Dark

ABBV20270115C160
ABBV Jan 15 2027 160.00 Call (ABBV270115C00160000)
option OPRA

Inactive

Aug 5, 2026

87.68-7.559%(-7.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	87.6800	87.6800	87.6800	87.6800	-7.559%	2	149	0.000%
2026-07-31	94.8500	94.8500	94.8500	94.8500	-5.744%	1	149	-7.559%
2026-07-24	100.3000	100.6300	100.3000	100.6300	+2.173%	2	150	-12.869%
2026-07-23	98.4900	98.4900	98.4900	98.4900	+2.327%	3	152	-10.976%
2026-07-20	96.2500	96.2500	96.2500	96.2500	+2.394%	3	152	-8.904%
2026-07-16	94.0000	94.0000	94.0000	94.0000	+8.083%	1	155	-6.723%
2026-07-15	86.9700	86.9700	86.9700	86.9700	+0.811%	2	155	+0.816%
2026-07-14	86.2700	86.2700	86.2700	86.2700	-7.127%	2	153	+1.634%
2026-07-09	92.8900	92.8900	92.8900	92.8900	-3.240%	1	155	-5.609%
2026-07-08	96.0000	96.0000	96.0000	96.0000	-0.724%	10	156	-8.667%
2026-07-06	96.6000	96.7000	96.6000	96.7000	-3.972%	2	166	-9.328%
2026-07-02	100.7000	100.7000	100.7000	100.7000	+5.302%	4	167	-12.929%
2026-06-29	93.9600	95.6300	93.8200	95.6300	+7.172%	5	167	-8.313%
2026-06-26	89.2300	89.2300	89.2300	89.2300	+3.986%	1	169	-1.737%
2026-06-25	83.5800	85.8100	83.5800	85.8100	+16.195%	6	170	+2.179%
2026-06-22	72.0000	73.8500	72.0000	73.8500	+14.763%	3	176	+18.727%
2026-06-16	64.3500	64.3500	64.3500	64.3500	+0.547%	1	179	+36.255%
2026-06-15	64.0000	64.0000	64.0000	64.0000	-3.177%	1	178	+37.000%
2026-06-08	66.1000	66.1000	66.1000	66.1000	-8.194%	1	178	+32.648%
2026-06-05	70.0000	72.0000	70.0000	72.0000	+15.090%	2	178	+21.778%
2026-06-03	61.9000	62.5600	61.9000	62.5600	+3.576%	3	178	+40.153%
2026-05-29	60.4000	60.4000	60.4000	60.4000	-2.722%	1	180	+45.166%
2026-05-28	62.1000	62.1000	62.0900	62.0900	+9.025%	4	180	+41.214%
2026-05-26	56.9500	56.9500	56.9500	56.9500	-9.243%	3	183	+53.960%
2026-05-22	60.0500	62.7500	60.0500	62.7500	+6.446%	5	189	+39.729%
2026-05-21	58.9500	58.9500	58.9500	58.9500	+4.060%	3	192	+48.736%
2026-05-20	56.1000	56.6500	56.1000	56.6500	-4.630%	3	192	+54.775%
2026-05-19	59.4000	59.4000	59.4000	59.4000	+6.261%	1	194	+47.609%
2026-05-14	56.0500	56.0500	55.9000	55.9000	+1.636%	2	194	+56.852%
2026-05-12	55.0000	55.0000	55.0000	55.0000	+13.285%	1	195	+59.418%
2026-05-07	48.8500	48.8500	48.5500	48.5500	+4.860%	2	195	+80.597%
2026-04-24	46.2000	46.3500	46.2000	46.3000	-4.928%	3	197	+89.374%
2026-04-23	48.7000	48.7000	48.7000	48.7000	-11.695%	1	197	+80.041%
2026-04-16	55.1500	55.1500	55.1500	55.1500	+3.861%	1	196	+58.985%
2026-04-14	53.1000	53.1000	53.1000	53.1000	-7.652%	8	196	+65.122%
2026-04-10	57.6000	57.6000	57.4500	57.5000	+6.442%	9	196	+52.487%
2026-04-06	54.0200	54.0200	54.0200	54.0200	-11.443%	3	199	+62.310%
2026-04-01	61.0000	61.0000	61.0000	61.0000	+15.312%	1	199	+43.738%
2026-03-23	52.3000	52.9000	52.0000	52.9000	+0.189%	21	200	+65.747%
2026-03-20	55.0000	55.0000	52.8000	52.8000	-1.401%	11	197	+66.061%
2026-03-19	53.6000	53.6000	53.5500	53.5500	-3.217%	6	207	+63.735%
2026-03-18	55.3300	55.3300	55.3300	55.3300	-22.874%	1	207	+58.467%
2026-03-11	71.7400	71.7400	71.7400	71.7400	+1.773%	1	207	+22.219%
2026-03-09	70.4900	70.4900	70.4900	70.4900	-7.808%	1	208	+24.386%
2026-03-02	76.4600	76.4600	76.4600	76.4600	-1.151%	1	208	+14.674%
2026-02-13	77.3500	77.3500	77.3500	77.3500	+18.890%	1	209	+13.355%
2026-02-11	64.1000	65.0600	64.1000	65.0600	-4.324%	2	209	+34.768%
2026-02-10	68.0000	68.0000	68.0000	68.0000	+0.103%	5	211	+28.941%
2026-02-06	67.9300	67.9300	67.9300	67.9300	+3.869%	1	216	+29.074%
2026-01-28	65.4000	65.4000	65.4000	65.4000	+0.554%	3	217	+34.067%
2026-01-26	65.0400	65.0400	65.0400	65.0400	+8.094%	1	217	+34.809%
2026-01-20	60.1700	60.1700	60.1700	60.1700	-1.779%	1	217	+45.720%
2026-01-15	61.2600	61.2600	61.2600	61.2600	-3.070%	8	217	+43.128%
2026-01-13	63.1400	63.2000	63.1400	63.2000	-12.465%	4	217	+38.734%
2026-01-07	72.3000	72.3000	71.8100	72.2000	+9.228%	10	217	+21.440%
2026-01-06	66.1000	66.1000	66.1000	66.1000	-1.681%	1	212	+32.648%
2026-01-05	67.2300	67.2300	67.2300	67.2300	-6.625%	12	224	+30.418%
2026-01-02	72.0000	72.0000	72.0000	72.0000	-1.262%	1	224	+21.778%
2025-12-31	72.9200	72.9200	72.9200	72.9200	-3.045%	1	223	+20.241%
2025-12-29	75.2100	75.2100	75.2100	75.2100	+2.132%	2	223	+16.580%
2025-12-26	73.6400	73.6400	73.6400	73.6400	+7.582%	1	225	+19.066%
2025-12-09	68.5500	68.5500	68.4500	68.4500	-7.136%	5	224	+28.093%
2025-12-03	73.7100	73.7100	73.7100	73.7100	-9.458%	1	224	+18.953%
2025-11-21	81.4100	81.4100	81.4100	81.4100	+4.372%	1	225	+7.702%
2025-11-14	78.0000	78.0000	78.0000	78.0000	+31.004%	4	225	+12.410%
2025-11-03	59.7500	59.7500	59.5000	59.5400	-7.041%	21	250	+47.262%
2025-10-31	64.2700	64.3700	64.0500	64.0500	-12.104%	3	250	+36.893%
2025-10-28	72.8700	72.8700	72.8700	72.8700	-4.907%	1	249	+20.324%
2025-10-20	76.6400	76.6400	76.6300	76.6300	+4.901%	17	248	+14.420%
2025-10-15	73.0400	73.0500	73.0400	73.0500	-4.610%	4	248	+20.027%
2025-10-13	76.5800	76.5800	76.5800	76.5800	-1.174%	10	252	+14.495%
2025-10-10	77.4900	77.4900	77.4900	77.4900	-8.782%	12	242	+13.150%
2025-10-01	84.9500	84.9500	84.9500	84.9500	+18.150%	5	230	+3.214%
2025-09-30	71.9000	71.9000	71.9000	71.9000	+7.154%	5	230	+21.947%
2025-09-29	67.1000	67.1000	67.1000	67.1000	+3.215%	1	235	+30.671%
2025-09-24	65.0100	65.0100	65.0100	65.0100	-5.509%	1	236	+34.872%
2025-09-22	67.6400	68.8000	67.6400	68.8000	+3.148%	2	236	+27.442%
2025-09-18	66.7000	66.7000	66.7000	66.7000	+1.337%	1	236	+31.454%
2025-09-17	65.9200	65.9200	65.8200	65.8200	+16.909%	5	236	+33.212%
2025-09-10	56.3000	56.3000	56.3000	56.3000	+4.647%	1	241	+55.737%
2025-08-28	53.8000	53.8000	53.8000	53.8000	-2.093%	1	240	+62.974%
2025-08-25	54.9500	54.9500	54.9500	54.9500	-3.816%	2	241	+59.563%
2025-08-20	57.1300	57.1300	57.1300	57.1300	+7.186%	2	243	+53.475%
2025-08-18	53.3000	53.3000	53.3000	53.3000	-0.929%	1	241	+64.503%
2025-08-15	53.8000	53.8000	53.8000	53.8000	+10.020%	1	241	+62.974%
2025-08-13	48.9000	48.9000	48.9000	48.9000	+4.711%	2	242	+79.305%
2025-08-01	46.7000	46.7000	46.7000	46.7000	+15.025%	3	242	+87.752%
2025-07-31	44.5000	44.5000	40.6000	40.6000	+2.010%	3	242	+115.961%
2025-07-21	39.8000	39.8000	39.8000	39.8000	-6.835%	3	240	+120.302%
2025-07-11	42.7200	42.7200	42.7200	42.7200	-5.903%	4	237	+105.243%
2025-07-10	45.4000	45.4000	45.4000	45.4000	+13.500%	1	235	+93.128%
2025-07-07	40.2500	40.2500	40.0000	40.0000	-5.727%	2	234	+119.200%
2025-07-02	41.8600	42.9000	41.8600	42.4300	+10.466%	4	234	+106.646%
2025-07-01	38.4100	38.4100	38.4100	38.4100	-1.765%	1	232	+128.274%
2025-06-27	39.1000	39.1000	39.1000	39.1000	+1.558%	1	231	+124.246%
2025-06-24	38.5000	38.5000	38.5000	38.5000	+4.054%	1	231	+127.740%
2025-06-23	37.4000	37.4000	37.0000	37.0000	-18.015%	6	230	+136.973%
2025-06-12	45.5200	45.5200	45.1300	45.1300	+5.076%	2	224	+94.283%
2025-06-04	42.9500	42.9500	42.9500	42.9500	+8.186%	1	224	+104.144%
2025-06-02	39.7000	39.7000	39.7000	39.7000	-3.758%	1	224	+120.856%
2025-05-30	41.2500	41.2500	41.2500	41.2500	+7.422%	2	225	+112.558%
2025-05-23	38.4000	38.4000	38.4000	38.4000	-1.614%	2	224	+128.333%
2025-05-22	37.4500	39.0300	37.4500	39.0300	+0.334%	6	224	+124.648%
2025-05-16	38.9000	38.9000	38.9000	38.9000	+9.116%	4	223	+125.398%
2025-05-14	35.6500	35.6500	35.6500	35.6500	-25.914%	1	223	+145.947%
2025-04-29	48.1200	48.1200	48.1200	48.1200	+26.299%	1	222	+82.211%
2025-04-24	38.0000	38.1000	38.0000	38.1000	+8.764%	12	221	+130.131%
2025-04-23	35.0300	35.0300	35.0300	35.0300	+2.337%	6	217	+150.300%
2025-04-22	34.2100	34.2300	34.2100	34.2300	+3.258%	3	217	+156.150%
2025-04-17	33.2000	33.2000	33.1500	33.1500	+3.594%	2	213	+164.495%
2025-04-16	32.0000	32.0000	32.0000	32.0000	-11.037%	4	213	+174.000%
2025-04-14	35.9700	35.9700	35.9700	35.9700	+8.148%	1	213	+143.759%
2025-04-11	33.2600	33.2600	33.2600	33.2600	-3.873%	2	214	+163.620%
2025-04-08	41.1800	41.1800	34.6000	34.6000	-19.535%	10	213	+153.410%
2025-04-07	37.5300	43.0000	37.5300	43.0000	-0.116%	6	204	+103.907%
2025-04-04	43.0500	43.0500	43.0500	43.0500	-16.327%	22	198	+103.670%
2025-03-26	51.4500	51.4500	51.4500	51.4500	-4.190%	1	187	+70.418%
2025-03-25	54.8000	54.8000	53.7000	53.7000	-8.751%	4	187	+63.277%
2025-03-24	58.8500	58.8500	58.8500	58.8500	-6.513%	1	186	+48.989%
2025-03-13	62.9500	62.9500	62.9500	62.9500	+2.109%	1	186	+39.285%
2025-03-12	61.8000	61.8000	61.6500	61.6500	-1.628%	4	186	+42.222%
2025-03-11	62.6700	62.6700	62.6700	62.6700	+0.691%	1	186	+39.907%
2025-03-05	62.2400	62.2400	62.2400	62.2400	+1.583%	1	186	+40.874%
2025-03-03	61.0000	61.2700	61.0000	61.2700	+10.198%	2	186	+43.104%
2025-02-24	54.7500	55.6000	54.3000	55.6000	+19.058%	7	186	+57.698%
2025-02-14	46.7000	46.7000	46.7000	46.7000	+7.778%	10	186	+87.752%
2025-02-10	43.3300	43.3300	43.3300	43.3300	-1.746%	1	186	+102.354%
2025-02-07	44.1000	44.1000	44.1000	44.1000	-1.232%	10	185	+98.821%
2025-02-05	44.6500	44.6500	44.6300	44.6500	+6.691%	8	190	+96.372%
2025-02-04	41.8500	41.8500	41.8500	41.8500	-3.013%	1	191	+109.510%
2025-02-03	42.9000	43.1500	42.9000	43.1500	+3.131%	5	191	+103.198%
2025-01-31	41.8400	41.8400	41.8400	41.8400	+25.007%	2	194	+109.560%
2025-01-29	33.0900	33.4700	33.0900	33.4700	+19.110%	2	195	+161.966%
2025-01-23	28.1000	28.1000	28.1000	28.1000	+0.357%	1	196	+212.028%
2025-01-22	28.0000	28.0000	28.0000	28.0000	-7.131%	2	195	+213.143%
2025-01-15	30.1500	30.1500	30.1500	30.1500	-4.437%	1	195	+190.813%
2025-01-14	31.5500	31.5500	31.5500	31.5500	-10.496%	1	195	+177.908%
2025-01-03	35.2500	35.2500	35.2500	35.2500	+8.796%	8	195	+148.738%
2024-12-31	32.4000	32.4000	32.4000	32.4000	-1.220%	4	193	+170.617%
2024-12-30	32.8000	32.8000	32.8000	32.8000	-5.339%	5	193	+167.317%
2024-12-23	35.1900	35.8500	34.4000	34.6500	+4.054%	40	188	+153.045%
2024-12-20	33.0000	33.3000	33.0000	33.3000	+13.730%	3	151	+163.303%
2024-12-16	29.2800	29.2800	29.2800	29.2800	-2.400%	5	148	+199.454%
2024-12-12	30.0000	30.0000	30.0000	30.0000	-10.180%	1	148	+192.267%
2024-12-09	31.5000	33.4000	31.5000	33.4000	+7.258%	3	147	+162.515%
2024-12-05	31.1400	31.1400	31.1400	31.1400	-16.738%	1	144	+181.567%
2024-12-03	37.4000	37.4000	37.4000	37.4000	+1.963%	3	144	+134.439%
2024-11-26	37.1500	37.1500	36.6800	36.6800	+29.383%	2	141	+139.040%
2024-11-21	28.0000	28.3500	27.5000	28.3500	+9.671%	11	135	+209.277%
2024-11-18	26.2500	26.2500	25.8500	25.8500	-2.820%	4	135	+239.188%
2024-11-15	26.6000	26.6000	26.6000	26.6000	-10.588%	2	134	+229.624%
2024-11-14	29.4300	29.7500	29.4000	29.7500	+1.019%	4	133	+194.723%
2024-11-13	29.6200	29.6200	29.4500	29.4500	-4.072%	3	131	+197.725%
2024-11-12	33.1000	33.1000	30.7000	30.7000	-7.167%	11	131	+185.603%
2024-11-11	34.0000	34.0000	33.0700	33.0700	-37.698%	27	131	+165.135%
2024-11-08	53.0800	53.0800	53.0800	53.0800	+22.192%	24	115	+65.185%
2024-10-25	43.4400	43.4400	43.4400	43.4400	+1.495%	2	103	+101.842%
2024-10-23	42.9500	42.9500	42.8000	42.8000	+0.234%	2	103	+104.860%
2024-10-22	42.9000	42.9000	42.7000	42.7000	+0.353%	2	102	+105.340%
2024-10-21	42.6500	42.6500	42.5500	42.5500	-1.184%	2	101	+106.063%
2024-10-18	42.6000	43.0600	42.6000	43.0600	-10.292%	4	101	+103.623%
2024-10-14	48.1500	48.1500	48.0000	48.0000	+1.437%	2	99	+82.667%
2024-10-10	47.3200	47.3200	47.3200	47.3200	+0.318%	1	100	+85.292%
2024-10-09	47.1700	47.1700	47.1700	47.1700	-1.215%	2	99	+85.881%
2024-10-07	48.8500	48.8500	47.7000	47.7500	-0.105%	15	99	+83.623%
2024-10-04	48.1500	48.1500	47.5000	47.8000	-1.240%	6	91	+83.431%
2024-10-03	49.3500	49.4000	48.4000	48.4000	-1.022%	96	90	+81.157%
2024-10-02	48.3700	49.0000	48.3700	48.9000	-3.645%	20	42	+79.305%
2024-10-01	50.6500	50.7500	50.6500	50.7500	+4.039%	2	30	+72.768%
2024-09-30	48.3500	48.7800	48.3500	48.7800	+10.038%	16	29	+79.746%
2024-09-26	43.9500	44.3300	43.9500	44.3300	-1.269%	2	19	+97.789%
2024-09-25	45.4200	45.4200	44.9000	44.9000	-5.712%	2	19	+95.278%
2024-09-24	47.2500	47.6200	47.2500	47.6200	+0.890%	5	17	+84.124%
2024-09-19	47.2000	47.2000	47.2000	47.2000	+0.170%	6	16	+85.763%
2024-09-18	47.1200	47.1200	47.1200	47.1200	-1.464%	2	10	+86.078%
2024-09-17	47.8200	47.8200	47.8200	47.8200	-2.308%	1	8	+83.354%
2024-09-16	48.3200	48.9900	48.3200	48.9500	0.000%	7	7	+79.122%