Dark

ABBV20261218P230
ABBV Dec 18 2026 230.00 Put (ABBV261218P00230000)
option OPRA

EOD

Sep 3, 2026

4.75-2.062%(-0.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.7500	4.8000	4.7500	4.7500	-2.062%	8	6,374	0.000%
2026-09-02	5.3000	5.3000	4.7500	4.8500	-1.020%	52	6,366	-2.062%
2026-09-01	5.2500	5.2500	4.8000	4.9000	-9.594%	46	6,324	-3.061%
2026-08-31	5.9000	5.9000	5.4200	5.4200	-3.214%	24	6,279	-12.362%
2026-08-28	5.6000	5.6000	5.6000	5.6000	+1.633%	5	6,260	-15.179%
2026-08-27	5.5500	5.5500	5.4500	5.5100	+14.079%	9	6,255	-13.793%
2026-08-26	5.0000	5.2000	4.6500	4.8300	+9.773%	23	6,249	-1.656%
2026-08-25	4.5800	4.6000	4.4000	4.4000	-6.383%	6	6,230	+7.955%
2026-08-24	4.5000	4.7400	4.4000	4.7000	+3.070%	5,033	6,224	+1.064%
2026-08-21	4.6000	4.6000	4.5600	4.5600	-7.879%	145	1,205	+4.167%
2026-08-20	4.5500	4.9500	4.5500	4.9500	+8.553%	10	1,205	-4.040%
2026-08-19	4.9500	5.3000	4.5600	4.5600	-23.746%	36	1,203	+4.167%
2026-08-18	6.0000	6.0000	5.7000	5.9800	-18.639%	165	1,175	-20.569%
2026-08-17	7.3000	7.3500	7.2500	7.3500	-6.962%	5	1,017	-35.374%
2026-08-14	8.1500	8.1500	7.9000	7.9000	+3.268%	8	1,017	-39.873%
2026-08-13	7.0500	7.6500	7.0500	7.6500	+1.057%	3	1,016	-37.908%
2026-08-12	8.0000	8.0000	7.5300	7.5700	-4.177%	13	1,017	-37.252%
2026-08-11	8.4500	8.4500	7.5000	7.9000	-17.708%	78	1,013	-39.873%
2026-08-07	10.0000	10.0000	9.6000	9.6000	-2.041%	18	953	-50.521%
2026-08-06	9.7500	9.8000	9.6500	9.8000	+2.083%	31	971	-51.531%
2026-08-05	9.3500	9.6000	9.3500	9.6000	-9.859%	4	964	-50.521%
2026-08-04	9.6500	10.6500	9.5500	10.6500	+10.938%	37	968	-55.399%
2026-08-03	9.6000	9.7000	9.5000	9.6000	+20.755%	40	945	-50.521%
2026-07-31	8.3200	8.3200	7.9500	7.9500	+29.268%	7	921	-40.252%
2026-07-29	6.1500	6.1500	6.1500	6.1500	+5.128%	3	920	-22.764%
2026-07-28	5.9100	6.1500	5.8500	5.8500	-15.217%	11	920	-18.803%
2026-07-27	6.9000	6.9000	6.9000	6.9000	-8.000%	24	917	-31.159%
2026-07-24	7.5000	7.5000	7.5000	7.5000	-7.407%	1	915	-36.667%
2026-07-23	8.1000	8.1000	8.1000	8.1000	-2.994%	1	916	-41.358%
2026-07-22	8.3500	8.3500	8.3500	8.3500	+3.086%	22	916	-43.114%
2026-07-21	8.0500	8.2500	8.0500	8.1000	-2.056%	24	905	-41.358%
2026-07-17	7.7000	8.4000	7.6500	8.2700	-2.706%	511	917	-42.563%
2026-07-16	8.5000	8.5000	8.5000	8.5000	-23.423%	2	408	-44.118%
2026-07-15	11.1000	11.1000	11.1000	11.1000	-3.057%	1	410	-57.207%
2026-07-14	11.7500	11.7500	11.3800	11.4500	+5.046%	8	410	-58.515%
2026-07-13	10.7000	10.9500	10.7000	10.9000	-2.679%	6	405	-56.422%
2026-07-10	11.1000	11.2000	11.1000	11.2000	+14.286%	5	402	-57.589%
2026-07-08	9.6000	9.8000	9.6000	9.8000	+5.038%	16	401	-51.531%
2026-07-07	8.9000	9.4500	8.9000	9.3300	+6.023%	9	401	-49.089%
2026-07-06	8.5200	9.0000	8.5200	8.8000	+10.553%	25	399	-46.023%
2026-07-02	8.4400	8.5200	7.9000	7.9600	-21.807%	13	374	-40.327%
2026-07-01	10.7000	10.7200	10.1800	10.1800	-1.643%	33	374	-53.340%
2026-06-30	10.5500	10.5500	9.6000	10.3500	-10.234%	23	378	-54.106%
2026-06-26	11.3300	11.6300	10.4500	11.5300	-8.492%	17	371	-58.803%
2026-06-25	13.7500	13.7500	12.4500	12.6000	-15.323%	18	358	-62.302%
2026-06-24	15.3500	15.8000	14.7500	14.8800	-40.121%	27	347	-68.078%
2026-06-18	24.8500	24.8500	24.8500	24.8500	+15.046%	1	330	-80.885%
2026-06-17	21.6000	21.6000	21.6000	21.6000	-1.595%	1	330	-78.009%
2026-06-15	21.8500	21.9500	21.4500	21.9500	+10.302%	26	330	-78.360%
2026-06-12	20.2000	20.2500	19.9000	19.9000	-4.556%	3	313	-76.131%
2026-06-10	20.9000	20.9000	20.8500	20.8500	-2.525%	5	311	-77.218%
2026-06-09	20.9500	21.7000	20.9500	21.3900	-5.144%	49	307	-77.793%
2026-06-08	23.1500	23.2500	22.5500	22.5500	+18.684%	61	301	-78.936%
2026-06-05	19.9000	20.0000	19.0000	19.0000	-15.367%	34	246	-75.000%
2026-06-04	22.4500	22.4500	22.4500	22.4500	-20.107%	1	213	-78.842%
2026-06-02	28.1000	28.1000	28.1000	28.1000	+1.225%	1	214	-83.096%
2026-06-01	27.3000	28.2000	27.3000	27.7600	-0.502%	12	215	-82.889%
2026-05-26	27.9000	27.9000	27.9000	27.9000	-2.277%	1	216	-82.975%
2026-05-14	28.5500	28.5500	28.5500	28.5500	-15.582%	1	216	-83.363%
2026-05-11	33.8200	33.8200	33.8200	33.8200	+10.271%	4	216	-85.955%
2026-05-01	30.6700	30.6700	30.6700	30.6700	-15.276%	1	212	-84.513%
2026-04-23	36.2000	36.2000	36.2000	36.2000	+23.213%	1	212	-86.878%
2026-04-01	29.3800	29.3800	29.3800	29.3800	-9.600%	1	212	-83.833%
2026-03-27	32.5000	32.5000	32.5000	32.5000	+21.951%	2	213	-85.385%
2026-03-17	26.5600	26.7000	26.4600	26.6500	-1.113%	24	211	-82.176%
2026-03-13	26.8000	26.9500	26.8000	26.9500	+8.451%	2	202	-82.375%
2026-03-12	24.7500	24.8500	24.7000	24.8500	+6.197%	9	202	-80.885%
2026-03-10	23.4000	23.4000	23.4000	23.4000	+15.556%	4	200	-79.701%
2026-03-04	20.2500	20.2600	20.2500	20.2500	-1.699%	52	202	-76.543%
2026-03-02	20.8500	20.8500	20.5000	20.6000	-6.998%	44	150	-76.942%
2026-02-27	22.0000	22.1500	22.0000	22.1500	-12.451%	24	106	-78.555%
2026-02-19	25.3000	25.3000	25.3000	25.3000	-2.505%	1	83	-81.225%
2026-02-09	25.9500	25.9500	25.9500	25.9500	+4.008%	1	83	-81.696%
2026-01-29	24.9500	24.9500	24.9500	24.9500	-5.671%	4	83	-80.962%
2026-01-23	26.4500	26.4500	26.4500	26.4500	-6.833%	1	79	-82.042%
2026-01-16	28.5000	28.5000	28.3900	28.3900	+1.393%	3	78	-83.269%
2026-01-12	28.0000	28.0000	28.0000	28.0000	+4.673%	2	78	-83.036%
2026-01-09	26.8500	26.8500	26.6500	26.7500	+13.347%	23	76	-82.243%
2026-01-08	24.0000	24.0000	23.6000	23.6000	+5.498%	26	53	-79.873%
2026-01-07	23.2000	23.2000	22.3700	22.3700	-14.943%	2	35	-78.766%
2026-01-06	26.5000	26.5000	26.3000	26.3000	+14.100%	9	34	-81.939%
2026-01-02	24.6000	24.6000	23.0500	23.0500	+4.157%	4	32	-79.393%
2025-12-29	22.1300	22.1300	22.1300	22.1300	-3.151%	1	30	-78.536%
2025-12-26	23.2000	23.2000	22.8500	22.8500	-0.868%	3	30	-79.212%
2025-12-23	23.0500	23.0500	23.0500	23.0500	-5.144%	1	30	-79.393%
2025-12-19	24.5100	24.5100	24.3000	24.3000	-8.989%	2	29	-80.453%
2025-12-16	26.5000	26.7500	26.5000	26.7000	-0.928%	8	28	-82.210%
2025-12-12	26.9000	26.9500	26.9000	26.9500	+4.457%	2	24	-82.375%
2025-12-01	23.7000	25.8000	23.7000	25.8000	+3.614%	7	24	-81.589%
2025-11-26	25.2500	25.2500	24.9000	24.9000	+7.559%	6	13	-80.924%
2025-11-25	23.6000	23.6000	23.0500	23.1500	-7.585%	6	13	-79.482%
2025-11-20	25.0500	25.0500	25.0500	25.0500	+10.841%	4	10	-81.038%
2025-11-12	22.6000	22.6000	22.6000	22.6000	0.000%	6	6	-78.982%