Dark

ABBV20261218P220
ABBV Dec 18 2026 220.00 Put (ABBV261218P00220000)
option OPRA

EOD

Sep 3, 2026

3.20+1.911%(+0.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.2000	3.2000	3.2000	3.2000	+1.911%	2	966	0.000%
2026-09-02	3.4000	3.4000	3.1000	3.1400	-7.647%	20	966	+1.911%
2026-09-01	3.3000	3.4700	3.2500	3.4000	-10.526%	113	976	-5.882%
2026-08-31	4.0900	4.0900	3.8000	3.8000	+5.556%	14	963	-15.789%
2026-08-28	3.7700	3.7700	3.6000	3.6000	-1.370%	4	952	-11.111%
2026-08-27	3.6000	3.6500	3.6000	3.6500	+5.797%	4	954	-12.329%
2026-08-26	3.5000	3.5000	3.4500	3.4500	+13.115%	6	952	-7.246%
2026-08-25	3.0000	3.0500	3.0000	3.0500	-1.613%	6	948	+4.918%
2026-08-24	3.1000	3.1000	2.8200	3.1000	-0.322%	5	947	+3.226%
2026-08-21	3.2200	3.2200	3.0000	3.1100	+0.323%	9	944	+2.894%
2026-08-20	2.9700	3.1000	2.9700	3.1000	+1.639%	3	945	+3.226%
2026-08-19	3.1000	3.2500	3.0500	3.0500	-22.785%	18	945	+4.918%
2026-08-18	4.1700	4.3500	3.8500	3.9500	-20.202%	166	938	-18.987%
2026-08-17	4.9500	4.9500	4.9500	4.9500	-4.808%	16	956	-35.354%
2026-08-14	5.2500	5.5000	5.1500	5.2000	0.000%	11	971	-38.462%
2026-08-13	5.0000	5.2000	5.0000	5.2000	-4.587%	2	964	-38.462%
2026-08-12	5.2500	5.4500	5.2500	5.4500	-1.802%	6	964	-41.284%
2026-08-11	5.6500	5.7000	5.5500	5.5500	-14.615%	5	962	-42.342%
2026-08-07	6.5000	6.5000	6.5000	6.5000	-3.561%	5	961	-50.769%
2026-08-04	6.7500	6.8300	6.7400	6.7400	-1.606%	5	961	-52.522%
2026-08-03	6.1000	7.0000	6.1000	6.8500	+14.167%	8	959	-53.285%
2026-07-31	5.7500	6.0000	5.4000	6.0000	+13.852%	23	952	-46.667%
2026-07-30	5.0500	5.3000	5.0500	5.2700	+22.274%	5	931	-39.279%
2026-07-29	4.3100	4.3100	4.3100	4.3100	-13.800%	2	928	-25.754%
2026-07-27	4.9200	5.0000	4.7200	5.0000	-5.660%	39	928	-36.000%
2026-07-24	5.3000	5.3000	5.3000	5.3000	-9.247%	21	916	-39.623%
2026-07-23	5.8400	5.8400	5.8400	5.8400	-3.471%	1	916	-45.205%
2026-07-22	5.5500	6.0500	5.5000	6.0500	+5.217%	31	915	-47.107%
2026-07-21	5.8000	5.8000	5.7000	5.7500	+4.545%	9	893	-44.348%
2026-07-20	5.9000	6.2500	5.5000	5.5000	-2.655%	957	893	-41.818%
2026-07-17	5.6500	5.6500	5.6500	5.6500	-27.564%	1	635	-43.363%
2026-07-15	7.7500	7.8000	7.7500	7.8000	-6.024%	13	635	-58.974%
2026-07-14	8.3000	8.3000	8.3000	8.3000	+5.732%	1	628	-61.446%
2026-07-13	8.4000	8.4000	7.6500	7.8500	-2.484%	34	627	-59.236%
2026-07-10	8.0000	8.3000	8.0000	8.0500	+21.053%	26	610	-60.248%
2026-07-09	6.6500	6.6500	6.6500	6.6500	-6.993%	5	594	-51.880%
2026-07-08	7.1500	7.1500	7.1500	7.1500	+6.716%	33	589	-55.245%
2026-07-07	6.8500	6.8500	6.7000	6.7000	-2.899%	23	568	-52.239%
2026-07-06	6.5100	7.0500	6.5000	6.9000	+13.115%	35	549	-53.623%
2026-07-02	6.4500	6.4500	5.6000	6.1000	-19.205%	48	506	-47.541%
2026-07-01	7.9000	7.9000	7.3500	7.5500	+3.425%	86	506	-57.616%
2026-06-30	7.5000	7.6000	7.3000	7.3000	+8.955%	25	478	-56.164%
2026-06-29	6.7000	6.7000	6.5000	6.7000	-16.355%	5	475	-52.239%
2026-06-26	7.9500	8.3000	7.5500	8.0100	-12.935%	40	472	-60.050%
2026-06-25	9.3500	9.3500	8.9000	9.2000	-18.584%	21	454	-65.217%
2026-06-24	11.2500	11.3500	11.1500	11.3000	-0.877%	23	440	-71.681%
2026-06-23	11.8500	11.8500	11.1000	11.4000	-9.163%	17	425	-71.930%
2026-06-22	14.5000	14.6500	12.3500	12.5500	-34.121%	6	415	-74.502%
2026-06-18	19.0500	19.0500	19.0500	19.0500	+14.414%	2	414	-83.202%
2026-06-17	17.5500	17.5500	16.2000	16.6500	+1.835%	5	414	-80.781%
2026-06-15	17.1000	17.1000	16.2000	16.3500	+9.732%	15	412	-80.428%
2026-06-12	16.1500	16.2500	14.9000	14.9000	-3.247%	24	412	-78.523%
2026-06-11	16.5000	16.5000	15.1000	15.4000	-4.644%	20	401	-79.221%
2026-06-10	16.4000	16.4000	15.9000	16.1500	-0.309%	6	392	-80.186%
2026-06-09	16.7000	16.7000	15.8000	16.2000	-7.163%	6	393	-80.247%
2026-06-08	16.8000	17.9500	16.8000	17.4500	+14.576%	8	390	-81.662%
2026-06-05	15.3500	15.3500	15.2300	15.2300	-20.470%	6	389	-78.989%
2026-06-03	19.1500	19.1500	19.1500	19.1500	-11.547%	1	388	-83.290%
2026-06-01	21.5500	21.6500	21.5500	21.6500	+8.794%	2	388	-85.219%
2026-05-29	19.1500	19.9000	19.1500	19.9000	-7.226%	3	387	-83.920%
2026-05-26	21.3500	21.4500	21.3500	21.4500	+9.719%	6	384	-85.082%
2026-05-22	19.5500	19.5500	19.5500	19.5500	-15.368%	3	379	-83.632%
2026-05-15	23.4000	23.4000	23.1000	23.1000	-21.026%	3	379	-86.147%
2026-04-23	29.2500	29.2500	29.2500	29.2500	+12.500%	2	382	-89.060%
2026-04-16	26.0000	26.0000	26.0000	26.0000	-2.072%	2	384	-87.692%
2026-04-15	26.5500	26.5500	26.5500	26.5500	-4.668%	1	386	-87.947%
2026-04-06	27.8500	27.8500	27.8500	27.8500	+8.366%	3	386	-88.510%
2026-04-02	25.7000	25.7000	25.7000	25.7000	+6.418%	1	388	-87.549%
2026-04-01	24.1500	24.1500	24.1500	24.1500	-9.551%	1	388	-86.749%
2026-03-26	26.7000	26.7000	26.7000	26.7000	-9.949%	3	387	-88.015%
2026-03-20	29.6500	29.6500	29.6500	29.6500	+6.655%	10	387	-89.207%
2026-03-18	26.1000	27.8000	26.1000	27.8000	+30.211%	4	397	-88.489%
2026-03-17	21.3500	21.3500	21.3500	21.3500	-1.249%	1	395	-85.012%
2026-03-16	21.4500	21.6200	21.4500	21.6200	+3.198%	14	394	-85.199%
2026-03-13	21.2500	21.2500	20.9500	20.9500	+2.696%	14	384	-84.726%
2026-03-12	20.0800	20.5500	19.6700	20.4000	+7.087%	40	383	-84.314%
2026-03-11	19.6500	19.6500	19.0500	19.0500	-4.030%	4	379	-83.202%
2026-03-10	19.8000	20.0500	19.5500	19.8500	+19.940%	150	379	-83.879%
2026-03-04	16.5500	16.5500	16.5500	16.5500	-5.429%	1	307	-80.665%
2026-03-03	17.5000	17.5000	17.5000	17.5000	+3.550%	1	306	-81.714%
2026-03-02	16.8000	16.9000	16.8000	16.9000	-8.895%	11	307	-81.065%
2026-02-27	18.5500	18.5500	18.5500	18.5500	-7.481%	1	299	-82.749%
2026-02-26	20.0500	20.0500	20.0500	20.0500	+8.672%	1	299	-84.040%
2026-02-23	18.4000	18.7500	18.3000	18.4500	+2.443%	58	298	-82.656%
2026-02-20	18.0100	18.0100	18.0100	18.0100	-3.690%	1	329	-82.232%
2026-02-18	18.8000	18.8000	18.5000	18.7000	+8.721%	13	328	-82.888%
2026-02-13	17.2000	17.2000	17.2000	17.2000	-10.881%	4	311	-81.395%
2026-02-10	19.6700	19.6700	19.3000	19.3000	-6.083%	2	311	-83.420%
2026-02-09	20.5500	20.5500	20.5500	20.5500	+8.215%	14	309	-84.428%
2026-02-06	20.0000	20.0800	18.9700	18.9900	-5.522%	44	296	-83.149%
2026-01-30	19.9500	20.1000	19.9500	20.1000	-9.132%	9	297	-84.080%
2026-01-28	21.8900	22.1200	21.8900	22.1200	+14.021%	4	288	-85.533%
2026-01-27	19.1000	19.4000	19.1000	19.4000	-5.596%	19	288	-83.505%
2026-01-26	20.5500	20.5500	20.5500	20.5500	-1.439%	1	282	-84.428%
2026-01-23	20.8500	20.8500	20.8500	20.8500	-13.485%	2	282	-84.652%
2026-01-20	23.9000	24.1000	23.7000	24.1000	+4.555%	7	282	-86.722%
2026-01-16	23.0500	23.0500	23.0500	23.0500	+2.444%	4	275	-86.117%
2026-01-12	22.5000	22.5000	22.5000	22.5000	+0.671%	2	275	-85.778%
2026-01-09	21.7500	22.3500	21.0500	22.3500	+9.828%	50	273	-85.682%
2026-01-08	19.0000	20.3500	19.0000	20.3500	+12.121%	67	241	-84.275%
2026-01-07	19.1500	19.1500	18.1500	18.1500	-14.789%	11	238	-82.369%
2026-01-06	20.6000	21.4000	20.6000	21.3000	-4.054%	12	231	-84.977%
2026-01-05	22.3500	22.3500	22.2000	22.2000	+20.981%	4	229	-85.586%
2026-01-02	18.6500	18.6500	18.0000	18.3500	+0.273%	4	229	-82.561%
2025-12-31	18.6500	18.6500	18.3000	18.3000	-2.400%	10	223	-82.514%
2025-12-30	18.7500	18.7500	18.7500	18.7500	+2.740%	2	223	-82.933%
2025-12-29	18.2500	18.2500	18.2500	18.2500	-3.947%	2	223	-82.466%
2025-12-26	18.8000	19.0500	18.8000	19.0000	+2.151%	4	221	-83.158%
2025-12-24	18.6500	18.6500	18.6000	18.6000	+0.270%	3	217	-82.796%
2025-12-23	18.5500	18.5500	18.5500	18.5500	-8.168%	2	217	-82.749%
2025-12-22	20.2000	20.2000	20.2000	20.2000	+4.393%	2	213	-84.158%
2025-12-19	20.3000	20.3000	19.3000	19.3500	-7.857%	10	213	-83.463%
2025-12-18	20.9000	21.0000	20.9000	21.0000	-2.098%	51	210	-84.762%
2025-12-17	21.4500	21.4500	21.4500	21.4500	+0.704%	2	171	-85.082%
2025-12-16	21.2000	21.3000	21.2000	21.3000	+4.668%	3	170	-84.977%
2025-12-15	20.2500	20.3500	20.2500	20.3500	-6.865%	9	169	-84.275%
2025-12-12	21.9500	22.0000	21.6000	21.8500	+4.296%	6	167	-85.355%
2025-12-11	21.0500	21.1100	20.7500	20.9500	-7.912%	226	166	-84.726%
2025-12-10	22.8000	22.8000	22.7500	22.7500	+3.645%	3	48	-85.934%
2025-12-09	21.9500	21.9500	21.9500	21.9500	+5.276%	2	45	-85.421%
2025-12-08	20.8500	20.8500	20.8500	20.8500	-0.477%	1	43	-84.652%
2025-12-05	20.9500	20.9500	20.9500	20.9500	+9.686%	2	42	-84.726%
2025-12-04	19.1000	19.1000	19.1000	19.1000	-4.738%	2	40	-83.246%
2025-12-03	20.1000	20.1000	20.0500	20.0500	-2.670%	2	38	-84.040%
2025-12-02	20.6000	20.6000	20.6000	20.6000	-0.962%	2	37	-84.466%
2025-12-01	20.8000	20.8000	20.8000	20.8000	-0.240%	2	35	-84.615%
2025-11-28	21.0000	21.0000	20.8500	20.8500	+2.963%	4	33	-84.652%
2025-11-26	20.0500	20.2500	20.0500	20.2500	+4.113%	10	24	-84.198%
2025-11-25	19.4500	19.4500	19.4500	19.4500	-5.122%	2	24	-83.548%
2025-11-20	20.4000	20.5500	20.4000	20.5000	+11.413%	4	22	-84.390%
2025-11-12	18.4000	18.4000	18.4000	18.4000	0.000%	18	18	-82.609%