Dark

ABBV20270115C190
ABBV Jan 15 2027 190.00 Call (ABBV270115C00190000)
option OPRA

EOD

Sep 1, 2026

71.83-7.436%(-5.77)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	72.2500	72.3500	71.8300	71.8300	-7.436%	7	590	0.000%
2026-08-19	77.9600	77.9600	77.6000	77.6000	+8.531%	2	588	-7.436%
2026-08-18	71.5000	71.5000	71.5000	71.5000	+20.249%	1	587	+0.462%
2026-08-10	60.0700	60.0700	59.2200	59.4600	-12.327%	7	588	+20.804%
2026-07-22	68.0000	68.2500	67.8200	67.8200	-3.897%	10	588	+5.913%
2026-07-17	70.5700	70.5700	70.5700	70.5700	+17.872%	1	586	+1.785%
2026-07-13	59.8700	59.8700	59.8700	59.8700	-0.762%	1	587	+19.977%
2026-07-10	60.7500	60.7500	60.3300	60.3300	-7.893%	25	588	+19.062%
2026-06-30	65.5000	65.5000	65.5000	65.5000	+1.582%	1	588	+9.664%
2026-06-29	64.4800	64.4800	64.4800	64.4800	+0.750%	1	588	+11.399%
2026-06-26	61.9000	64.0000	61.6700	64.0000	+13.375%	9	589	+12.234%
2026-06-25	56.4500	56.4500	56.4500	56.4500	+14.852%	1	594	+27.245%
2026-06-24	49.8500	49.8500	49.1500	49.1500	-0.142%	3	595	+46.144%
2026-06-23	49.3400	49.4000	49.2000	49.2200	+3.840%	4	596	+45.937%
2026-06-22	47.4000	47.4000	47.4000	47.4000	+35.817%	3	594	+51.540%
2026-06-18	35.2000	35.2000	34.9000	34.9000	-21.219%	4	598	+105.817%
2026-06-11	44.1000	44.3000	44.1000	44.3000	-4.216%	3	598	+62.144%
2026-06-05	46.2500	46.2500	46.2500	46.2500	+38.473%	2	599	+55.308%
2026-06-02	33.3200	33.5500	33.3200	33.4000	-1.329%	7	600	+115.060%
2026-06-01	33.5100	33.8500	33.5100	33.8500	-13.427%	5	601	+112.201%
2026-05-28	36.5700	39.1000	36.5700	39.1000	+9.585%	178	606	+83.708%
2026-05-21	35.7500	35.7500	35.6800	35.6800	+3.570%	6	671	+101.317%
2026-05-20	34.4500	34.4500	34.4500	34.4500	+5.772%	1	671	+108.505%
2026-05-15	34.4000	34.4000	32.5700	32.5700	+6.264%	2	670	+120.540%
2026-05-12	30.6500	30.6500	30.6500	30.6500	+11.333%	8	670	+134.356%
2026-05-11	26.9400	27.5300	26.9400	27.5300	-4.343%	2	678	+160.915%
2026-05-07	28.7800	28.7800	28.7800	28.7800	+3.339%	1	678	+149.583%
2026-05-06	27.8500	27.8500	27.8500	27.8500	-22.639%	1	678	+157.917%
2026-04-30	32.9000	36.0000	32.9000	36.0000	+24.138%	8	679	+99.528%
2026-04-29	24.4000	29.9000	24.4000	29.0000	+13.949%	31	679	+147.690%
2026-04-27	25.0000	26.7900	25.0000	25.4500	-1.585%	5	685	+182.240%
2026-04-24	26.6400	26.6400	25.8600	25.8600	-7.972%	6	684	+177.765%
2026-04-23	28.1000	28.1000	28.1000	28.1000	-7.869%	1	685	+155.623%
2026-04-21	30.5500	30.5500	30.5000	30.5000	+1.363%	6	685	+135.508%
2026-04-20	30.0900	30.0900	30.0900	30.0900	-8.652%	1	685	+138.717%
2026-04-16	32.9400	32.9400	32.9400	32.9400	-1.289%	1	686	+118.063%
2026-04-10	35.4500	35.4500	33.3700	33.3700	-2.284%	2	687	+115.253%
2026-04-08	29.8000	34.1500	29.7700	34.1500	+12.521%	3	688	+110.337%
2026-04-07	30.3500	30.3500	30.3500	30.3500	-4.620%	1	689	+136.672%
2026-04-06	32.1500	32.1500	31.4700	31.8200	-16.483%	4	690	+125.739%
2026-04-01	38.1000	38.1000	38.1000	38.1000	-3.861%	1	688	+88.530%
2026-03-31	39.6300	39.6300	39.6300	39.6300	+5.399%	1	687	+81.252%
2026-03-30	37.5400	37.6000	37.5400	37.6000	+12.172%	2	687	+91.037%
2026-03-20	32.9500	33.5200	32.9500	33.5200	+0.873%	2	687	+114.290%
2026-03-19	33.2300	33.2300	33.2300	33.2300	-24.477%	1	688	+116.160%
2026-03-17	44.0000	44.0000	44.0000	44.0000	-2.439%	1	687	+63.250%
2026-03-13	45.1000	45.1000	45.1000	45.1000	-6.645%	2	687	+59.268%
2026-03-11	48.3100	48.3100	48.3100	48.3100	-1.589%	1	685	+48.686%
2026-03-06	49.0900	49.0900	49.0900	49.0900	-0.968%	1	686	+46.323%
2026-03-05	49.5700	49.5700	49.5700	49.5700	-8.204%	1	686	+44.906%
2026-03-03	54.0000	54.0000	54.0000	54.0000	+1.791%	1	686	+33.019%
2026-02-13	48.8000	53.0500	48.8000	53.0500	+21.954%	12	686	+35.401%
2026-02-12	43.5000	43.5000	43.5000	43.5000	+4.192%	2	686	+65.126%
2026-01-23	41.8500	41.8500	41.7500	41.7500	+2.959%	2	684	+72.048%
2026-01-22	41.3500	41.3500	40.5500	40.5500	+5.902%	6	685	+77.139%
2026-01-21	39.1000	39.1000	38.2500	38.2900	-2.990%	33	685	+87.595%
2026-01-15	39.4700	39.4700	39.4700	39.4700	-5.006%	1	669	+81.986%
2026-01-14	41.5500	41.5500	41.5500	41.5500	+3.153%	1	668	+72.876%
2026-01-13	40.2800	40.2800	40.2800	40.2800	-1.105%	1	667	+78.327%
2026-01-12	41.3900	41.3900	40.5500	40.7300	-0.659%	19	667	+76.356%
2026-01-09	42.5000	42.5000	41.0000	41.0000	-12.766%	13	665	+75.195%
2026-01-08	47.0000	47.0000	47.0000	47.0000	-14.701%	1	663	+52.830%
2026-01-07	55.1000	55.1000	55.1000	55.1000	+24.520%	6	662	+30.363%
2026-01-05	44.2500	44.2500	44.2500	44.2500	-10.280%	1	669	+62.328%
2025-12-23	49.9700	49.9700	49.3200	49.3200	+1.691%	2	669	+45.641%
2025-12-08	48.5000	48.5000	48.5000	48.5000	-4.902%	1	670	+48.103%
2025-12-03	50.5000	51.0000	50.5000	51.0000	-4.225%	3	670	+40.843%
2025-11-25	53.2500	53.2500	53.2500	53.2500	-2.473%	1	672	+34.892%
2025-11-19	55.0000	55.0000	54.6000	54.6000	-0.183%	2	672	+31.557%
2025-11-18	54.7000	54.7000	54.7000	54.7000	+32.606%	1	672	+31.316%
2025-11-10	41.2500	41.2500	41.2500	41.2500	-3.055%	1	672	+74.133%
2025-11-07	42.6000	42.6000	42.5500	42.5500	+1.069%	6	673	+68.813%
2025-11-06	42.1000	42.1000	42.1000	42.1000	+0.959%	1	675	+70.618%
2025-10-31	42.0900	42.0900	41.7000	41.7000	-15.860%	3	676	+72.254%
2025-10-30	49.5600	49.5600	49.5600	49.5600	+1.019%	1	675	+44.935%
2025-10-29	49.0600	49.0600	49.0600	49.0600	-0.789%	1	676	+46.413%
2025-10-27	49.4500	49.4500	49.4500	49.4500	-3.039%	3	680	+45.258%
2025-10-24	51.0000	51.0000	51.0000	51.0000	+1.594%	2	680	+40.843%
2025-10-23	50.1000	50.2000	50.1000	50.2000	-3.554%	3	679	+43.088%
2025-10-22	52.0500	52.0500	52.0500	52.0500	-0.478%	1	677	+38.002%
2025-10-17	52.3000	52.3000	52.3000	52.3000	+2.650%	3	677	+37.342%
2025-10-15	50.9400	50.9500	50.9400	50.9500	-4.445%	9	677	+40.981%
2025-10-13	53.3200	53.3200	53.3200	53.3200	-1.660%	2	686	+34.715%
2025-10-10	53.1100	54.2200	53.1100	54.2200	+2.767%	6	686	+32.479%
2025-10-09	52.7600	52.7600	52.7600	52.7600	+1.267%	2	692	+36.145%
2025-10-08	52.1000	52.1000	52.1000	52.1000	+2.117%	7	690	+37.869%
2025-10-06	51.0200	51.0200	51.0200	51.0200	-12.995%	8	697	+40.788%
2025-10-02	58.1800	58.6400	58.1800	58.6400	-7.987%	3	705	+22.493%
2025-10-01	52.5200	63.7300	52.5200	63.7300	+42.828%	6	707	+12.710%
2025-09-29	43.6400	44.6200	43.6400	44.6200	+4.865%	3	712	+60.982%
2025-09-26	42.5500	42.5500	42.5500	42.5500	-5.001%	2	713	+68.813%
2025-09-24	44.7900	44.7900	44.7900	44.7900	+0.878%	1	713	+60.371%
2025-09-19	44.0000	44.4000	44.0000	44.4000	+2.540%	11	714	+61.779%
2025-09-18	42.4200	43.3000	42.4200	43.3000	+7.551%	7	711	+65.889%
2025-09-16	40.2600	40.2600	40.2600	40.2600	+1.821%	1	713	+78.415%
2025-09-15	40.1100	40.1100	39.2100	39.5400	-8.472%	6	714	+81.664%
2025-09-11	41.7300	43.2000	41.7300	43.2000	+25.436%	58	718	+66.273%
2025-09-08	34.4400	34.4400	34.4400	34.4400	+0.761%	1	776	+108.566%
2025-08-26	34.2100	34.2100	34.1800	34.1800	-7.895%	5	776	+110.152%
2025-08-21	36.6500	37.5000	36.6500	37.1100	+2.372%	51	774	+93.560%
2025-08-20	35.7200	37.2600	35.7200	36.2500	+9.649%	6	779	+98.152%
2025-08-19	32.7900	33.0600	32.7900	33.0600	-0.512%	23	778	+117.272%
2025-08-18	33.1600	34.0200	33.1000	33.2300	+0.727%	957	760	+116.160%
2025-08-15	32.7900	32.9900	32.7900	32.9900	+1.508%	3	1,270	+117.733%
2025-08-14	31.3300	32.5000	31.3300	32.5000	+13.636%	6	1,270	+121.015%
2025-08-12	29.0000	29.0000	28.6000	28.6000	+2.143%	88	1,270	+151.154%
2025-08-07	28.6600	28.6600	28.0000	28.0000	+2.377%	2	1,268	+156.536%
2025-08-06	27.5000	27.5000	27.3500	27.3500	-4.371%	3	1,268	+162.633%
2025-08-05	29.0000	29.0000	28.6000	28.6000	+6.438%	3	1,268	+151.154%
2025-08-01	24.7500	26.8700	24.7500	26.8700	+8.566%	5	1,268	+167.324%
2025-07-31	28.2000	29.7000	24.7500	24.7500	+1.434%	8	1,269	+190.222%
2025-07-30	26.5600	26.5600	24.4000	24.4000	-5.500%	19	1,268	+194.385%
2025-07-29	25.0500	25.8200	24.8400	25.8200	+8.807%	18	1,268	+178.195%
2025-07-28	24.3600	24.3600	23.7300	23.7300	-6.391%	3	1,269	+202.697%
2025-07-24	25.3500	25.3500	25.3500	25.3500	-0.197%	1	1,269	+183.353%
2025-07-23	25.4000	25.4000	25.4000	25.4000	+10.579%	5	1,269	+182.795%
2025-07-21	22.9700	22.9700	22.9700	22.9700	-11.654%	1	1,271	+212.712%
2025-07-17	26.0000	26.0000	26.0000	26.0000	+4.839%	2	1,270	+176.269%
2025-07-16	24.8000	24.8000	24.8000	24.8000	0.000%	2	1,270	+189.637%
2025-07-14	25.1000	25.1000	24.3100	24.8000	-2.092%	14	1,270	+189.637%
2025-07-11	25.3300	25.3300	25.3300	25.3300	-7.723%	1	1,261	+183.577%
2025-07-10	27.4500	27.4500	27.4500	27.4500	+15.579%	2	1,261	+161.676%
2025-07-09	23.7500	23.7500	23.7500	23.7500	-5.378%	2	1,261	+202.442%
2025-07-08	25.1000	25.1000	25.1000	25.1000	+4.279%	2	1,261	+186.175%
2025-07-03	24.0700	24.0700	24.0700	24.0700	-3.874%	1	1,264	+198.421%
2025-07-02	25.7500	25.7500	25.0000	25.0400	+0.968%	14	1,264	+186.861%
2025-07-01	24.8000	24.8000	24.8000	24.8000	+7.826%	3	1,270	+189.637%
2025-06-20	23.0000	23.0000	23.0000	23.0000	-13.696%	4	1,270	+212.304%
2025-06-17	26.8000	26.8000	26.6500	26.6500	-2.022%	8	1,275	+169.531%
2025-06-13	27.6000	28.4500	27.2000	27.2000	-1.592%	18	1,275	+164.081%
2025-06-12	28.8600	28.8600	27.6400	27.6400	+1.618%	7	1,275	+159.877%
2025-06-10	27.2000	27.2000	27.2000	27.2000	+0.629%	5	1,276	+164.081%
2025-06-09	27.0300	27.0300	27.0300	27.0300	+2.776%	1	1,271	+165.742%
2025-06-04	26.7000	26.7000	26.3000	26.3000	-0.454%	7	1,277	+173.118%
2025-06-03	25.5000	26.4200	25.5000	26.4200	+5.050%	6	1,277	+171.877%
2025-05-29	25.1500	25.1500	25.1500	25.1500	+3.711%	1	1,277	+185.606%
2025-05-23	24.2500	24.2500	24.2500	24.2500	+0.456%	10	1,281	+196.206%
2025-05-22	22.3300	24.1400	22.3300	24.1400	+0.583%	9	1,281	+197.556%
2025-05-20	24.0000	24.0000	24.0000	24.0000	-4.000%	2	1,272	+199.292%
2025-05-19	25.0000	25.0000	25.0000	25.0000	+4.822%	5	1,272	+187.320%
2025-05-16	24.0000	24.0000	23.7000	23.8500	+10.930%	18	1,272	+201.174%
2025-05-15	22.1000	22.1000	21.5000	21.5000	-2.273%	6	1,267	+234.093%
2025-05-14	22.2000	22.2000	22.0000	22.0000	-19.207%	3	1,267	+226.500%
2025-05-13	27.1500	27.2300	27.1500	27.2300	-4.724%	2	1,267	+163.790%
2025-05-12	28.3100	30.9500	28.3100	28.5800	+2.991%	3	1,266	+151.330%
2025-05-09	27.7500	27.7500	27.7500	27.7500	+11.715%	2	1,266	+158.847%
2025-05-08	24.1000	24.8400	24.1000	24.8400	-8.170%	2	1,265	+189.171%
2025-05-07	27.0500	27.0500	27.0500	27.0500	-2.558%	1	1,266	+165.545%
2025-05-06	27.7600	27.7600	27.7600	27.7600	-9.281%	3	1,265	+158.754%
2025-04-29	29.9100	30.6000	29.9100	30.6000	+20.000%	5	1,262	+134.739%
2025-04-25	24.9500	25.5000	24.4000	25.5000	+12.583%	14	1,261	+181.686%
2025-04-24	22.6500	22.6500	22.6500	22.6500	+5.841%	1	1,256	+217.130%
2025-04-23	21.4000	21.4000	21.4000	21.4000	+8.081%	3	1,255	+235.654%
2025-04-22	19.8000	19.8000	19.8000	19.8000	+13.272%	1	1,255	+262.778%
2025-04-21	18.3000	18.3000	17.4800	17.4800	-10.816%	6	1,255	+310.927%
2025-04-17	19.6000	19.6000	19.6000	19.6000	-12.108%	5	1,249	+266.480%
2025-04-15	22.3000	22.3000	22.3000	22.3000	-1.632%	5	1,249	+222.108%
2025-04-14	22.8000	22.8000	22.6700	22.6700	+13.350%	3	1,244	+216.850%
2025-04-11	20.0000	20.0000	20.0000	20.0000	-0.744%	2	1,243	+259.150%
2025-04-10	20.1500	20.1500	20.1500	20.1500	-10.444%	1	1,243	+256.476%
2025-04-09	19.6500	22.5000	18.5700	22.5000	-4.092%	26	1,242	+219.244%
2025-04-08	23.4600	23.4600	23.4600	23.4600	-8.000%	1	1,240	+206.181%
2025-04-07	22.7500	25.8000	22.7300	25.5000	-0.971%	968	1,239	+181.686%
2025-04-04	25.7500	25.7500	25.7500	25.7500	-34.843%	2	438	+178.951%
2025-04-01	39.5200	39.5200	39.5200	39.5200	+18.786%	1	438	+81.756%
2025-03-28	33.2700	33.2700	33.2700	33.2700	-2.147%	2	437	+115.900%
2025-03-27	34.2600	34.3900	33.9700	34.0000	+4.615%	17	437	+111.265%
2025-03-25	35.9500	35.9500	32.5000	32.5000	-23.168%	2	448	+121.015%
2025-03-18	42.3000	42.3000	42.3000	42.3000	-2.669%	2	448	+69.811%
2025-03-17	42.2000	43.4600	42.2000	43.4600	+2.139%	3	448	+65.278%
2025-03-12	43.0000	43.0000	42.5000	42.5500	-7.721%	4	447	+68.813%
2025-03-10	46.1100	46.1100	46.1100	46.1100	+18.994%	3	443	+55.780%
2025-03-06	38.7500	38.7500	38.7500	38.7500	-6.896%	1	440	+85.368%
2025-03-04	41.6200	41.6200	41.6200	41.6200	+4.573%	1	440	+72.585%
2025-03-03	39.8000	39.8000	39.8000	39.8000	+20.424%	2	438	+80.477%
2025-02-20	31.5000	33.0500	31.5000	33.0500	+6.958%	12	438	+117.337%
2025-02-19	30.5000	31.5000	30.5000	30.9000	+13.938%	6	447	+132.460%
2025-02-18	27.1200	27.1200	27.1200	27.1200	-2.516%	2	448	+164.860%
2025-02-13	27.8200	27.8200	27.8200	27.8200	-2.863%	1	450	+158.196%
2025-02-12	28.6400	28.6400	28.6400	28.6400	+8.280%	1	450	+150.803%
2025-02-10	26.4500	26.4500	26.4500	26.4500	-6.471%	1	451	+171.569%
2025-02-06	27.9000	28.2800	27.9000	28.2800	+7.121%	9	451	+153.996%
2025-02-04	26.4000	26.4000	26.4000	26.4000	-1.087%	1	445	+172.083%
2025-02-03	25.6200	27.0100	25.6200	26.6900	+14.304%	5	444	+169.127%
2025-01-31	25.7000	26.3000	23.3500	23.3500	+44.225%	22	446	+207.623%
2025-01-23	16.1900	16.1900	16.1900	16.1900	+4.452%	1	445	+343.669%
2025-01-22	15.5000	16.0700	15.5000	15.5000	-9.779%	4	445	+363.419%
2025-01-21	17.1800	17.1800	17.1800	17.1800	-1.829%	175	446	+318.102%
2025-01-16	17.5000	17.5000	17.5000	17.5000	+1.449%	11	271	+310.457%
2025-01-15	18.0800	18.0800	17.2500	17.2500	-2.817%	7	271	+316.406%
2025-01-10	18.3000	19.1500	17.7500	17.7500	-11.117%	126	270	+304.676%
2025-01-07	20.1600	20.4500	19.9700	19.9700	-5.266%	11	223	+259.690%
2025-01-03	21.0500	21.0800	21.0500	21.0800	+9.906%	4	223	+240.750%
2024-12-31	19.1800	19.1800	19.1800	19.1800	+4.866%	1	224	+274.505%
2024-12-30	18.2300	18.2900	18.2300	18.2900	-7.859%	3	224	+292.728%
2024-12-23	19.8500	19.8500	19.8500	19.8500	+9.066%	5	221	+261.864%
2024-12-20	18.2000	18.2000	18.2000	18.2000	-0.438%	1	221	+294.670%
2024-12-17	18.2800	18.2800	18.2800	18.2800	+8.810%	2	222	+292.943%
2024-12-12	18.1500	18.1500	16.8000	16.8000	-6.407%	6	224	+327.560%
2024-12-11	18.2800	18.2800	17.9500	17.9500	-0.774%	2	228	+300.167%
2024-12-06	17.9500	18.0900	17.9500	18.0900	-6.753%	40	229	+297.070%
2024-12-04	19.4000	19.4000	19.4000	19.4000	-15.579%	5	233	+270.258%
2024-11-27	22.4400	23.6000	22.4300	22.9800	+30.940%	18	223	+212.576%
2024-11-22	17.9500	20.1900	17.5500	17.5500	+22.300%	12	223	+309.288%
2024-11-19	14.0200	14.3500	14.0200	14.3500	+1.557%	4	224	+400.557%
2024-11-18	14.1300	14.1300	14.1300	14.1300	-2.753%	3	228	+408.351%
2024-11-15	14.3000	14.5300	14.3000	14.5300	-13.512%	4	226	+394.357%
2024-11-14	16.3000	16.8000	15.8000	16.8000	+1.572%	10	224	+327.560%
2024-11-13	16.5000	16.5400	16.2000	16.5400	-7.598%	12	223	+334.281%
2024-11-12	19.0500	19.1800	17.9000	17.9000	-7.206%	12	220	+301.285%
2024-11-11	19.0000	20.5000	18.8100	19.2900	-44.537%	46	210	+272.369%
2024-11-07	34.7800	34.7800	34.7800	34.7800	-5.180%	3	187	+106.527%
2024-11-04	36.6800	36.6800	36.6800	36.6800	+3.092%	5	184	+95.829%
2024-10-30	35.5800	35.5800	35.5800	35.5800	+26.755%	1	179	+101.883%
2024-10-25	28.0700	28.0700	28.0700	28.0700	+1.299%	4	178	+155.896%
2024-10-22	27.7100	27.7100	27.7100	27.7100	-1.598%	1	178	+159.220%
2024-10-17	27.7700	28.1600	27.7700	28.1600	-0.035%	3	177	+155.078%
2024-10-16	28.1000	28.1700	28.1000	28.1700	-8.539%	4	174	+154.988%
2024-10-11	30.9600	31.1100	30.8000	30.8000	-2.036%	20	172	+133.214%
2024-10-10	31.4400	31.4400	31.4400	31.4400	-1.287%	20	166	+128.467%
2024-10-07	31.8500	31.8500	31.8500	31.8500	-0.779%	1	146	+125.526%
2024-10-03	32.8000	32.8000	31.8500	32.1000	-0.156%	75	146	+123.769%
2024-10-02	31.6000	32.3500	31.6000	32.1500	-0.772%	93	113	+123.421%
2024-10-01	32.6900	32.6900	32.4000	32.4000	+2.208%	6	51	+121.698%
2024-09-30	31.3500	31.9000	31.3500	31.7000	+12.173%	21	45	+126.593%
2024-09-27	28.2600	28.2600	28.2600	28.2600	-2.350%	2	33	+154.176%
2024-09-25	28.8800	29.4000	28.5800	28.9400	-5.052%	7	32	+148.203%
2024-09-24	30.4800	30.4800	30.4800	30.4800	+2.351%	1	25	+135.663%
2024-09-23	30.0000	30.0000	29.1500	29.7800	-1.391%	14	25	+141.202%
2024-09-19	30.2000	30.2000	30.2000	30.2000	+5.779%	1	12	+137.848%
2024-09-17	30.5500	30.5500	28.5500	28.5500	-10.445%	2	11	+151.594%
2024-09-16	31.1600	31.8800	31.1600	31.8800	0.000%	9	9	+125.314%