Dark

ABBV20270115C185
ABBV Jan 15 2027 185.00 Call (ABBV270115C00185000)
option OPRA

Inactive

Aug 19, 2026

79.60+18.717%(+12.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	79.6000	79.6000	79.6000	79.6000	+18.717%	1	245	0.000%
2026-08-14	66.8600	68.6500	66.8600	67.0500	+4.700%	5	245	+18.717%
2026-08-10	63.8000	64.0400	63.6600	64.0400	+0.534%	12	249	+24.297%
2026-08-04	63.7000	63.7000	63.7000	63.7000	-1.194%	1	243	+24.961%
2026-08-03	64.4700	64.4700	64.4700	64.4700	-10.842%	5	243	+23.468%
2026-07-22	72.1600	72.3100	72.1600	72.3100	+14.778%	2	248	+10.082%
2026-07-14	63.0000	63.0000	63.0000	63.0000	-16.112%	1	248	+26.349%
2026-07-02	75.1000	75.1000	75.1000	75.1000	+21.129%	1	249	+5.992%
2026-06-25	56.0200	62.0000	56.0200	62.0000	+16.432%	8	249	+28.387%
2026-06-24	53.8200	53.8900	53.2500	53.2500	+0.094%	15	252	+49.484%
2026-06-23	54.6000	54.6000	52.9800	53.2000	+2.961%	9	250	+49.624%
2026-06-22	45.0200	51.6700	45.0200	51.6700	+31.476%	4	248	+54.055%
2026-06-18	39.0500	39.3000	38.8500	39.3000	-18.969%	5	246	+102.545%
2026-06-09	48.5000	48.5000	48.5000	48.5000	+1.147%	15	246	+64.124%
2026-06-08	48.2400	48.2400	47.9500	47.9500	-4.387%	4	246	+66.006%
2026-06-05	50.1500	50.1500	50.1500	50.1500	+13.977%	1	243	+58.724%
2026-06-04	44.0000	44.0000	44.0000	44.0000	+19.177%	15	243	+80.909%
2026-06-02	36.9200	36.9200	36.9200	36.9200	-11.696%	1	243	+115.601%
2026-05-28	41.8100	41.8100	41.8100	41.8100	+12.392%	1	243	+90.385%
2026-05-26	37.2000	37.2000	37.2000	37.2000	-6.533%	1	243	+113.978%
2026-05-22	39.8000	39.8000	39.8000	39.8000	+1.401%	1	244	+100.000%
2026-05-21	39.2500	39.2500	39.2500	39.2500	+12.368%	1	244	+102.803%
2026-05-18	34.9300	34.9300	34.9300	34.9300	-2.783%	1	244	+127.884%
2026-05-12	35.9300	35.9300	35.9300	35.9300	+4.752%	1	243	+121.542%
2026-05-05	34.3000	34.3000	34.3000	34.3000	-12.164%	1	243	+132.070%
2026-04-30	38.0000	39.0500	38.0000	39.0500	+28.033%	8	244	+103.841%
2026-04-29	30.5000	30.5000	30.5000	30.5000	+8.079%	1	247	+160.984%
2026-04-27	28.2200	28.2200	28.2200	28.2200	-3.850%	1	248	+182.069%
2026-04-24	29.3500	29.3500	29.3500	29.3500	-22.865%	3	249	+171.210%
2026-04-17	38.0400	38.0500	38.0000	38.0500	+3.537%	3	252	+109.198%
2026-04-16	36.2000	36.7500	36.2000	36.7500	+6.398%	2	249	+116.599%
2026-04-13	34.5400	34.5400	34.5400	34.5400	-7.893%	2	250	+130.457%
2026-04-08	37.5000	37.5000	37.5000	37.5000	+6.838%	3	252	+112.267%
2026-04-06	37.2400	37.2400	35.0500	35.1000	-20.027%	6	249	+126.781%
2026-03-31	43.8900	43.8900	43.8900	43.8900	+7.442%	5	246	+81.362%
2026-03-30	40.8500	40.8500	40.8500	40.8500	+4.744%	3	251	+94.859%
2026-03-26	36.6300	39.0000	36.6300	39.0000	+6.791%	7	251	+104.103%
2026-03-23	36.5200	36.5200	36.5200	36.5200	-22.954%	1	251	+117.963%
2026-03-16	47.4000	47.4000	47.4000	47.4000	-8.050%	1	252	+67.932%
2026-03-12	51.4500	51.5500	51.4500	51.5500	-6.697%	2	252	+54.413%
2026-03-05	55.0000	55.2500	54.9700	55.2500	-3.070%	5	252	+44.072%
2026-03-04	57.0000	57.0000	57.0000	57.0000	+0.088%	1	252	+39.649%
2026-02-13	54.8500	56.9500	54.8500	56.9500	+19.870%	9	257	+39.772%
2026-02-09	47.5100	47.5100	47.5100	47.5100	+25.522%	5	257	+67.544%
2026-02-04	36.1200	39.0000	36.1200	37.8500	-21.798%	3	262	+110.304%
2026-01-29	48.4000	48.4000	48.4000	48.4000	+8.156%	4	261	+64.463%
2026-01-22	44.8500	44.8500	44.7500	44.7500	+4.703%	2	261	+77.877%
2026-01-15	42.7400	42.7400	42.7400	42.7400	-12.776%	1	261	+86.242%
2026-01-08	51.6500	51.6500	49.0000	49.0000	-5.914%	8	260	+62.449%
2026-01-07	53.2500	53.2500	52.0800	52.0800	+14.462%	2	253	+52.842%
2026-01-05	52.5500	52.5500	44.1500	45.5000	-14.842%	21	253	+74.945%
2025-12-29	53.4300	53.4300	53.4300	53.4300	+8.664%	1	250	+48.980%
2025-12-17	49.1700	49.1700	49.1700	49.1700	+1.381%	2	251	+61.887%
2025-12-16	48.5000	48.5000	48.5000	48.5000	-6.551%	1	249	+64.124%
2025-12-15	52.0000	52.0000	51.9000	51.9000	-5.671%	9	250	+53.372%
2025-12-03	55.0200	55.0200	55.0200	55.0200	-4.744%	1	247	+44.675%
2025-11-14	57.7600	57.7600	57.7600	57.7600	-1.265%	1	247	+37.812%
2025-11-13	61.7500	61.7500	58.5000	58.5000	+26.761%	2	247	+36.068%
2025-11-07	46.1500	46.1500	46.1500	46.1500	+0.764%	3	246	+72.481%
2025-11-06	45.5000	46.0000	45.5000	45.8000	+9.701%	3	246	+73.799%
2025-11-03	41.7500	41.7500	41.7500	41.7500	-9.239%	1	248	+90.659%
2025-10-31	47.0000	47.0000	46.0000	46.0000	-10.680%	5	248	+73.043%
2025-10-29	51.5000	51.5000	51.5000	51.5000	-4.007%	2	248	+54.563%
2025-10-23	53.9000	53.9000	53.6500	53.6500	-4.111%	2	248	+48.369%
2025-10-17	55.9500	55.9500	55.9500	55.9500	+4.638%	1	249	+42.270%
2025-10-14	53.4700	53.4700	53.4700	53.4700	-5.396%	1	248	+48.869%
2025-10-13	56.5200	56.5200	56.5200	56.5200	-0.053%	2	248	+40.835%
2025-10-10	58.2000	58.2000	56.5500	56.5500	+1.308%	3	250	+40.760%
2025-10-08	54.4000	55.8200	54.4000	55.8200	-1.483%	11	249	+42.601%
2025-10-01	56.6600	56.6600	56.6600	56.6600	+15.163%	1	249	+40.487%
2025-09-23	49.3000	49.3000	49.2000	49.2000	-1.403%	2	249	+61.789%
2025-09-22	49.9000	49.9000	49.9000	49.9000	+4.175%	2	250	+59.519%
2025-09-19	47.5000	47.9000	47.5000	47.9000	+1.807%	13	250	+66.180%
2025-09-18	47.0500	47.0500	47.0500	47.0500	+1.664%	2	257	+69.182%
2025-09-17	46.2800	46.2800	46.2800	46.2800	+8.511%	2	257	+71.997%
2025-09-15	45.0000	45.0000	42.6500	42.6500	+12.980%	2	257	+86.635%
2025-09-09	37.7500	37.7500	37.7500	37.7500	+1.972%	1	256	+110.861%
2025-09-08	38.2200	38.2200	37.0200	37.0200	-8.253%	2	256	+115.019%
2025-09-03	40.3500	40.3500	40.3500	40.3500	+2.281%	1	255	+97.274%
2025-09-02	38.4500	39.4500	38.4500	39.4500	+3.816%	2	254	+101.774%
2025-08-29	38.0000	38.0000	38.0000	38.0000	0.000%	1	255	+109.474%
2025-08-27	38.0000	38.0000	38.0000	38.0000	0.000%	1	255	+109.474%
2025-08-25	38.0000	38.0000	38.0000	38.0000	+6.294%	1	255	+109.474%
2025-08-14	33.1000	35.7500	33.1000	35.7500	+11.544%	14	255	+122.657%
2025-08-13	32.0500	32.0500	32.0500	32.0500	+2.396%	1	266	+148.362%
2025-08-08	31.4000	31.4000	31.3000	31.3000	+5.316%	4	265	+154.313%
2025-08-01	29.6700	29.9200	29.6700	29.7200	+2.553%	10	266	+167.833%
2025-07-31	28.9800	28.9800	28.9800	28.9800	+2.222%	2	271	+174.672%
2025-07-29	28.3500	28.3500	28.3500	28.3500	+8.206%	1	271	+180.776%
2025-07-23	26.2000	26.2000	26.2000	26.2000	-7.420%	1	271	+203.817%
2025-07-18	28.3000	28.3000	28.3000	28.3000	+15.041%	1	271	+181.272%
2025-07-15	24.6000	24.6000	24.6000	24.6000	-18.678%	2	272	+223.577%
2025-07-10	30.2500	30.2500	30.2500	30.2500	+14.540%	1	272	+163.140%
2025-07-09	26.5000	26.5000	26.4100	26.4100	-3.437%	3	273	+201.401%
2025-07-07	27.3500	27.3500	27.3500	27.3500	+14.435%	1	270	+191.042%
2025-06-30	23.9700	24.0000	23.5300	23.9000	-0.209%	117	270	+233.054%
2025-06-23	23.9500	23.9500	23.9500	23.9500	-5.894%	3	232	+232.359%
2025-06-20	25.4500	25.4500	25.4500	25.4500	-17.557%	4	235	+212.770%
2025-06-13	30.8700	30.8700	30.8700	30.8700	+6.448%	2	233	+157.856%
2025-06-12	29.0000	29.0000	29.0000	29.0000	-6.452%	1	232	+174.483%
2025-06-11	31.0000	31.0000	31.0000	31.0000	+4.272%	1	232	+156.774%
2025-06-10	29.7300	29.7300	29.7300	29.7300	+3.553%	5	232	+167.743%
2025-06-04	29.0000	29.0000	28.7100	28.7100	-1.846%	5	235	+177.255%
2025-06-03	28.5000	29.2500	28.5000	29.2500	+6.557%	18	235	+172.137%
2025-06-02	27.4500	27.4500	27.4500	27.4500	+1.667%	1	240	+189.982%
2025-05-30	27.0000	27.0000	27.0000	27.0000	-1.818%	4	239	+194.815%
2025-05-29	27.4500	27.5000	27.4500	27.5000	+6.755%	3	237	+189.455%
2025-05-16	25.7600	25.7600	25.7600	25.7600	+9.153%	10	236	+209.006%
2025-05-15	23.6000	23.6000	23.6000	23.6000	-4.260%	5	231	+237.288%
2025-05-14	25.0200	25.1600	24.6500	24.6500	-17.143%	17	226	+222.921%
2025-05-13	29.7500	29.7500	29.7500	29.7500	-5.164%	1	215	+167.563%
2025-05-12	31.3700	31.3700	31.3700	31.3700	+2.852%	1	215	+153.746%
2025-05-09	29.6700	30.5000	29.6700	30.5000	+8.464%	4	216	+160.984%
2025-05-08	26.2500	28.1200	26.2500	28.1200	-5.669%	2	218	+183.073%
2025-05-07	29.8100	29.8100	29.8100	29.8100	-12.427%	1	216	+167.024%
2025-05-05	34.0500	34.0500	34.0400	34.0400	-2.184%	3	217	+133.843%
2025-05-02	34.8000	34.8000	34.8000	34.8000	+16.077%	6	217	+128.736%
2025-04-28	29.3500	29.9800	29.3500	29.9800	+11.657%	2	214	+165.510%
2025-04-25	26.6700	27.5500	26.6700	26.8500	+9.816%	64	213	+196.462%
2025-04-24	24.4500	24.4500	24.4500	24.4500	+7.614%	1	212	+225.562%
2025-04-23	22.7200	22.7200	22.7200	22.7200	+10.560%	1	212	+250.352%
2025-04-22	20.5500	20.5500	20.5500	20.5500	+5.656%	5	211	+287.348%
2025-04-16	19.4500	19.4500	19.4500	19.4500	-18.174%	1	206	+309.254%
2025-04-14	24.1500	24.1500	23.7700	23.7700	+0.169%	2	207	+234.876%
2025-04-11	23.7300	23.7300	23.7300	23.7300	+21.692%	4	205	+235.440%
2025-04-09	19.5000	19.5000	19.5000	19.5000	-15.584%	1	203	+308.205%
2025-04-08	27.2400	27.2400	23.1000	23.1000	-17.204%	4	203	+244.589%
2025-04-04	27.9000	27.9000	27.9000	27.9000	-30.250%	6	199	+185.305%
2025-03-31	40.0000	40.0000	40.0000	40.0000	+11.111%	1	196	+99.000%
2025-03-25	38.0000	38.0000	36.0000	36.0000	-22.680%	6	195	+121.111%
2025-03-17	46.5600	46.5600	46.5600	46.5600	-0.021%	1	192	+70.962%
2025-03-12	46.5700	46.5700	46.5700	46.5700	-1.146%	3	192	+70.925%
2025-03-11	47.1100	47.1100	47.1100	47.1100	+20.087%	1	195	+68.966%
2025-02-27	39.2300	39.2300	39.2300	39.2300	+0.900%	1	194	+102.906%
2025-02-25	39.1600	39.1600	38.8800	38.8800	+16.338%	6	193	+104.733%
2025-02-19	33.4200	33.4200	33.4200	33.4200	-0.090%	1	187	+138.181%
2025-02-18	33.4500	33.4500	33.4500	33.4500	+18.281%	1	186	+137.967%
2025-02-11	28.2800	28.2800	28.2800	28.2800	-0.423%	1	185	+181.471%
2025-02-10	29.0500	29.0500	28.4000	28.4000	-7.038%	4	185	+180.282%
2025-02-07	30.5500	30.5500	30.5500	30.5500	+5.345%	4	183	+160.556%
2025-02-04	29.0000	29.0000	29.0000	29.0000	+4.693%	1	185	+174.483%
2025-02-03	27.4200	27.7000	27.4200	27.7000	+9.141%	3	185	+187.365%
2025-01-31	28.4500	28.4500	25.3600	25.3800	+25.086%	8	182	+213.633%
2025-01-30	20.2900	20.2900	20.2900	20.2900	+2.475%	1	183	+292.311%
2025-01-29	19.8000	19.8000	19.8000	19.8000	-5.714%	3	182	+302.020%
2025-01-27	20.7600	21.0000	20.7600	21.0000	+11.524%	3	183	+279.048%
2025-01-23	17.3800	18.8300	17.3800	18.8300	+5.668%	2	183	+322.730%
2025-01-22	17.8200	17.8200	17.8200	17.8200	-8.989%	1	183	+346.689%
2025-01-15	19.5800	19.5800	19.5800	19.5800	-7.642%	1	182	+306.537%
2025-01-13	21.2000	21.2000	21.1500	21.2000	+1.679%	19	182	+275.472%
2025-01-10	20.2000	20.8500	20.2000	20.8500	-10.091%	26	171	+281.775%
2025-01-06	22.9000	23.1900	22.9000	23.1900	+14.293%	2	174	+243.251%
2024-12-30	20.2900	20.2900	20.2900	20.2900	-6.065%	2	174	+292.311%
2024-12-24	22.3000	22.3000	21.6000	21.6000	+3.796%	2	175	+268.519%
2024-12-20	21.0000	21.0000	20.8100	20.8100	+5.903%	6	175	+282.508%
2024-12-11	19.6500	19.6500	19.6500	19.6500	-6.960%	1	170	+305.089%
2024-12-09	21.0000	21.1200	21.0000	21.1200	+9.147%	5	170	+276.894%
2024-12-05	19.3500	19.3500	19.3500	19.3500	-8.294%	3	167	+311.370%
2024-12-04	21.9000	21.9000	21.1000	21.1000	-12.810%	2	164	+277.251%
2024-12-02	24.2000	24.2000	24.2000	24.2000	-3.586%	1	164	+228.926%
2024-11-29	25.1000	25.1000	25.1000	25.1000	+1.496%	2	164	+217.131%
2024-11-27	24.7300	24.7300	24.7300	24.7300	+3.042%	3	165	+221.876%
2024-11-26	23.0000	24.0000	23.0000	24.0000	+28.342%	5	165	+231.667%
2024-11-21	18.7000	18.7000	18.7000	18.7000	+18.354%	7	160	+325.668%
2024-11-18	15.8000	15.8000	15.8000	15.8000	-14.037%	1	153	+403.797%
2024-11-14	17.6500	18.3800	17.6500	18.3800	-12.351%	4	154	+333.079%
2024-11-12	21.1300	21.1300	20.9700	20.9700	-0.143%	5	152	+279.590%
2024-11-11	20.7800	21.9600	20.0000	21.0000	-47.761%	5	147	+279.048%
2024-11-01	40.2000	40.2000	40.2000	40.2000	+32.805%	2	147	+98.010%
2024-10-29	30.2700	30.2700	30.2700	30.2700	+6.772%	1	148	+162.967%
2024-10-21	28.3500	28.3500	28.3500	28.3500	-3.473%	1	148	+180.776%
2024-10-18	28.8500	29.3700	28.8500	29.3700	-0.508%	6	148	+171.025%
2024-10-17	29.5200	29.5200	29.5200	29.5200	-2.927%	1	146	+169.648%
2024-10-16	30.8900	30.8900	30.4100	30.4100	-8.816%	4	145	+161.756%
2024-10-11	33.3500	33.3500	33.3500	33.3500	-2.628%	2	143	+138.681%
2024-10-09	34.2500	34.2500	34.2500	34.2500	-0.868%	2	143	+132.409%
2024-10-03	34.8500	35.0000	34.2000	34.5500	-0.145%	96	141	+130.391%
2024-10-02	33.9500	34.8500	33.9500	34.6000	-4.552%	68	91	+130.058%
2024-10-01	35.8200	36.2500	35.8200	36.2500	+6.149%	6	50	+119.586%
2024-09-30	33.4000	34.1500	33.4000	34.1500	-0.727%	11	47	+133.089%
2024-09-27	34.4000	34.4000	34.4000	34.4000	+15.747%	22	41	+131.395%
2024-09-25	29.7200	29.7200	29.7200	29.7200	-6.951%	1	33	+167.833%
2024-09-24	31.9400	31.9400	31.9400	31.9400	-1.814%	1	32	+149.217%
2024-09-19	32.5700	32.5700	32.5300	32.5300	-0.974%	2	31	+144.697%
2024-09-17	34.6400	34.6400	32.8500	32.8500	-5.140%	10	29	+142.314%
2024-09-16	33.4000	34.6300	33.4000	34.6300	0.000%	19	19	+129.859%