Dark

ABBV20261218P210
ABBV Dec 18 2026 210.00 Put (ABBV261218P00210000)
option OPRA

EOD

Sep 2, 2026

2.08-7.143%(-0.16)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	2.1000	2.1100	2.0800	2.0800	-7.143%	7	1,021	0.000%
2026-09-01	2.2400	2.2400	2.2400	2.2400	-2.609%	1	1,017	-7.143%
2026-08-31	2.7800	2.7800	2.3000	2.3000	+0.437%	4	1,016	-9.565%
2026-08-28	2.2900	2.2900	2.2900	2.2900	-10.196%	35	1,013	-9.170%
2026-08-27	2.5500	2.5500	2.5500	2.5500	+27.500%	4	978	-18.431%
2026-08-25	2.0000	2.0000	2.0000	2.0000	-1.961%	1	974	+4.000%
2026-08-24	2.0300	2.0400	2.0300	2.0400	-12.069%	18	974	+1.961%
2026-08-20	2.3200	2.3200	2.3200	2.3200	-9.728%	1	960	-10.345%
2026-08-18	2.5100	2.6200	2.5100	2.5700	-22.121%	3	960	-19.066%
2026-08-17	3.3000	3.3000	3.3000	3.3000	-5.983%	1	958	-36.970%
2026-08-13	3.3500	3.5100	3.3500	3.5100	-1.127%	2	959	-40.741%
2026-08-12	3.5500	3.5500	3.5500	3.5500	+1.429%	1	959	-41.408%
2026-08-11	3.9000	3.9000	3.5000	3.5000	-15.865%	3	959	-40.571%
2026-08-10	4.2500	4.2500	4.1600	4.1600	-11.489%	2	959	-50.000%
2026-08-06	4.7500	4.7500	4.7000	4.7000	+5.618%	54	959	-55.745%
2026-08-05	4.4500	4.4500	4.4500	4.4500	-5.319%	1	959	-53.258%
2026-08-04	4.7000	4.7000	4.7000	4.7000	+3.297%	1	958	-55.745%
2026-08-03	3.8000	4.5500	3.8000	4.5500	+26.389%	3	957	-54.286%
2026-07-30	3.7500	3.7500	3.6000	3.6000	+23.711%	4	954	-42.222%
2026-07-29	2.9000	2.9100	2.9000	2.9100	+1.748%	8	955	-28.522%
2026-07-28	2.8500	2.8600	2.8500	2.8600	-15.882%	6	957	-27.273%
2026-07-27	3.3500	3.4000	3.2500	3.4000	-12.821%	45	957	-38.824%
2026-07-23	3.9000	3.9000	3.9000	3.9000	+5.405%	5	959	-46.667%
2026-07-20	3.7000	3.7000	3.7000	3.7000	-9.756%	144	954	-43.784%
2026-07-17	4.1000	4.1000	4.1000	4.1000	-26.786%	51	954	-49.268%
2026-07-15	5.3500	5.6000	5.2000	5.6000	-2.609%	59	911	-62.857%
2026-07-14	5.9000	5.9500	5.7500	5.7500	+4.545%	7	926	-63.826%
2026-07-13	5.9000	5.9000	5.4500	5.5000	-2.655%	10	921	-62.182%
2026-07-10	5.6500	5.6500	5.6500	5.6500	+18.947%	1	917	-63.186%
2026-07-07	4.7500	4.7500	4.7500	4.7500	+8.945%	1	917	-56.211%
2026-07-06	4.3600	4.3600	4.3600	4.3600	+5.060%	4	916	-52.294%
2026-07-02	4.2100	4.2100	4.0000	4.1500	-23.853%	109	863	-49.880%
2026-07-01	5.6200	5.6200	5.4500	5.4500	+5.825%	2	863	-61.835%
2026-06-30	5.3000	5.3000	4.9000	5.1500	+11.714%	53	864	-59.612%
2026-06-29	4.6100	4.6100	4.6100	4.6100	-19.123%	1	833	-54.881%
2026-06-26	5.8700	5.8700	5.6000	5.7000	-10.938%	189	832	-63.509%
2026-06-25	6.9500	7.0000	6.3500	6.4000	-20.000%	13	670	-67.500%
2026-06-24	8.0500	8.3000	7.9500	8.0000	+1.266%	19	659	-74.000%
2026-06-23	7.9000	7.9000	7.9000	7.9000	-15.508%	2	647	-73.671%
2026-06-22	10.6500	10.6500	8.9000	9.3500	-32.246%	9	645	-77.754%
2026-06-18	12.9000	14.0000	12.9000	13.8000	+14.523%	5	636	-84.928%
2026-06-16	12.4000	12.4000	11.7000	12.0500	+1.261%	4	636	-82.739%
2026-06-15	12.6400	12.7000	11.9000	11.9000	+7.692%	51	635	-82.521%
2026-06-12	11.6000	11.7000	11.0500	11.0500	-5.232%	25	621	-81.176%
2026-06-11	11.8000	11.8000	11.4000	11.6600	-4.033%	19	618	-82.161%
2026-06-10	12.2500	12.2500	12.1000	12.1500	+3.846%	42	615	-82.881%
2026-06-09	11.7500	11.7500	11.7000	11.7000	-11.698%	5	608	-82.222%
2026-06-08	11.3500	13.5500	11.3500	13.2500	+16.228%	15	607	-84.302%
2026-06-05	11.1400	11.4000	11.1400	11.4000	-16.484%	2	601	-81.754%
2026-06-04	13.6500	13.6500	13.6500	13.6500	-10.492%	1	599	-84.762%
2026-06-03	14.2500	15.2500	14.2500	15.2500	-6.728%	66	599	-86.361%
2026-06-02	16.5000	16.6500	16.3500	16.3500	-0.909%	8	558	-87.278%
2026-06-01	16.6500	16.6500	16.2500	16.5000	+18.705%	11	559	-87.394%
2026-05-28	13.9000	13.9000	13.9000	13.9000	-16.113%	2	551	-85.036%
2026-05-26	16.2700	16.5700	16.2700	16.5700	-1.662%	2	550	-87.447%
2026-05-21	16.8500	16.8500	16.8500	16.8500	+0.898%	1	550	-87.656%
2026-05-20	16.7000	16.7000	16.7000	16.7000	+5.696%	2	549	-87.545%
2026-05-19	15.8000	15.8000	15.8000	15.8000	-12.222%	1	549	-86.835%
2026-05-18	18.0000	18.0000	18.0000	18.0000	-0.552%	1	549	-88.444%
2026-05-15	18.1000	18.1000	18.1000	18.1000	+1.685%	1	549	-88.508%
2026-05-14	17.7500	17.8000	17.7500	17.8000	-4.813%	3	548	-88.315%
2026-05-13	19.3000	19.3000	18.7000	18.7000	-9.487%	6	548	-88.877%
2026-05-06	20.6600	20.6600	20.6600	20.6600	+3.300%	3	548	-89.932%
2026-05-05	20.0000	20.0000	20.0000	20.0000	+4.167%	1	546	-89.600%
2026-05-01	18.5500	19.4500	18.5500	19.2000	+9.464%	8	550	-89.167%
2026-04-30	17.5000	17.5400	17.5000	17.5400	-31.216%	2	550	-88.141%
2026-04-24	25.5000	25.5000	25.5000	25.5000	+7.143%	1	550	-91.843%
2026-04-23	23.8000	23.8000	23.8000	23.8000	-2.857%	1	549	-91.261%
2026-04-22	23.0000	24.5000	23.0000	24.5000	+14.486%	2	548	-91.510%
2026-04-20	21.5800	21.5800	21.1800	21.4000	+5.419%	9	548	-90.280%
2026-04-16	20.3500	20.3500	20.3000	20.3000	-8.764%	6	542	-89.754%
2026-04-14	22.2500	22.2500	22.2500	22.2500	+7.488%	4	546	-90.652%
2026-04-02	20.7000	20.7000	20.7000	20.7000	+6.154%	2	540	-89.952%
2026-04-01	19.5000	19.5000	19.5000	19.5000	-7.363%	1	540	-89.333%
2026-03-30	21.1000	21.1000	21.0500	21.0500	-1.865%	8	539	-90.119%
2026-03-27	21.4500	21.4500	21.4500	21.4500	-0.694%	2	539	-90.303%
2026-03-26	22.4000	22.4000	21.6000	21.6000	-12.973%	9	541	-90.370%
2026-03-20	24.8200	24.8200	24.8200	24.8200	+13.749%	10	540	-91.620%
2026-03-18	21.8200	21.8200	21.8200	21.8200	+29.265%	1	545	-90.467%
2026-03-17	16.9700	17.5200	16.8800	16.8800	-2.428%	11	545	-87.678%
2026-03-16	17.4000	17.4000	17.3000	17.3000	+0.875%	11	534	-87.977%
2026-03-13	16.7500	17.1500	16.7500	17.1500	+6.192%	5	533	-87.872%
2026-03-12	16.2500	16.2500	16.1500	16.1500	+6.250%	2	528	-87.121%
2026-03-11	15.3500	15.3500	15.2000	15.2000	-6.691%	8	528	-86.316%
2026-03-09	16.2900	16.2900	16.2900	16.2900	+14.638%	1	520	-87.231%
2026-03-05	14.0500	14.2100	14.0500	14.2100	+15.061%	5	520	-85.362%
2026-03-04	13.8000	13.8000	12.3500	12.3500	-7.836%	6	520	-83.158%
2026-03-03	13.5000	13.5000	13.1000	13.4000	-2.899%	9	517	-84.478%
2026-02-27	13.8000	13.8000	13.8000	13.8000	-10.390%	7	513	-84.928%
2026-02-26	16.0000	16.0000	15.3500	15.4000	+6.944%	304	506	-86.494%
2026-02-23	14.4500	14.6800	14.4000	14.4000	+12.588%	229	206	-85.556%
2026-02-17	13.2000	13.3000	12.7900	12.7900	-17.217%	3	94	-83.737%
2026-02-11	15.4500	15.4500	15.4500	15.4500	-2.830%	4	94	-86.537%
2026-02-09	15.9000	15.9000	15.9000	15.9000	+3.922%	8	90	-86.918%
2026-02-06	15.0800	15.3000	15.0800	15.3000	-14.525%	2	82	-86.405%
2026-02-05	17.9000	17.9500	17.9000	17.9000	+7.766%	7	81	-88.380%
2026-02-04	20.5500	20.6400	16.4500	16.6100	+12.610%	35	74	-87.477%
2026-02-02	14.8000	14.8000	14.7500	14.7500	-8.100%	5	60	-85.898%
2026-01-26	16.0500	16.0500	16.0500	16.0500	-3.313%	4	55	-87.040%
2026-01-23	16.6500	16.6500	16.6000	16.6000	-13.316%	8	51	-87.470%
2026-01-20	18.9000	19.2400	18.9000	19.1500	+7.103%	24	43	-89.138%
2026-01-15	17.8800	17.8800	17.8800	17.8800	+10.370%	1	35	-88.367%
2026-01-08	16.2000	16.2000	16.2000	16.2000	+14.731%	1	34	-87.160%
2026-01-07	14.1200	14.1200	14.1200	14.1200	-14.940%	1	33	-85.269%
2026-01-06	16.6000	16.6000	16.6000	16.6000	+15.679%	2	33	-87.470%
2026-01-02	14.3000	14.3500	14.3000	14.3500	-2.381%	6	31	-85.505%
2025-12-31	14.7000	14.7000	14.7000	14.7000	+1.730%	2	26	-85.850%
2025-12-30	14.4500	14.4500	14.4500	14.4500	-6.774%	2	26	-85.606%
2025-12-19	15.5000	15.5000	15.5000	15.5000	-4.321%	1	24	-86.581%
2025-12-17	16.2000	16.2000	16.2000	16.2000	-3.284%	1	24	-87.160%
2025-12-11	16.5500	16.7500	16.5500	16.7500	+2.572%	7	24	-87.582%
2025-12-02	16.7500	17.0000	16.3200	16.3300	-2.971%	18	22	-87.263%
2025-11-28	16.8300	16.8300	16.8300	16.8300	+14.490%	1	6	-87.641%
2025-11-12	14.7000	14.7000	14.7000	14.7000	-22.713%	1	5	-85.850%
2025-11-07	19.0200	19.0200	19.0200	19.0200	0.000%	4	4	-89.064%