54.392%
2026-07-13	3.7500	3.7500	3.7500	3.7500	+9.012%	5	576	-64.000%
2026-07-09	3.4400	3.4400	3.4400	3.4400	-1.714%	3	576	-60.756%
2026-07-06	3.0000	3.5000	3.0000	3.5000	-14.634%	11	576	-61.429%
2026-07-01	3.9000	4.1000	3.6500	4.1000	+18.841%	45	574	-67.073%
2026-06-30	3.4500	3.4500	3.4500	3.4500	+1.471%	1	546	-60.870%
2026-06-29	3.4300	3.4300	3.4000	3.4000	-22.727%	4	545	-60.294%
2026-06-26	4.0500	4.4000	4.0000	4.4000	+1.149%	183	542	-69.318%
2026-06-25	4.4500	4.6000	4.3500	4.3500	-21.622%	69	665	-68.966%
2026-06-24	5.5000	5.9500	5.4500	5.5500	-3.310%	71	627	-75.676%
2026-06-23	6.0000	6.0000	5.5500	5.7400	-16.812%	77	593	-76.481%
2026-06-22	7.3400	7.5000	6.2400	6.9000	-31.683%	221	572	-80.435%
2026-06-18	10.0000	10.1500	9.9000	10.1000	+14.124%	24	383	-86.634%
2026-06-17	9.0000	9.0000	8.3300	8.8500	+2.312%	75	383	-84.746%
2026-06-16	8.6000	8.6500	8.6000	8.6500	-1.143%	11	372	-84.393%
2026-06-15	9.1000	9.2000	8.4500	8.7500	+3.550%	61	377	-84.571%
2026-06-12	8.7500	8.7500	8.4500	8.4500	-2.312%	4	328	-84.024%
2026-06-11	8.9500	8.9500	8.6000	8.6500	-1.705%	9	327	-84.393%
2026-06-10	8.8000	8.8500	8.8000	8.8000	-0.565%	8	332	-84.659%
2026-06-09	8.9000	9.1000	8.6500	8.8500	-7.330%	61	335	-84.746%
2026-06-08	9.7300	9.7300	9.5500	9.5500	+11.047%	8	291	-85.864%
2026-06-05	9.0500	9.0500	8.6000	8.6000	-11.795%	11	285	-84.302%
2026-06-04	9.7200	10.0500	9.7200	9.7500	-9.133%	10	282	-86.154%
2026-06-03	11.9000	11.9000	10.7300	10.7300	-12.764%	4	278	-87.418%
2026-06-02	11.7300	12.3000	11.7300	12.3000	+1.653%	6	275	-89.024%
2026-06-01	12.4000	12.4000	12.1000	12.1000	+6.608%	6	274	-88.843%
2026-05-29	11.0000	11.6500	11.0000	11.3500	-2.155%	6	272	-88.106%
2026-05-27	11.3500	11.6500	11.3500	11.6000	-2.521%	9	269	-88.362%
2026-05-26	11.9000	11.9000	11.9000	11.9000	+9.074%	1	269	-88.655%
2026-05-22	10.9000	10.9100	10.9000	10.9100	-12.720%	2	267	-87.626%
2026-05-21	12.5000	12.5500	12.5000	12.5000	+1.297%	5	265	-89.200%
2026-05-20	12.3400	12.3400	12.3400	12.3400	+7.304%	2	265	-89.060%
2026-05-19	11.5000	11.5000	11.5000	11.5000	-15.751%	1	264	-88.261%
2026-05-18	13.6500	13.6500	13.6500	13.6500	-6.186%	1	264	-90.110%
2026-05-13	14.5500	14.5500	14.5500	14.5500	-12.085%	1	264	-90.722%
2026-05-11	16.3000	16.5500	16.3000	16.5500	+4.747%	5	264	-91.843%
2026-05-07	15.8000	15.8500	15.8000	15.8000	+6.757%	12	266	-91.456%
2026-05-01	14.8000	14.8000	14.8000	14.8000	+7.246%	2	264	-90.878%
2026-04-30	14.1700	14.1800	13.0000	13.8000	-16.364%	19	264	-90.217%
2026-04-29	16.9000	16.9700	16.5000	16.5000	-17.085%	13	268	-91.818%
2026-04-27	19.2000	19.9000	19.1500	19.9000	+0.658%	6	267	-93.216%
2026-04-24	19.7700	19.7700	19.7700	19.7700	+6.865%	5	266	-93.171%
2026-04-23	18.2700	18.5000	17.9400	18.5000	-2.375%	21	261	-92.703%
2026-04-22	17.1500	18.9500	17.1500	18.9500	+15.198%	33	270	-92.876%
2026-04-20	16.4500	16.4500	16.4500	16.4500	-5.731%	1	267	-91.793%
2026-04-10	17.4500	17.4500	17.4500	17.4500	+9.748%	2	268	-92.264%
2026-04-08	15.8500	15.9000	15.8500	15.9000	-8.883%	2	266	-91.509%
2026-04-02	17.0000	17.4500	17.0000	17.4500	+15.947%	4	264	-92.264%
2026-04-01	14.2500	15.0500	14.2500	15.0500	+0.669%	4	264	-91.030%
2026-03-31	14.8900	14.9500	14.8900	14.9500	-17.358%	8	263	-90.970%
2026-03-25	18.0900	18.0900	18.0900	18.0900	-7.231%	6	256	-92.537%
2026-03-23	18.9900	19.5000	18.9900	19.5000	-1.015%	6	250	-93.077%
2026-03-20	18.8500	19.7000	18.8500	19.7000	+4.399%	15	250	-93.147%
2026-03-19	18.4500	19.0700	18.4500	18.8700	+2.834%	8	245	-92.846%
2026-03-18	17.1500	18.5500	17.1500	18.3500	+30.142%	7	238	-92.643%
2026-03-17	13.7000	14.1100	13.6500	14.1000	+1.075%	37	237	-90.426%
2026-03-13	13.9500	13.9500	13.9500	13.9500	+11.600%	1	230	-90.323%
2026-03-12	12.5000	12.5000	12.5000	12.5000	+5.485%	1	229	-89.200%
2026-03-11	11.8500	11.8500	11.8500	11.8500	-2.869%	4	228	-88.608%
2026-03-10	11.7000	12.3500	11.7000	12.2000	-3.633%	6	224	-88.934%
2026-03-09	12.6600	12.6600	12.6600	12.6600	+11.640%	1	220	-89.336%
2026-03-05	11.3400	11.3400	11.3400	11.3400	+8.517%	31	219	-88.095%
2026-02-27	11.3500	11.3500	10.4500	10.4500	-12.917%	12	200	-87.081%
2026-02-26	12.0500	12.4000	12.0000	12.0000	+7.143%	14	191	-88.750%
2026-02-24	11.2000	11.2000	11.2000	11.2000	+0.448%	3	191	-87.946%
2026-02-23	11.1500	11.1500	11.1500	11.1500	+12.060%	1	194	-87.892%
2026-02-17	9.9500	9.9500	9.9500	9.9500	-3.585%	5	194	-86.432%
2026-02-13	11.1300	11.1300	10.1000	10.3200	-10.261%	115	135	-86.919%
2026-02-12	11.3900	11.5000	11.3900	11.5000	-6.504%	2	135	-88.261%
2026-02-11	13.0000	13.0000	12.3000	12.3000	-9.890%	3	137	-89.024%
2026-02-05	13.6500	13.6500	13.6500	13.6500	-14.688%	7	134	-90.110%
2026-02-04	16.5000	16.5000	16.0000	16.0000	+31.148%	4	131	-91.563%
2026-01-30	12.4500	12.4500	12.1500	12.2000	-11.530%	23	131	-88.934%
2026-01-28	13.3800	13.7900	13.3800	13.7900	+11.299%	2	116	-90.210%
2026-01-26	12.3900	12.3900	12.3900	12.3900	-11.500%	1	115	-89.104%
2026-01-16	14.2500	14.2500	14.0000	14.0000	+4.869%	5	114	-90.357%
2026-01-14	13.3500	13.3500	13.3500	13.3500	+16.087%	2	114	-89.888%
2026-01-08	11.4700	12.0000	11.4700	11.5000	+5.991%	28	112	-88.261%
2026-01-07	11.0000	11.6000	10.8500	10.8500	-23.322%	4	90	-87.558%
2026-01-05	14.0500	14.2000	13.8500	14.1500	+25.221%	7	83	-90.459%
2026-01-02	11.2500	11.3000	10.9500	11.3000	-0.877%	22	83	-88.053%
2025-12-31	11.4500	11.4500	11.1500	11.4000	+1.333%	7	66	-88.158%
2025-12-30	11.5000	11.5500	11.2500	11.2500	-0.442%	12	66	-88.000%
2025-12-29	11.3000	11.3500	11.0700	11.3000	-1.310%	9	57	-88.053%
2025-12-26	11.5000	11.9000	11.3000	11.4500	+0.439%	48	54	-88.210%
2025-12-19	12.2000	12.2000	11.4000	11.4000	-10.588%	2	30	-88.158%
2025-12-17	12.7000	12.8000	12.6000	12.7500	-6.593%	6	30	-89.412%
2025-12-12	13.6500	13.6500	13.6500	13.6500	+3.019%	1	25	-90.110%
2025-12-11	13.2500	13.2500	13.2500	13.2500	-0.749%	1	25	-89.811%
2025-12-08	13.3500	13.3500	13.3500	13.3500	+2.692%	2	25	-89.888%
2025-12-05	13.2500	13.2500	13.0000	13.0000	+6.122%	5	25	-89.615%
2025-12-04	12.0000	12.4500	12.0000	12.2500	-8.240%	5	20	-88.980%
2025-12-01	13.2500	13.3500	13.2500	13.3500	+4.297%	2	15	-89.888%
2025-11-26	12.9000	13.0500	12.8000	12.8000	+5.350%	10	12	-89.453%
2025-11-25	12.4500	12.4500	12.0000	12.1500	-6.538%	4	12	-88.889%
2025-11-20	13.0500	13.1000	13.0000	13.0000	+15.556%	4	8	-89.615%
2025-11-18	11.2500	11.2500	11.2500	11.2500	+2.273%	5	6	-88.000%
2025-11-13	11.0000	11.0000	11.0000	11.0000	-5.172%	1	2	-87.727%
2025-11-12	11.6000	11.6000	11.6000	11.6000	-28.571%	2	2	-88.362%
2025-11-05	16.2400	16.2400	16.2400	16.2400	0.000%	1	1	-91.687%