Dark

ABBV20270115C150
ABBV Jan 15 2027 150.00 Call (ABBV270115C00150000)
option OPRA

Inactive

Aug 13, 2026

103.50+8.094%(+7.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	103.5000	103.5000	103.5000	103.5000	+8.094%	1	141	0.000%
2026-08-04	95.7500	95.7500	95.7500	95.7500	-16.739%	2	143	+8.094%
2026-07-28	115.0000	115.0000	115.0000	115.0000	+20.520%	1	141	-10.000%
2026-07-14	95.4200	95.4200	95.4200	95.4200	-9.297%	9	142	+8.468%
2026-07-08	105.2000	105.2000	105.2000	105.2000	-2.376%	2	158	-1.616%
2026-07-07	107.7600	107.7600	107.7600	107.7600	-2.259%	1	158	-3.953%
2026-07-02	110.2500	110.2500	110.2500	110.2500	+9.669%	3	158	-6.122%
2026-07-01	100.5300	100.5300	100.5300	100.5300	+7.576%	1	158	+2.954%
2026-06-25	93.4500	93.4500	93.4500	93.4500	+36.923%	3	159	+10.754%
2026-05-29	68.2500	68.2500	68.2500	68.2500	+8.299%	3	162	+51.648%
2026-05-18	63.0200	63.0200	63.0200	63.0200	+7.086%	4	159	+64.234%
2026-05-06	58.9000	58.9000	58.8500	58.8500	-3.871%	2	155	+75.871%
2026-05-04	61.2200	61.2200	61.2200	61.2200	+1.190%	3	154	+69.062%
2026-04-20	60.5000	60.5000	60.5000	60.5000	+1.171%	3	154	+71.074%
2026-04-07	59.8000	59.8000	59.8000	59.8000	-32.429%	1	151	+73.077%
2026-03-04	88.5000	88.5000	88.5000	88.5000	+2.764%	2	151	+16.949%
2026-03-02	86.0000	86.1200	86.0000	86.1200	+21.673%	5	153	+20.181%
2026-02-05	70.7800	70.7800	70.7800	70.7800	+2.254%	5	155	+46.228%
2026-02-04	69.2200	69.2200	69.2200	69.2200	-3.256%	5	155	+49.523%
2026-01-13	71.5500	71.5500	71.5500	71.5500	-2.120%	1	150	+44.654%
2026-01-09	73.1000	73.1000	73.1000	73.1000	+1.134%	3	150	+41.587%
2026-01-05	72.6000	72.6000	72.2200	72.2800	-12.228%	3	150	+43.193%
2026-01-02	82.3500	82.3500	82.3500	82.3500	+1.880%	1	151	+25.683%
2025-12-30	84.9000	84.9000	80.8300	80.8300	-0.492%	4	150	+28.047%
2025-12-26	81.2300	81.2300	81.2300	81.2300	-2.003%	2	154	+27.416%
2025-12-23	82.8900	82.8900	82.8900	82.8900	+9.570%	1	152	+24.864%
2025-12-19	75.6500	75.6500	75.6500	75.6500	-3.875%	3	153	+36.814%
2025-12-15	79.9000	79.9000	78.6900	78.7000	-6.864%	5	153	+31.512%
2025-11-26	84.5000	84.5000	84.5000	84.5000	-3.373%	1	151	+22.485%
2025-11-17	87.2500	87.4500	87.2500	87.4500	+1.063%	3	151	+18.353%
2025-11-14	86.5300	86.5300	86.5300	86.5300	-0.426%	1	151	+19.612%
2025-11-12	86.9000	86.9000	86.9000	86.9000	+20.177%	6	150	+19.102%
2025-10-31	73.0000	73.0000	72.2300	72.3100	-12.139%	23	156	+43.134%
2025-10-30	82.3000	82.3000	82.3000	82.3000	-0.267%	200	157	+25.759%
2025-10-23	82.5200	82.5200	82.5200	82.5200	-1.563%	1	284	+25.424%
2025-10-22	83.8300	83.8300	83.8300	83.8300	-1.492%	1	284	+23.464%
2025-10-21	85.1000	85.1000	85.1000	85.1000	+0.129%	1	285	+21.622%
2025-10-20	84.9900	84.9900	84.9900	84.9900	+3.081%	1	285	+21.779%
2025-10-15	82.4500	82.4500	82.4500	82.4500	+0.426%	101	286	+25.531%
2025-10-14	81.8200	82.1000	81.4900	82.1000	-3.943%	103	379	+26.066%
2025-10-13	85.3300	85.4700	85.3300	85.4700	-3.095%	10	280	+21.095%
2025-10-03	88.2000	88.2000	88.2000	88.2000	-2.336%	2	271	+17.347%
2025-10-01	91.7000	91.7000	90.3100	90.3100	+14.172%	2	271	+14.605%
2025-09-30	79.1000	79.1000	79.1000	79.1000	+3.466%	1	271	+30.847%
2025-09-23	76.7100	76.7100	76.4500	76.4500	+0.039%	11	272	+35.383%
2025-09-19	76.0000	76.4200	76.0000	76.4200	+2.715%	5	283	+35.436%
2025-09-17	74.4000	74.4000	74.4000	74.4000	+5.802%	9	286	+39.113%
2025-09-16	70.3200	70.3200	70.3200	70.3200	-5.611%	1	295	+47.184%
2025-09-11	73.5500	74.5000	73.5500	74.5000	+16.406%	7	294	+38.926%
2025-09-08	64.0000	64.0000	64.0000	64.0000	-3.030%	2	294	+61.719%
2025-09-02	66.0000	66.0000	66.0000	66.0000	-0.901%	1	294	+56.818%
2025-08-21	66.6000	66.6000	66.6000	66.6000	+14.139%	1	294	+55.405%
2025-08-14	58.3500	58.3500	58.3500	58.3500	+5.135%	1	294	+77.378%
2025-08-07	55.5000	55.5000	55.5000	55.5000	+3.160%	1	295	+86.486%
2025-08-01	53.5000	53.8000	53.5000	53.8000	+3.661%	4	295	+92.379%
2025-07-31	51.9000	51.9000	51.9000	51.9000	+4.743%	6	295	+99.422%
2025-07-23	48.9000	49.5500	48.9000	49.5500	+0.834%	7	295	+108.880%
2025-07-11	49.1400	49.1400	49.1400	49.1400	-6.507%	2	295	+110.623%
2025-07-10	51.1000	52.5600	51.1000	52.5600	+8.260%	4	293	+96.918%
2025-07-03	48.5500	48.5500	48.5500	48.5500	+10.216%	4	293	+113.182%
2025-06-30	44.1500	44.2500	44.0500	44.0500	-12.076%	7	293	+134.960%
2025-06-10	50.2000	50.2000	50.1000	50.1000	-0.120%	2	293	+106.587%
2025-06-09	50.1600	50.1600	50.1600	50.1600	+3.380%	10	291	+106.340%
2025-06-03	48.4500	48.6200	48.4500	48.5200	+8.546%	200	281	+113.314%
2025-05-16	44.7000	44.7000	44.7000	44.7000	+9.024%	4	107	+131.544%
2025-05-15	41.0000	41.0000	41.0000	41.0000	-19.608%	1	105	+152.439%
2025-05-12	51.0000	51.0000	51.0000	51.0000	-2.111%	1	104	+102.941%
2025-05-01	52.1000	52.1000	52.1000	52.1000	-5.273%	1	105	+98.656%
2025-04-29	55.0000	55.0000	55.0000	55.0000	+8.717%	1	106	+88.182%
2025-04-28	50.5900	50.5900	50.5900	50.5900	+9.266%	1	107	+104.586%
2025-04-25	46.3000	46.3000	46.3000	46.3000	+22.003%	8	107	+123.542%
2025-04-21	37.9500	37.9500	37.9500	37.9500	-12.153%	1	107	+172.727%
2025-04-14	43.2000	43.2000	43.2000	43.2000	+0.465%	1	108	+139.583%
2025-04-09	35.3400	43.0000	35.3400	43.0000	+7.769%	4	109	+140.698%
2025-04-08	42.2000	42.2000	39.9000	39.9000	-12.192%	7	105	+159.398%
2025-04-07	45.4400	45.4400	45.4400	45.4400	-10.002%	1	101	+127.773%
2025-04-04	55.5000	55.5000	50.4900	50.4900	-22.975%	12	102	+104.991%
2025-04-01	65.5500	65.5500	65.5500	65.5500	+15.649%	1	104	+57.895%
2025-03-26	56.6800	56.6800	56.6800	56.6800	-1.426%	1	104	+82.604%
2025-03-25	61.3700	61.3700	57.5000	57.5000	-10.226%	2	104	+80.000%
2025-03-24	64.0500	64.0500	64.0500	64.0500	-9.789%	3	103	+61.593%
2025-03-17	69.9300	71.0000	69.9300	71.0000	+2.572%	4	106	+45.775%
2025-03-12	69.2200	69.2200	69.2200	69.2200	-5.437%	3	105	+49.523%
2025-03-10	73.2000	73.2000	73.2000	73.2000	+10.909%	1	105	+41.393%
2025-03-06	66.0000	66.0000	66.0000	66.0000	-3.650%	30	106	+56.818%
2025-03-05	68.5000	68.5000	68.5000	68.5000	+2.853%	1	106	+51.095%
2025-03-04	66.6000	66.6000	66.6000	66.6000	-2.873%	20	106	+55.405%
2025-03-03	68.4500	68.5700	68.4500	68.5700	+3.894%	7	126	+50.941%
2025-02-28	63.2000	66.0000	63.2000	66.0000	+8.731%	4	132	+56.818%
2025-02-26	60.7000	60.7500	60.7000	60.7000	-2.880%	50	134	+70.511%
2025-02-25	62.5000	62.5000	62.5000	62.5000	+0.969%	1	153	+65.600%
2025-02-24	61.9000	61.9000	61.9000	61.9000	+7.391%	7	153	+67.205%
2025-02-20	57.0000	57.6400	57.0000	57.6400	+5.529%	6	155	+79.563%
2025-02-19	54.6200	54.6200	54.6200	54.6200	+0.589%	1	160	+89.491%
2025-02-18	54.3000	54.3000	54.3000	54.3000	+3.824%	1	161	+90.608%
2025-02-12	52.3000	52.3000	52.3000	52.3000	-0.419%	1	162	+97.897%
2025-02-06	52.5200	52.5200	52.5200	52.5200	+6.705%	4	163	+97.068%
2025-02-03	50.0000	50.0000	49.2200	49.2200	+35.220%	5	159	+110.280%
2025-01-17	37.4000	37.4000	36.4000	36.4000	-6.016%	16	166	+184.341%
2025-01-08	38.7300	38.7300	38.7300	38.7300	-3.896%	1	166	+167.235%
2025-01-07	40.3000	40.3000	40.3000	40.3000	+5.913%	2	166	+156.824%
2024-12-31	38.0500	38.0500	38.0500	38.0500	-0.523%	1	167	+172.011%
2024-12-30	38.2500	38.2500	38.2500	38.2500	+3.518%	8	167	+170.588%
2024-12-20	36.0500	36.9500	36.0500	36.9500	+6.792%	2	175	+180.108%
2024-12-16	34.6000	34.6000	34.6000	34.6000	-6.436%	1	177	+199.133%
2024-12-13	36.9800	36.9800	36.9800	36.9800	+0.217%	2	177	+179.881%
2024-12-10	36.9000	36.9000	36.9000	36.9000	-6.178%	1	177	+180.488%
2024-12-09	39.3300	39.3300	39.3300	39.3300	+4.880%	1	176	+163.158%
2024-12-06	37.5000	37.5000	37.5000	37.5000	-15.655%	2	176	+176.000%
2024-11-27	44.7900	44.7900	44.4600	44.4600	+7.677%	2	174	+132.794%
2024-11-25	41.2900	41.2900	41.2900	41.2900	+4.005%	1	175	+150.666%
2024-11-22	39.8300	40.6000	38.4500	39.7000	+10.431%	8	175	+160.705%
2024-11-21	33.2400	35.9500	32.7500	35.9500	+10.547%	5	175	+187.900%
2024-11-20	32.3600	32.5900	32.3600	32.5200	+2.749%	101	176	+218.266%
2024-11-19	31.2200	31.6500	31.1400	31.6500	-5.381%	6	107	+227.014%
2024-11-18	30.5900	33.4500	30.5900	33.4500	+7.903%	3	105	+209.417%
2024-11-15	31.2500	31.5100	31.0000	31.0000	-8.743%	16	102	+233.871%
2024-11-14	34.1000	34.1000	33.6000	33.9700	-2.943%	12	97	+204.681%
2024-11-13	35.0000	35.0000	35.0000	35.0000	-10.486%	2	85	+195.714%
2024-11-11	40.0000	40.4900	37.4000	39.1000	-34.175%	43	85	+164.706%
2024-11-08	59.6000	59.6000	59.4000	59.4000	-6.604%	4	72	+74.242%
2024-10-31	63.6000	63.6000	63.6000	63.6000	+30.864%	1	72	+62.736%
2024-10-23	48.6000	48.6000	48.6000	48.6000	+0.621%	2	73	+112.963%
2024-10-22	48.3000	48.3000	48.3000	48.3000	-5.294%	1	71	+114.286%
2024-10-16	51.3000	51.3000	51.0000	51.0000	-8.929%	2	70	+102.941%
2024-10-15	56.2300	56.2300	56.0000	56.0000	+3.704%	20	70	+84.821%
2024-10-11	54.0000	54.0000	54.0000	54.0000	+0.916%	20	57	+91.667%
2024-10-10	53.5100	53.5100	53.5100	53.5100	-1.091%	1	47	+93.422%
2024-10-07	54.9200	54.9200	54.1000	54.1000	-2.435%	3	46	+91.312%
2024-10-03	56.0000	56.2000	55.3500	55.4500	-1.070%	32	45	+86.655%
2024-10-02	55.4500	56.0500	55.4500	56.0500	+0.719%	6	34	+84.657%
2024-09-30	55.0500	55.6500	55.0500	55.6500	+11.300%	4	31	+85.984%
2024-09-26	50.0000	50.0000	50.0000	50.0000	-3.494%	2	28	+107.000%
2024-09-25	51.8100	51.8100	51.8100	51.8100	-3.520%	10	27	+99.768%
2024-09-19	53.7000	53.7000	53.7000	53.7000	+0.750%	1	17	+92.737%
2024-09-18	53.7500	53.7500	53.3000	53.3000	0.000%	2	17	+94.184%
2024-09-17	54.5000	54.7800	53.3000	53.3000	0.000%	15	15	+94.184%