Dark

ABBV20270115C165
ABBV Jan 15 2027 165.00 Call (ABBV270115C00165000)
option OPRA

Inactive

Aug 24, 2026

100.25+21.075%(+17.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	100.2500	100.2500	100.2500	100.2500	+21.075%	1	103	0.000%
2026-08-04	82.7800	82.8000	82.7800	82.8000	-20.108%	15	103	+21.075%
2026-07-29	103.6400	103.6400	103.6400	103.6400	+1.310%	1	118	-3.271%
2026-07-28	102.3000	102.3000	102.3000	102.3000	+25.985%	1	119	-2.004%
2026-07-14	81.2000	81.2000	81.2000	81.2000	-2.322%	3	119	+23.461%
2026-07-13	83.1300	83.1300	83.1300	83.1300	-6.490%	2	122	+20.594%
2026-07-09	88.9000	88.9000	88.9000	88.9000	-4.920%	1	124	+12.767%
2026-07-07	93.5000	93.5000	93.5000	93.5000	+0.972%	1	124	+7.219%
2026-07-06	92.6000	92.6000	92.6000	92.6000	+2.005%	5	124	+8.261%
2026-06-29	89.1400	90.7800	89.1400	90.7800	+9.797%	5	129	+10.432%
2026-06-26	83.0300	83.0300	82.6800	82.6800	+12.154%	3	127	+21.251%
2026-06-25	73.7200	73.7200	73.7200	73.7200	+4.523%	2	124	+35.988%
2026-06-24	70.5300	70.5300	70.5300	70.5300	-1.632%	1	126	+42.138%
2026-06-23	71.7000	71.7000	71.7000	71.7000	+6.459%	1	127	+39.819%
2026-06-22	67.3500	67.3500	67.3500	67.3500	+3.599%	2	127	+48.849%
2026-06-08	65.0100	65.0100	65.0100	65.0100	-0.899%	3	129	+54.207%
2026-06-05	65.6000	65.6000	65.6000	65.6000	+14.685%	1	127	+52.820%
2026-06-03	58.2900	58.2900	57.2000	57.2000	+8.745%	3	127	+75.262%
2026-06-02	52.6000	52.6000	52.6000	52.6000	-6.239%	10	126	+90.589%
2026-05-29	56.1000	56.1000	56.1000	56.1000	+6.959%	1	136	+78.699%
2026-05-26	52.4500	52.4500	52.4500	52.4500	-7.004%	2	136	+91.134%
2026-05-22	58.4000	58.4000	56.4000	56.4000	+2.174%	2	135	+77.748%
2026-05-21	53.9500	55.2000	53.9500	55.2000	+4.151%	2	135	+81.612%
2026-05-20	52.8000	53.0000	52.0500	53.0000	-3.108%	5	135	+89.151%
2026-05-19	55.0000	55.0000	54.7000	54.7000	+7.360%	2	135	+83.272%
2026-05-15	51.5500	51.5500	50.9500	50.9500	-1.355%	2	135	+96.762%
2026-05-14	51.7500	51.7500	51.6500	51.6500	+6.495%	2	136	+94.095%
2026-05-01	48.5000	48.5000	48.5000	48.5000	+6.899%	1	139	+106.701%
2026-04-23	45.3700	45.3700	45.3700	45.3700	-13.416%	1	139	+120.961%
2026-04-17	52.4000	52.4000	52.4000	52.4000	+13.543%	8	139	+91.317%
2026-04-13	46.1500	46.1500	46.1500	46.1500	-9.332%	1	147	+117.226%
2026-04-10	50.9000	50.9000	50.9000	50.9000	-1.165%	3	146	+96.955%
2026-04-02	51.3000	51.5000	51.3000	51.5000	+4.484%	2	143	+94.660%
2026-03-24	49.2900	49.2900	49.2900	49.2900	-2.202%	1	143	+103.388%
2026-03-19	50.4000	50.4000	50.4000	50.4000	-13.817%	1	142	+98.909%
2026-02-05	58.4800	58.4800	58.4800	58.4800	+2.777%	1	144	+71.426%
2026-01-21	57.0000	57.0000	56.9000	56.9000	-4.370%	2	143	+76.186%
2026-01-09	59.5000	59.5000	59.5000	59.5000	-7.321%	1	142	+68.487%
2026-01-08	64.2000	64.2000	64.2000	64.2000	-7.292%	1	142	+56.153%
2026-01-07	69.2500	69.2500	69.2500	69.2500	+8.713%	2	142	+44.765%
2026-01-06	63.8500	63.8500	63.7000	63.7000	+6.611%	4	142	+57.378%
2026-01-05	60.0000	60.0000	59.7500	59.7500	-12.774%	2	141	+67.782%
2025-12-31	68.5000	68.5000	68.5000	68.5000	+1.859%	1	141	+46.350%
2025-12-22	67.2500	67.2500	67.2500	67.2500	-0.665%	1	141	+49.071%
2025-12-15	67.7000	67.7000	67.7000	67.7000	+6.614%	7	140	+48.080%
2025-12-10	63.5000	63.5000	63.5000	63.5000	-8.673%	3	133	+57.874%
2025-12-03	69.5300	69.5300	69.5300	69.5300	+19.119%	1	133	+44.182%
2025-11-04	58.3700	58.3700	58.3700	58.3700	-12.554%	1	133	+71.749%
2025-10-29	66.7500	66.7500	66.7500	66.7500	-4.026%	2	132	+50.187%
2025-10-24	69.5500	69.5500	69.5500	69.5500	+0.637%	1	132	+44.141%
2025-10-14	69.1100	69.1100	69.1100	69.1100	-7.853%	5	132	+45.059%
2025-10-03	75.0000	75.0000	75.0000	75.0000	-7.063%	1	127	+33.667%
2025-10-01	80.7000	80.7000	80.7000	80.7000	+32.949%	1	128	+24.226%
2025-09-25	60.1700	60.7000	60.1700	60.7000	-4.859%	2	128	+65.157%
2025-09-23	63.8000	63.8000	63.8000	63.8000	-1.967%	1	129	+57.132%
2025-09-22	65.0800	65.0800	65.0800	65.0800	+10.793%	2	129	+54.041%
2025-09-15	58.7400	58.7400	58.7400	58.7400	-3.069%	1	129	+70.667%
2025-09-11	60.6000	60.6000	60.6000	60.6000	+13.781%	2	130	+65.429%
2025-09-10	53.2600	53.2600	53.2600	53.2600	+1.836%	1	130	+88.228%
2025-09-08	52.3000	52.3000	52.3000	52.3000	+1.969%	1	129	+91.683%
2025-08-25	51.0500	51.2900	51.0500	51.2900	-5.019%	2	130	+95.457%
2025-08-20	51.0700	54.0000	51.0700	54.0000	+8.325%	5	129	+85.648%
2025-08-19	49.8500	49.8500	49.8500	49.8500	-3.857%	1	129	+101.103%
2025-08-18	51.8500	51.8500	51.8500	51.8500	+17.841%	1	130	+93.346%
2025-08-07	44.0000	44.0000	44.0000	44.0000	-1.124%	6	130	+127.841%
2025-08-05	44.5000	44.5000	44.5000	44.5000	+5.077%	2	132	+125.281%
2025-08-01	42.3500	42.3500	42.3500	42.3500	+10.719%	4	132	+136.718%
2025-07-11	38.2500	38.2500	38.2500	38.2500	-1.923%	5	132	+162.092%
2025-07-10	39.0000	39.0000	39.0000	39.0000	+8.033%	5	132	+157.051%
2025-06-26	36.1000	36.1000	36.1000	36.1000	-8.608%	2	130	+177.701%
2025-06-04	39.5000	39.5000	39.5000	39.5000	+11.268%	2	130	+153.797%
2025-05-23	35.5000	35.5000	35.5000	35.5000	+4.106%	2	131	+182.394%
2025-05-15	34.1000	34.1000	34.1000	34.1000	+4.090%	4	131	+193.988%
2025-05-14	32.7600	32.7600	32.7600	32.7600	-28.767%	1	131	+206.013%
2025-05-05	45.9900	45.9900	45.9900	45.9900	+2.200%	15	131	+117.982%
2025-05-02	45.0000	45.0000	45.0000	45.0000	+7.143%	8	116	+122.778%
2025-04-28	42.0000	42.0000	42.0000	42.0000	+42.954%	1	116	+138.690%
2025-04-09	28.4000	29.5000	27.4500	29.3800	-22.357%	17	116	+241.219%
2025-04-08	37.8400	37.8400	37.8400	37.8400	-3.715%	1	125	+164.931%
2025-04-07	39.3000	39.3000	39.3000	39.3000	-22.424%	1	124	+155.089%
2025-04-02	50.6600	50.6600	50.6600	50.6600	-8.671%	1	123	+97.888%
2025-03-31	55.4700	55.4700	55.4700	55.4700	+12.061%	1	122	+80.728%
2025-03-28	49.5000	49.5000	49.5000	49.5000	-10.569%	2	122	+102.525%
2025-03-21	56.5500	56.5500	55.3500	55.3500	-6.975%	6	122	+81.120%
2025-03-17	59.5000	59.5000	59.5000	59.5000	+1.918%	7	122	+68.487%
2025-03-13	58.3800	58.3800	58.3800	58.3800	-8.049%	5	127	+71.720%
2025-03-10	63.5200	63.5200	63.4900	63.4900	+12.352%	3	127	+57.899%
2025-03-06	56.5100	56.5100	56.5100	56.5100	+9.409%	50	112	+77.402%
2025-02-24	51.6500	51.6500	51.6500	51.6500	+2.888%	1	112	+94.095%
2025-02-21	48.6600	50.2000	48.6600	50.2000	+14.091%	4	113	+99.701%
2025-02-18	44.0000	44.0000	44.0000	44.0000	+4.737%	1	113	+127.841%
2025-02-07	42.3900	42.3900	42.0100	42.0100	+1.351%	6	113	+138.634%
2025-02-06	41.4500	41.4500	41.4500	41.4500	+6.364%	1	111	+141.858%
2025-02-04	38.9700	38.9700	38.9700	38.9700	-1.789%	1	111	+157.249%
2025-01-31	39.6800	39.6800	39.6800	39.6800	+33.964%	2	112	+152.646%
2025-01-30	29.2700	29.6200	29.2700	29.6200	-1.921%	3	112	+238.454%
2025-01-29	30.2000	30.2000	30.2000	30.2000	+1.071%	1	112	+231.954%
2025-01-28	29.8800	29.8800	29.8800	29.8800	+8.813%	1	112	+235.509%
2025-01-15	29.6300	29.6300	27.4600	27.4600	-9.522%	6	111	+265.076%
2025-01-08	30.1900	30.3500	30.1900	30.3500	-4.409%	6	108	+230.313%
2025-01-07	31.9000	31.9000	31.7500	31.7500	-0.470%	13	108	+215.748%
2025-01-03	31.9000	31.9000	31.9000	31.9000	+5.281%	2	98	+214.263%
2024-12-31	30.3000	30.3000	30.3000	30.3000	+6.353%	1	96	+230.858%
2024-12-17	28.4900	28.4900	28.4900	28.4900	-18.085%	5	96	+251.878%
2024-11-29	34.7800	34.7800	34.7800	34.7800	-0.600%	20	96	+188.240%
2024-11-27	34.9900	34.9900	34.9900	34.9900	+3.613%	1	90	+186.510%
2024-11-26	33.1500	33.7700	33.1500	33.7700	+8.690%	2	90	+196.861%
2024-11-22	27.9000	32.1800	27.9000	31.0700	+28.124%	10	90	+222.659%
2024-11-18	23.2600	24.2500	23.2600	24.2500	+2.234%	5	88	+313.402%
2024-11-15	24.7500	24.7500	23.7200	23.7200	-11.657%	8	91	+322.639%
2024-11-14	26.8500	26.8500	26.8500	26.8500	-4.278%	1	87	+273.371%
2024-11-12	30.0000	30.0000	28.0500	28.0500	-5.396%	13	87	+257.398%
2024-11-11	29.3500	30.9900	29.3500	29.6500	-40.402%	4	95	+238.111%
2024-11-07	49.7500	49.7500	49.7500	49.7500	-2.163%	1	94	+101.508%
2024-11-05	50.8500	50.8500	50.8500	50.8500	-3.124%	1	94	+97.148%
2024-10-31	52.4900	52.4900	52.4900	52.4900	+4.250%	2	93	+90.989%
2024-10-30	50.3500	50.3500	50.3500	50.3500	+13.837%	10	95	+99.106%
2024-10-07	44.2300	44.2300	44.2300	44.2300	-4.160%	4	85	+126.656%
2024-10-03	46.3500	46.5000	45.5500	46.1500	+1.944%	63	81	+117.226%
2024-10-02	46.0000	46.0000	45.2700	45.2700	-4.594%	11	49	+121.449%
2024-10-01	47.5500	47.5500	47.4500	47.4500	+5.562%	10	38	+111.275%
2024-09-30	44.5000	45.5000	44.5000	44.9500	-0.553%	13	38	+123.026%
2024-09-27	45.2000	45.2000	45.2000	45.2000	+10.110%	8	27	+121.792%
2024-09-26	40.4700	41.0500	40.4700	41.0500	-6.979%	4	23	+144.214%
2024-09-24	43.3600	44.1400	43.3600	44.1300	+1.402%	12	19	+127.170%
2024-09-20	43.5200	43.5200	43.5200	43.5200	-1.538%	4	9	+130.354%
2024-09-19	44.0300	44.2000	43.4200	44.2000	-1.383%	7	7	+126.810%
2024-09-16	45.3800	45.3800	44.8200	44.8200	0.000%	4	4	+123.672%