Dark

ABBV20270115C170
ABBV Jan 15 2027 170.00 Call (ABBV270115C00170000)
option OPRA

EOD

Sep 1, 2026

90.80-4.300%(-4.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	90.8000	90.8000	90.8000	90.8000	-4.300%	1	151	0.000%
2026-08-24	94.8800	94.8800	94.8800	94.8800	+20.759%	10	152	-4.300%
2026-07-15	79.0000	79.0000	78.5700	78.5700	+1.775%	11	162	+15.566%
2026-07-14	77.3000	77.5000	77.2000	77.2000	-2.930%	3	172	+17.617%
2026-07-13	79.5300	79.5300	79.5300	79.5300	-7.200%	22	177	+14.171%
2026-07-08	85.7000	85.7000	85.7000	85.7000	-6.939%	2	199	+5.951%
2026-07-02	92.0900	92.0900	92.0900	92.0900	+6.462%	1	202	-1.401%
2026-06-29	83.1200	86.5000	83.1200	86.5000	+10.727%	3	202	+4.971%
2026-06-26	80.3000	80.3000	78.1200	78.1200	+4.578%	4	204	+16.231%
2026-06-25	74.7000	74.7000	74.7000	74.7000	+12.246%	1	204	+21.553%
2026-06-24	66.5500	66.5500	66.5500	66.5500	-0.464%	2	205	+36.439%
2026-06-23	66.8700	66.8800	66.8600	66.8600	+6.296%	3	207	+35.806%
2026-06-22	58.0000	64.5000	58.0000	62.9000	+24.210%	54	204	+44.356%
2026-06-18	50.6400	50.6400	50.6400	50.6400	-10.101%	2	205	+79.305%
2026-06-15	56.3300	56.3300	56.3300	56.3300	-7.716%	1	205	+61.193%
2026-06-12	61.0400	61.0400	61.0400	61.0400	+0.726%	1	205	+48.755%
2026-06-09	60.6000	60.6000	60.6000	60.6000	-4.190%	1	206	+49.835%
2026-06-05	61.2500	63.8000	61.2500	63.2500	+12.046%	8	206	+43.557%
2026-06-04	56.4500	56.4500	56.4500	56.4500	+5.082%	1	207	+60.850%
2026-06-03	53.7200	53.7200	53.7200	53.7200	-0.241%	1	207	+69.025%
2026-05-22	53.8500	53.8500	53.8500	53.8500	+11.375%	1	208	+68.617%
2026-05-20	48.3500	48.3500	48.3500	48.3500	-4.447%	2	208	+87.797%
2026-05-19	50.6000	50.6000	50.6000	50.6000	+6.526%	1	206	+79.447%
2026-05-14	47.0000	47.5000	47.0000	47.5000	+2.371%	3	206	+91.158%
2026-05-12	44.8000	46.4000	44.8000	46.4000	+13.088%	11	215	+95.690%
2026-05-11	41.4000	41.4000	41.0300	41.0300	+4.535%	2	215	+121.301%
2026-05-08	39.2800	39.2800	39.2500	39.2500	-6.548%	11	217	+131.338%
2026-05-06	42.0000	42.0000	42.0000	42.0000	-9.091%	5	208	+116.190%
2026-05-05	46.2000	46.2000	46.2000	46.2000	+1.852%	1	203	+96.537%
2026-05-01	46.0000	46.0000	45.0000	45.3600	+5.488%	10	202	+100.176%
2026-04-29	38.7900	43.0000	38.7900	43.0000	+14.271%	3	202	+111.163%
2026-04-28	37.6300	37.6300	37.6300	37.6300	-5.996%	2	199	+141.297%
2026-04-24	40.0300	40.0300	40.0300	40.0300	-3.890%	1	199	+126.830%
2026-04-23	40.9700	41.6500	40.9700	41.6500	-0.833%	3	198	+118.007%
2026-04-22	42.0000	42.0000	42.0000	42.0000	-4.545%	2	199	+116.190%
2026-04-20	44.0000	44.0000	44.0000	44.0000	-6.383%	3	197	+106.364%
2026-04-17	47.0000	47.0000	47.0000	47.0000	+3.867%	1	197	+93.191%
2026-04-15	45.2500	45.2500	45.2500	45.2500	-2.688%	3	197	+100.663%
2026-04-14	46.5000	46.5000	46.5000	46.5000	+9.412%	1	200	+95.269%
2026-04-13	44.0000	44.0000	42.5000	42.5000	-10.845%	6	200	+113.647%
2026-04-10	47.6700	47.6700	47.6700	47.6700	+13.500%	1	199	+90.476%
2026-04-07	42.0000	42.0000	42.0000	42.0000	-8.795%	7	199	+116.190%
2026-04-06	46.0500	46.0500	46.0500	46.0500	-1.603%	3	199	+97.177%
2026-04-02	47.0000	47.0000	46.8000	46.8000	-9.565%	4	197	+94.017%
2026-04-01	51.7500	51.7500	51.7500	51.7500	+0.583%	3	197	+75.459%
2026-03-30	51.4500	51.4500	51.4500	51.4500	+16.958%	1	194	+76.482%
2026-03-23	44.0000	44.0000	43.9900	43.9900	-2.483%	5	194	+106.411%
2026-03-20	45.1100	45.1100	45.1100	45.1100	-3.919%	1	192	+101.286%
2026-03-19	46.9500	46.9500	46.9500	46.9500	-0.635%	4	192	+93.397%
2026-03-18	52.0000	52.0000	47.2500	47.2500	-19.915%	16	192	+92.169%
2026-03-16	59.0000	59.0000	59.0000	59.0000	-7.524%	1	195	+53.898%
2026-03-11	63.8000	63.8000	63.8000	63.8000	-9.632%	2	195	+42.320%
2026-03-04	70.6000	70.6000	70.6000	70.6000	+10.140%	3	195	+28.612%
2026-02-27	64.1000	64.1000	64.1000	64.1000	+8.369%	1	198	+41.654%
2026-02-11	59.1500	59.1500	59.1500	59.1500	+30.863%	16	199	+53.508%
2026-02-04	45.2000	45.2000	45.2000	45.2000	-22.203%	1	211	+100.885%
2026-01-29	58.1000	58.1000	58.1000	58.1000	+12.925%	3	211	+56.282%
2026-01-20	51.4500	51.4500	51.4500	51.4500	-3.670%	1	211	+76.482%
2026-01-16	53.4100	53.4100	53.4100	53.4100	-7.113%	1	212	+70.006%
2026-01-14	57.5000	57.5000	57.5000	57.5000	-4.959%	3	212	+57.913%
2026-01-08	62.5700	62.5700	60.5000	60.5000	+3.330%	9	212	+50.083%
2026-01-06	58.5500	58.5500	58.5500	58.5500	-9.951%	1	213	+55.081%
2026-01-02	65.0200	65.0200	65.0200	65.0200	-2.226%	1	213	+39.649%
2025-12-29	66.5000	66.5000	66.5000	66.5000	+8.042%	1	214	+36.541%
2025-12-08	61.6000	61.6000	61.5500	61.5500	-2.841%	3	213	+47.522%
2025-12-03	63.3500	63.3500	63.3500	63.3500	-6.494%	2	213	+43.331%
2025-11-26	67.7500	67.7500	67.7500	67.7500	+16.309%	1	213	+34.022%
2025-11-11	58.2500	58.2500	58.2500	58.2500	+6.783%	1	212	+55.880%
2025-11-03	54.5500	54.5500	54.5500	54.5500	-3.366%	5	212	+66.453%
2025-10-31	56.4500	56.4500	56.4500	56.4500	-17.132%	1	212	+60.850%
2025-10-20	68.1200	68.1200	68.1200	68.1200	+4.414%	10	211	+33.294%
2025-10-15	65.2400	65.2400	65.2400	65.2400	-0.473%	1	221	+39.178%
2025-10-14	65.5200	65.5500	65.5200	65.5500	-2.860%	6	221	+38.520%
2025-10-13	67.4800	67.4800	67.4800	67.4800	-0.325%	12	215	+34.558%
2025-10-09	67.7000	67.9000	67.7000	67.7000	-13.868%	5	203	+34.121%
2025-10-01	68.8000	78.6000	68.8000	78.6000	+18.731%	6	198	+15.522%
2025-09-30	61.7000	66.2000	61.7000	66.2000	+16.755%	5	197	+37.160%
2025-09-26	56.8000	56.8000	56.7000	56.7000	-4.946%	3	193	+60.141%
2025-09-23	59.6500	59.6500	59.6500	59.6500	-1.568%	1	192	+52.221%
2025-09-22	60.6000	60.6000	60.6000	60.6000	+1.763%	2	193	+49.835%
2025-09-19	59.0500	59.5500	59.0500	59.5500	+4.291%	4	193	+52.477%
2025-09-17	57.1000	57.1000	57.1000	57.1000	+3.106%	2	195	+59.019%
2025-09-16	55.3800	55.3800	55.3800	55.3800	+13.834%	1	195	+63.958%
2025-09-10	48.6500	48.6600	48.6500	48.6500	+0.517%	4	196	+86.639%
2025-09-09	48.4000	48.4000	48.4000	48.4000	+0.645%	3	196	+87.603%
2025-09-08	48.0900	48.0900	48.0900	48.0900	+1.093%	5	195	+88.813%
2025-08-25	47.5700	47.5700	47.5700	47.5700	-1.918%	2	200	+90.877%
2025-08-21	48.5000	48.5000	48.5000	48.5000	+21.523%	1	200	+87.216%
2025-08-04	39.9700	39.9700	39.9100	39.9100	+6.911%	10	200	+127.512%
2025-07-31	37.3300	37.3300	37.3300	37.3300	+3.350%	1	195	+143.236%
2025-07-30	36.1200	36.1200	36.1200	36.1200	+0.333%	2	195	+151.384%
2025-07-02	36.8500	36.8500	36.0000	36.0000	+4.651%	4	193	+152.222%
2025-06-20	34.4000	34.4000	34.4000	34.4000	-8.874%	4	189	+163.953%
2025-06-16	37.7500	37.7500	37.7500	37.7500	-2.806%	1	191	+140.530%
2025-06-12	38.8400	38.8400	38.8400	38.8400	+15.768%	1	190	+133.780%
2025-05-23	33.8900	33.8900	33.5500	33.5500	+0.630%	12	186	+170.641%
2025-05-22	33.3400	33.3400	33.3400	33.3400	+8.848%	5	186	+172.346%
2025-05-14	35.0000	35.0000	30.6300	30.6300	-17.216%	7	186	+196.441%
2025-05-13	37.1400	37.1500	37.0000	37.0000	-1.648%	7	180	+145.405%
2025-05-09	37.6200	37.6200	37.6200	37.6200	+9.202%	2	173	+141.361%
2025-05-08	34.4500	34.4500	34.4500	34.4500	-6.080%	1	172	+163.570%
2025-05-06	36.6800	36.6800	36.6800	36.6800	-15.968%	5	172	+147.546%
2025-05-02	42.5500	43.6500	42.5500	43.6500	+13.054%	46	172	+108.018%
2025-04-28	38.6100	38.6100	38.6100	38.6100	+18.182%	1	149	+135.172%
2025-04-24	32.6700	32.6700	32.6700	32.6700	+6.695%	1	149	+177.931%
2025-04-23	30.6200	30.6200	30.6200	30.6200	+9.162%	1	150	+196.538%
2025-04-17	28.0500	28.0500	28.0500	28.0500	-8.333%	1	150	+223.708%
2025-04-15	30.6000	30.6000	30.5900	30.6000	-3.470%	8	150	+196.732%
2025-04-14	31.5100	31.7000	31.4400	31.7000	+3.291%	4	142	+186.435%
2025-04-11	30.6900	30.6900	30.6900	30.6900	+13.457%	2	142	+195.862%
2025-04-09	26.6600	27.0500	26.6600	27.0500	-7.045%	8	141	+235.675%
2025-04-08	34.1500	34.1500	29.1000	29.1000	-18.373%	5	136	+212.027%
2025-04-07	35.6500	35.6500	35.6500	35.6500	-23.317%	3	132	+154.698%
2025-04-03	46.4900	46.4900	46.4900	46.4900	-7.020%	1	130	+95.311%
2025-03-24	50.0000	50.0000	50.0000	50.0000	-3.920%	2	130	+81.600%
2025-03-21	52.0400	52.0400	52.0400	52.0400	-7.517%	2	128	+74.481%
2025-03-17	56.2700	56.2700	56.2700	56.2700	+2.402%	5	128	+61.365%
2025-03-13	54.9500	54.9500	54.9500	54.9500	-7.101%	5	128	+65.241%
2025-03-10	57.2000	59.3000	57.2000	59.1500	+9.032%	10	128	+53.508%
2025-03-07	54.2500	54.2500	54.2500	54.2500	+0.482%	4	126	+67.373%
2025-03-05	53.9900	53.9900	53.9900	53.9900	-4.662%	1	128	+68.179%
2025-03-04	56.6300	56.6300	56.6300	56.6300	+6.228%	2	127	+60.339%
2025-03-03	53.4600	53.4600	53.3100	53.3100	+3.918%	32	127	+70.325%
2025-02-28	51.3000	51.3000	51.3000	51.3000	+3.636%	4	131	+76.998%
2025-02-27	47.6500	49.8000	47.6500	49.5000	+3.233%	23	129	+83.434%
2025-02-24	48.4700	48.4700	47.9500	47.9500	+13.357%	10	144	+89.364%
2025-02-19	42.3000	42.3000	42.3000	42.3000	+2.421%	1	139	+114.657%
2025-02-18	41.3000	41.3000	41.3000	41.3000	+6.170%	1	140	+119.855%
2025-02-13	38.9000	38.9000	38.9000	38.9000	+0.129%	15	124	+133.419%
2025-02-12	38.6900	38.8500	38.6900	38.8500	+2.914%	19	124	+133.719%
2025-02-11	37.7000	37.7500	37.7000	37.7500	+3.510%	19	108	+140.530%
2025-02-10	36.4700	36.4700	36.4700	36.4700	-0.897%	1	104	+148.972%
2025-02-03	36.4600	36.8000	36.4600	36.8000	-3.791%	3	105	+146.739%
2025-01-31	35.3500	38.2500	35.3500	38.2500	+43.473%	44	105	+137.386%
2025-01-28	26.6600	26.6600	26.6600	26.6600	+10.165%	3	105	+240.585%
2025-01-24	24.2000	24.2000	24.2000	24.2000	+2.542%	2	105	+275.207%
2025-01-23	23.6000	23.6000	23.6000	23.6000	-3.555%	1	104	+284.746%
2025-01-22	24.4700	24.4700	24.4700	24.4700	-2.120%	1	104	+271.067%
2025-01-21	25.0000	25.0000	25.0000	25.0000	-0.398%	5	103	+263.200%
2025-01-15	25.9500	27.0500	25.0500	25.1000	-7.243%	21	103	+261.753%
2025-01-14	26.8300	27.0600	26.8300	27.0600	-2.662%	10	97	+235.551%
2025-01-13	27.8000	27.8000	27.8000	27.8000	+0.725%	4	97	+226.619%
2025-01-10	27.6000	27.6000	27.6000	27.6000	-1.429%	12	97	+228.986%
2025-01-08	27.9700	28.0000	27.9700	28.0000	-7.713%	10	91	+224.286%
2025-01-03	29.3000	30.3400	29.3000	30.3400	+4.765%	4	91	+199.275%
2025-01-02	28.9600	28.9600	28.9600	28.9600	+4.890%	4	92	+213.536%
2024-12-31	27.6100	27.6100	27.6100	27.6100	-4.793%	4	96	+228.866%
2024-12-26	29.9500	29.9500	29.0000	29.0000	+2.837%	10	96	+213.103%
2024-12-20	28.2000	28.2000	28.2000	28.2000	+2.657%	2	95	+221.986%
2024-12-18	27.4700	27.4700	27.4700	27.4700	+7.096%	1	97	+230.542%
2024-12-13	25.6500	25.6500	25.6500	25.6500	-1.987%	2	97	+253.996%
2024-12-11	26.1700	26.1700	26.1700	26.1700	+0.153%	1	98	+246.962%
2024-12-06	27.3500	27.3500	26.1300	26.1300	-6.344%	26	98	+247.493%
2024-12-05	27.9000	27.9000	27.9000	27.9000	-2.754%	1	86	+225.448%
2024-12-04	28.6900	28.6900	28.6900	28.6900	-10.679%	1	86	+216.487%
2024-12-03	32.1200	32.1200	32.1200	32.1200	+7.067%	1	86	+182.690%
2024-12-02	30.0000	30.0000	30.0000	30.0000	-6.250%	1	85	+202.667%
2024-11-29	32.4600	32.4600	32.0000	32.0000	-6.021%	4	84	+183.750%
2024-11-27	33.0000	34.0500	33.0000	34.0500	+12.450%	4	84	+166.667%
2024-11-26	28.5000	30.2800	28.5000	30.2800	+0.933%	3	84	+199.868%
2024-11-25	29.4500	30.0000	29.4500	30.0000	+5.042%	4	86	+202.667%
2024-11-22	28.9000	28.9000	28.5600	28.5600	+12.707%	4	84	+217.927%
2024-11-21	25.6200	25.6200	25.2700	25.3400	+12.873%	7	83	+258.327%
2024-11-20	21.6100	22.9500	21.6100	22.4500	+5.054%	10	82	+304.454%
2024-11-15	21.3300	21.3700	21.3300	21.3700	-9.218%	4	86	+324.895%
2024-11-14	23.7500	23.7500	23.5400	23.5400	-3.918%	2	84	+285.726%
2024-11-13	24.7400	24.7900	24.5000	24.5000	-0.810%	5	83	+270.612%
2024-11-12	27.4000	27.4000	24.7000	24.7000	-11.470%	23	81	+267.611%
2024-11-11	28.1100	29.0500	26.7200	27.9000	-44.189%	31	79	+225.448%
2024-10-31	49.9900	49.9900	49.9900	49.9900	+29.844%	5	72	+81.636%
2024-10-28	38.5000	38.5000	38.5000	38.5000	+5.105%	8	75	+135.844%
2024-10-23	36.6300	36.6300	36.6300	36.6300	-3.681%	2	67	+147.884%
2024-10-18	38.0300	38.0300	38.0300	38.0300	-9.128%	2	65	+138.759%
2024-10-09	41.8500	41.8500	41.8500	41.8500	+2.323%	5	63	+116.965%
2024-10-08	40.8500	40.9500	40.8500	40.9000	-1.446%	3	58	+122.005%
2024-10-07	41.5000	41.5000	41.5000	41.5000	-2.810%	6	56	+118.795%
2024-10-03	43.3500	43.4500	42.6000	42.7000	-0.117%	91	55	+112.646%
2024-10-02	42.7500	42.7500	42.7500	42.7500	-3.390%	1	22	+112.398%
2024-10-01	44.7000	44.7000	44.2500	44.2500	+4.858%	6	21	+105.198%
2024-09-27	42.2000	42.2000	42.2000	42.2000	+10.907%	6	18	+115.166%
2024-09-26	38.0500	38.0500	38.0500	38.0500	-6.396%	2	15	+138.633%
2024-09-19	40.6500	40.6500	40.6500	40.6500	-2.681%	2	13	+123.370%
2024-09-18	41.7700	41.7700	41.7700	41.7700	+6.638%	2	11	+117.381%
2024-09-17	41.9300	41.9300	39.1700	39.1700	-5.977%	6	9	+131.810%
2024-09-16	41.7500	42.3900	41.6600	41.6600	0.000%	3	3	+117.955%