Dark

ABBV20270115C175
ABBV Jan 15 2027 175.00 Call (ABBV270115C00175000)
option OPRA

Inactive

Aug 21, 2026

92.60+1.758%(+1.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	92.6000	92.6000	92.6000	92.6000	+1.758%	1	487	0.000%
2026-08-19	91.0000	91.0000	91.0000	91.0000	+17.830%	1	488	+1.758%
2026-08-14	77.2300	77.2300	77.2300	77.2300	+4.577%	1	489	+19.902%
2026-08-03	73.9200	73.9200	73.8500	73.8500	-1.730%	2	490	+25.389%
2026-07-15	75.1500	75.1500	75.1500	75.1500	+4.100%	1	490	+23.220%
2026-07-14	72.1900	72.1900	72.1900	72.1900	-3.618%	4	491	+28.273%
2026-07-13	73.4000	74.9000	73.3500	74.9000	-3.888%	68	493	+23.632%
2026-07-01	77.9300	77.9300	77.9300	77.9300	-4.614%	2	535	+18.825%
2026-06-29	80.3000	81.7000	80.3000	81.7000	+30.909%	2	536	+13.341%
2026-06-23	62.3800	62.4100	62.3800	62.4100	+5.032%	3	536	+48.374%
2026-06-22	59.4200	59.4200	59.4200	59.4200	+3.285%	3	538	+55.840%
2026-06-09	57.5300	57.5300	57.5300	57.5300	+6.715%	5	538	+60.959%
2026-06-08	53.9100	53.9100	53.9100	53.9100	-6.811%	1	543	+71.768%
2026-06-05	57.8500	57.8500	57.8500	57.8500	+16.516%	1	543	+60.069%
2026-06-03	49.6500	49.6500	49.6500	49.6500	+5.751%	1	543	+86.506%
2026-05-29	47.8500	48.7500	46.9500	46.9500	+5.034%	8	542	+97.231%
2026-05-26	44.7000	44.7000	44.7000	44.7000	-7.835%	1	545	+107.159%
2026-05-22	48.5000	48.5000	48.5000	48.5000	+8.501%	2	547	+90.928%
2026-05-20	44.7000	44.7000	44.7000	44.7000	+3.353%	1	547	+107.159%
2026-05-18	41.9500	43.2500	41.9500	43.2500	0.000%	2	546	+114.104%
2026-05-15	42.7000	43.2500	42.7000	43.2500	-1.927%	4	546	+114.104%
2026-05-14	44.1000	44.1000	44.1000	44.1000	+2.773%	1	542	+109.977%
2026-05-12	42.9100	42.9100	42.9100	42.9100	+15.287%	1	541	+115.801%
2026-05-11	37.7200	37.7200	37.2200	37.2200	-4.613%	2	541	+148.791%
2026-05-06	39.0200	39.0200	39.0200	39.0200	-3.892%	1	541	+137.314%
2026-05-01	43.4000	43.4000	40.6000	40.6000	+0.247%	2	541	+128.079%
2026-04-29	40.5000	40.5000	40.5000	40.5000	+16.379%	1	541	+128.642%
2026-04-28	34.8000	34.8000	34.8000	34.8000	-4.918%	1	541	+166.092%
2026-04-27	36.6000	36.6000	36.6000	36.6000	+3.157%	1	540	+153.005%
2026-04-24	35.4800	35.4800	35.4800	35.4800	-18.977%	3	540	+160.992%
2026-04-16	43.7900	43.7900	43.7900	43.7900	+8.930%	16	541	+111.464%
2026-04-07	40.2000	40.2000	40.2000	40.2000	-19.808%	1	549	+130.348%
2026-04-01	50.1300	50.1300	50.1300	50.1300	+18.371%	1	549	+84.720%
2026-03-23	42.3500	42.3500	42.3500	42.3500	-4.724%	2	549	+118.654%
2026-03-18	47.0500	47.0500	44.4500	44.4500	-18.887%	5	551	+108.324%
2026-03-16	55.0500	55.0500	54.8000	54.8000	-2.143%	3	551	+68.978%
2026-02-20	56.0000	56.0000	56.0000	56.0000	-0.797%	1	552	+65.357%
2026-02-10	55.8900	56.4500	55.8000	56.4500	+3.483%	5	552	+64.039%
2026-02-09	54.5500	54.5500	54.5500	54.5500	+21.303%	1	555	+69.753%
2026-02-04	45.0500	45.0500	44.9700	44.9700	-22.798%	3	556	+105.915%
2026-02-03	58.6000	58.6000	58.1000	58.2500	+0.086%	97	556	+58.970%
2026-02-02	58.2000	58.2000	58.2000	58.2000	+4.208%	1	588	+59.107%
2026-01-30	55.8500	55.8500	55.8500	55.8500	-0.268%	2	589	+65.801%
2026-01-29	56.0000	56.0000	56.0000	56.0000	+16.667%	1	589	+65.357%
2026-01-20	48.0000	48.0000	48.0000	48.0000	-2.637%	2	590	+92.917%
2026-01-15	49.3000	49.3000	49.3000	49.3000	-6.540%	1	592	+87.830%
2026-01-14	51.9000	52.7500	51.9000	52.7500	+5.500%	97	592	+75.545%
2026-01-13	50.0000	50.0000	50.0000	50.0000	-4.489%	1	495	+85.200%
2026-01-12	51.6000	52.3500	51.4600	52.3500	-4.905%	6	495	+76.886%
2026-01-06	55.0500	55.0500	55.0500	55.0500	-9.338%	2	490	+68.211%
2025-12-30	60.7200	60.7200	60.7200	60.7200	+2.395%	2	488	+52.503%
2025-12-19	59.1500	59.3000	59.1500	59.3000	+5.648%	2	488	+56.155%
2025-12-16	56.1300	56.1300	56.1300	56.1300	-5.948%	1	488	+64.974%
2025-12-15	59.6800	59.6800	59.6800	59.6800	-0.946%	1	488	+55.161%
2025-11-26	60.2500	60.2500	60.2500	60.2500	-11.928%	1	488	+53.693%
2025-11-13	68.0000	69.0000	68.0000	68.4100	+14.017%	4	488	+35.360%
2025-11-12	60.0000	60.0000	60.0000	60.0000	+13.208%	1	486	+54.333%
2025-11-06	53.0000	53.0000	53.0000	53.0000	+9.278%	2	486	+74.717%
2025-11-05	48.5000	48.5000	48.5000	48.5000	-7.707%	4	488	+90.928%
2025-10-31	54.0200	54.0200	52.5000	52.5500	-13.711%	11	488	+76.213%
2025-10-30	61.5500	61.5500	60.9000	60.9000	-0.653%	9	490	+52.053%
2025-10-24	60.9700	61.3000	60.9700	61.3000	-4.651%	2	491	+51.060%
2025-10-21	64.2900	64.2900	64.2900	64.2900	-0.710%	1	490	+44.035%
2025-10-20	64.7500	64.7500	64.7500	64.7500	+7.291%	10	490	+43.012%
2025-10-16	60.3500	60.3500	60.3500	60.3500	-0.952%	1	500	+53.438%
2025-10-14	60.9300	60.9300	60.9300	60.9300	-5.418%	1	499	+51.978%
2025-10-13	61.9700	64.5800	61.9700	64.4200	+1.401%	28	498	+43.744%
2025-10-10	63.5300	63.5300	63.5300	63.5300	+0.793%	20	473	+45.758%
2025-10-08	61.9000	63.0300	61.9000	63.0300	-15.679%	3	453	+46.914%
2025-10-01	66.3000	75.0000	66.3000	74.7500	+16.888%	7	451	+23.880%
2025-09-30	58.1000	63.9500	58.1000	63.9500	+20.184%	6	450	+44.801%
2025-09-26	53.2100	53.2100	53.2100	53.2100	-6.155%	1	451	+74.027%
2025-09-22	56.7000	56.7000	56.7000	56.7000	+2.254%	1	451	+63.316%
2025-09-19	55.4500	55.4500	55.4500	55.4500	+0.562%	2	451	+66.997%
2025-09-17	55.1400	55.1400	55.1400	55.1400	+9.950%	1	451	+67.936%
2025-09-16	50.1500	50.1500	50.1500	50.1500	-5.288%	1	451	+84.646%
2025-09-11	52.5000	52.9500	52.5000	52.9500	+17.902%	2	450	+74.882%
2025-09-08	44.9100	44.9100	44.9100	44.9100	-1.405%	2	450	+106.190%
2025-09-03	45.5500	45.5500	45.5500	45.5500	-2.878%	2	451	+103.293%
2025-09-02	46.9000	46.9000	46.9000	46.9000	+6.736%	1	451	+97.441%
2025-08-26	43.9500	43.9500	43.9400	43.9400	+0.595%	2	452	+110.742%
2025-08-22	46.2000	46.2000	43.6800	43.6800	-4.837%	2	452	+111.996%
2025-08-20	46.0000	46.0000	45.8000	45.9000	+12.500%	8	453	+101.743%
2025-08-14	40.7000	40.8000	40.7000	40.8000	+5.699%	2	461	+126.961%
2025-08-13	37.0500	38.6000	37.0500	38.6000	+4.184%	2	463	+139.896%
2025-08-12	37.0500	37.0500	37.0500	37.0500	-1.463%	1	463	+149.933%
2025-08-07	36.8000	37.6000	36.8000	37.6000	-0.739%	3	464	+146.277%
2025-08-05	37.8800	37.8800	37.8800	37.8800	+2.517%	1	466	+144.456%
2025-08-04	35.6000	36.9500	35.6000	36.9500	-0.135%	15	467	+150.609%
2025-08-01	35.1500	37.0000	35.1500	37.0000	+0.543%	5	482	+150.270%
2025-07-31	36.5500	38.5000	33.9900	36.8000	+11.583%	22	485	+151.630%
2025-07-30	34.5000	34.5000	32.9800	32.9800	-2.281%	2	486	+180.776%
2025-07-29	31.8500	34.3300	31.8500	33.7500	+2.273%	37	486	+174.370%
2025-07-24	33.0000	33.0000	33.0000	33.0000	+9.963%	1	474	+180.606%
2025-07-21	30.2900	30.2900	30.0100	30.0100	-11.344%	4	475	+208.564%
2025-07-17	33.8500	33.8500	33.8500	33.8500	+1.774%	1	471	+173.560%
2025-07-16	33.0000	33.4000	33.0000	33.2600	+8.693%	9	472	+178.413%
2025-07-15	30.6000	30.6000	30.6000	30.6000	-15.000%	2	471	+202.614%
2025-07-10	36.6800	37.1500	35.3000	36.0000	+14.286%	8	469	+157.222%
2025-07-03	32.4000	32.4000	31.5000	31.5000	-3.017%	2	469	+193.968%
2025-07-02	33.4000	33.6500	32.4800	32.4800	-2.316%	7	469	+185.099%
2025-07-01	30.6000	33.2500	30.6000	33.2500	+18.750%	2	471	+178.496%
2025-06-27	28.0000	28.0000	28.0000	28.0000	-9.677%	1	469	+230.714%
2025-06-26	32.0500	32.0500	31.0000	31.0000	+1.307%	3	468	+198.710%
2025-06-25	30.6000	30.6000	30.6000	30.6000	+3.729%	1	468	+202.614%
2025-06-24	29.5000	29.5000	29.5000	29.5000	-1.338%	1	468	+213.898%
2025-06-20	30.0000	30.3000	29.8000	29.9000	-4.412%	10	468	+209.699%
2025-06-18	31.2800	31.2800	31.2800	31.2800	-0.698%	1	465	+196.036%
2025-06-17	33.0000	33.0000	31.5000	31.5000	-9.379%	6	465	+193.968%
2025-06-16	34.1000	35.2000	33.7000	34.7600	+0.029%	5	467	+166.398%
2025-06-13	35.7500	36.7500	34.7500	34.7500	-3.472%	24	466	+166.475%
2025-06-12	36.0000	36.5000	35.5700	36.0000	+2.273%	56	464	+157.222%
2025-06-09	35.2000	35.2000	35.2000	35.2000	-0.198%	1	453	+163.068%
2025-06-06	35.2700	35.2700	35.2700	35.2700	+9.195%	2	453	+162.546%
2025-05-27	31.5000	32.3000	31.5000	32.3000	+10.427%	5	452	+186.687%
2025-05-22	29.2500	29.2500	29.2500	29.2500	-2.435%	1	454	+216.581%
2025-05-21	29.9800	29.9800	29.9800	29.9800	-7.754%	1	454	+208.873%
2025-05-20	32.5000	32.5000	32.5000	32.5000	+0.775%	2	453	+184.923%
2025-05-19	32.2500	32.2500	32.2500	32.2500	+3.200%	1	453	+187.132%
2025-05-16	30.7300	31.2500	30.7300	31.2500	+2.459%	14	453	+196.320%
2025-05-15	27.5000	30.5000	27.3700	30.5000	+7.774%	11	453	+203.607%
2025-05-14	30.0000	30.0000	28.3000	28.3000	-18.208%	267	450	+227.208%
2025-05-09	34.3000	34.6500	34.3000	34.6000	+8.976%	24	198	+167.630%
2025-05-08	32.7200	32.7200	31.7500	31.7500	-17.746%	2	198	+191.654%
2025-05-01	38.6000	38.6000	38.6000	38.6000	+3.680%	1	199	+139.896%
2025-04-30	37.2300	37.2300	37.2300	37.2300	-4.758%	12	199	+148.724%
2025-04-29	39.0000	39.0900	39.0000	39.0900	+23.118%	6	211	+136.889%
2025-04-25	31.6500	31.7500	31.6500	31.7500	+16.343%	10	209	+191.654%
2025-04-23	27.6400	27.6400	27.2900	27.2900	+16.375%	8	212	+239.318%
2025-04-16	23.4500	23.4500	23.4500	23.4500	-15.495%	1	205	+294.883%
2025-04-15	29.8300	29.8300	27.7500	27.7500	-2.870%	2	204	+233.694%
2025-04-14	30.6000	30.6000	28.5700	28.5700	+7.852%	4	202	+224.116%
2025-04-10	26.4900	26.4900	26.4900	26.4900	-3.848%	4	199	+249.566%
2025-04-09	25.2000	28.8000	25.2000	27.5500	-1.783%	20	195	+236.116%
2025-04-08	27.0500	28.0500	27.0500	28.0500	-27.725%	2	201	+230.125%
2025-04-04	38.8100	38.8100	38.8100	38.8100	-15.520%	2	200	+138.598%
2025-04-01	45.9400	45.9400	45.9400	45.9400	-4.391%	1	200	+101.567%
2025-03-31	48.0500	48.0500	48.0500	48.0500	+13.059%	1	199	+92.716%
2025-03-27	42.5000	42.5000	42.5000	42.5000	-11.826%	1	198	+117.882%
2025-03-21	48.2000	48.2000	48.2000	48.2000	-4.987%	2	198	+92.116%
2025-03-19	50.7300	50.7300	50.7300	50.7300	-3.884%	1	198	+82.535%
2025-03-17	52.7800	52.7800	52.7800	52.7800	+5.035%	5	197	+75.445%
2025-03-14	50.2500	50.2500	50.2500	50.2500	-4.011%	2	192	+84.279%
2025-03-12	52.3500	52.3500	52.3500	52.3500	-5.845%	4	192	+76.886%
2025-03-10	55.6000	55.6000	55.6000	55.6000	+13.354%	2	194	+66.547%
2025-03-06	49.0500	49.0500	49.0500	49.0500	-1.288%	1	194	+88.787%
2025-03-04	52.8500	53.5000	49.6900	49.6900	-1.992%	5	194	+86.355%
2025-03-03	50.3000	50.9200	50.3000	50.7000	+9.883%	7	194	+82.643%
2025-02-28	46.1400	46.1400	46.1400	46.1400	+0.875%	6	193	+100.694%
2025-02-27	46.3000	46.3000	45.3800	45.7400	+4.956%	5	190	+102.449%
2025-02-26	43.5800	43.5800	43.5800	43.5800	-5.261%	1	191	+112.483%
2025-02-25	46.0000	46.0000	46.0000	46.0000	+2.862%	5	191	+101.304%
2025-02-24	44.7200	44.7200	44.7200	44.7200	+18.936%	2	191	+107.066%
2025-02-18	37.6000	37.6000	37.6000	37.6000	+11.111%	1	190	+146.277%
2025-02-10	34.0000	34.0000	33.8400	33.8400	-6.854%	4	191	+173.641%
2025-02-06	36.3300	36.3300	36.3300	36.3300	+0.917%	1	194	+154.886%
2025-02-05	36.0000	36.0000	36.0000	36.0000	+8.761%	3	193	+157.222%
2025-02-04	33.1000	33.1000	33.1000	33.1000	0.000%	2	193	+179.758%
2025-02-03	32.5500	33.1000	32.5500	33.1000	+5.886%	16	191	+179.758%
2025-01-31	33.7000	35.0000	31.2600	31.2600	+25.896%	56	186	+196.225%
2025-01-29	24.8300	24.8300	24.8300	24.8300	+2.223%	5	190	+272.936%
2025-01-28	24.2900	24.2900	24.2900	24.2900	-7.113%	1	185	+281.227%
2025-01-27	26.1500	26.1500	26.1500	26.1500	+19.134%	1	184	+254.111%
2025-01-22	21.2500	22.2600	21.2500	21.9500	-12.619%	15	184	+321.868%
2025-01-21	25.1200	25.1200	25.1200	25.1200	+11.644%	2	182	+268.631%
2025-01-15	22.0000	22.5000	22.0000	22.5000	-10.323%	2	182	+311.556%
2025-01-13	25.0900	25.0900	25.0900	25.0900	+4.979%	1	183	+269.071%
2025-01-10	23.9000	23.9000	23.9000	23.9000	-5.831%	8	182	+287.448%
2025-01-08	24.7900	25.5800	24.7900	25.3800	-4.979%	32	174	+264.854%
2025-01-02	26.5100	26.7100	26.2900	26.7100	+6.287%	7	174	+246.687%
2024-12-31	24.9300	25.3000	24.9300	25.1300	-2.973%	16	184	+268.484%
2024-12-27	26.5500	26.5500	25.9000	25.9000	-4.604%	12	184	+257.529%
2024-12-24	26.8500	27.1500	26.8500	27.1500	+10.321%	16	179	+241.068%
2024-12-20	23.9600	24.6500	23.9600	24.6100	+6.215%	3	179	+276.270%
2024-12-19	23.1700	23.1700	23.1700	23.1700	-7.320%	3	179	+299.655%
2024-12-17	24.7200	25.0000	24.7200	25.0000	+8.696%	4	179	+270.400%
2024-12-13	23.0000	23.0000	23.0000	23.0000	-3.199%	2	178	+302.609%
2024-12-12	24.5000	24.5000	23.7200	23.7600	-2.222%	3	178	+289.731%
2024-12-11	24.3000	24.3000	24.3000	24.3000	+1.250%	3	175	+281.070%
2024-12-10	24.0000	24.0000	24.0000	24.0000	-6.796%	2	172	+285.833%
2024-12-09	26.0500	26.0500	24.3500	25.7500	+7.741%	3	172	+259.612%
2024-12-06	23.8300	24.2800	23.4200	23.9000	-4.553%	70	171	+287.448%
2024-12-05	25.0400	25.0400	25.0400	25.0400	-1.223%	4	158	+269.808%
2024-12-04	25.3500	25.3500	25.3500	25.3500	-14.300%	1	158	+265.286%
2024-12-03	29.5800	29.5800	29.5800	29.5800	-1.760%	1	158	+213.049%
2024-11-27	30.6600	30.6600	30.1100	30.1100	+5.575%	4	162	+207.539%
2024-11-26	28.5200	28.5200	28.5200	28.5200	+2.590%	1	162	+224.684%
2024-11-25	27.8000	27.8000	27.8000	27.8000	+2.206%	1	162	+233.094%
2024-11-22	25.9400	27.2000	25.9400	27.2000	+17.393%	48	162	+240.441%
2024-11-21	23.0100	23.1700	23.0100	23.1700	+13.301%	4	154	+299.655%
2024-11-20	20.4500	20.4500	20.4500	20.4500	+3.440%	1	150	+352.812%
2024-11-19	19.7700	19.7700	19.7700	19.7700	-0.303%	2	151	+368.386%
2024-11-18	19.8300	19.8300	19.8300	19.8300	+2.269%	5	151	+366.969%
2024-11-15	19.4000	19.4000	19.3900	19.3900	-12.539%	6	146	+377.566%
2024-11-14	21.8000	22.2100	21.8000	22.1700	-0.672%	7	149	+317.682%
2024-11-13	23.0000	23.0000	22.3200	22.3200	-2.105%	2	149	+314.875%
2024-11-12	25.4500	25.5000	22.8000	22.8000	-12.308%	50	149	+306.140%
2024-11-11	26.5000	26.8000	24.0000	26.0000	-44.444%	62	127	+256.154%
2024-10-31	46.8000	46.8000	46.8000	46.8000	+33.144%	5	103	+97.863%
2024-10-25	35.1500	35.1500	35.1500	35.1500	+0.861%	2	98	+163.442%
2024-10-17	34.8600	34.8600	34.8500	34.8500	-9.715%	6	97	+165.710%
2024-10-11	38.6100	38.6100	38.6000	38.6000	-3.500%	10	93	+139.896%
2024-10-04	40.0000	40.0000	40.0000	40.0000	-0.125%	2	88	+131.500%
2024-10-03	40.2000	40.5000	39.7000	40.0500	+1.341%	114	87	+131.211%
2024-10-02	39.5200	39.5200	39.5200	39.5200	-4.541%	1	25	+134.312%
2024-10-01	41.1500	41.4000	41.1500	41.4000	+4.810%	6	24	+123.671%
2024-09-30	39.2000	39.5000	39.2000	39.5000	+10.520%	22	24	+134.430%
2024-09-26	35.2000	35.7400	35.2000	35.7400	-8.803%	3	13	+159.093%
2024-09-24	39.1900	39.1900	39.1900	39.1900	+2.942%	4	12	+136.285%
2024-09-20	37.4300	38.0700	37.4300	38.0700	+1.656%	8	8	+143.236%
2024-09-19	37.9300	37.9300	37.4500	37.4500	-6.046%	3	4	+147.263%
2024-09-16	39.8600	39.8600	39.8600	39.8600	0.000%	1	1	+132.313%