Dark

ABBV20270115C195
ABBV Jan 15 2027 195.00 Call (ABBV270115C00195000)
option OPRA

Inactive

Aug 18, 2026

65.75+11.460%(+6.76)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	65.7500	65.7500	65.7500	65.7500	+11.460%	1	518	0.000%
2026-08-13	58.8100	59.0500	58.8100	58.9900	+5.717%	12	518	+11.460%
2026-08-12	55.8000	55.8000	55.8000	55.8000	+0.631%	1	524	+17.832%
2026-08-10	54.7500	55.4500	54.7500	55.4500	+1.968%	31	524	+18.575%
2026-08-07	54.3800	54.3800	54.3800	54.3800	-19.592%	1	523	+20.908%
2026-07-27	67.6700	67.6700	67.6300	67.6300	+2.206%	5	523	-2.780%
2026-07-23	66.1500	66.1700	66.1500	66.1700	+4.025%	2	523	-0.635%
2026-07-22	63.5400	63.6100	63.5400	63.6100	+10.300%	2	522	+3.364%
2026-07-15	57.6700	57.6700	57.6700	57.6700	-9.848%	1	521	+14.011%
2026-07-07	63.9400	63.9700	63.9400	63.9700	-1.811%	2	521	+2.783%
2026-07-06	64.7000	65.1500	64.7000	65.1500	-2.616%	11	521	+0.921%
2026-07-02	67.7500	67.7500	66.9000	66.9000	+16.611%	2	528	-1.719%
2026-06-26	57.3700	57.3700	57.3700	57.3700	+9.068%	2	528	+14.607%
2026-06-25	50.9600	52.6000	50.9600	52.6000	+14.597%	17	528	+25.000%
2026-06-24	45.7000	45.9000	45.7000	45.9000	+1.504%	2	529	+43.246%
2026-06-23	45.2000	45.4000	45.0500	45.2200	+13.618%	18	529	+45.400%
2026-06-22	39.6800	39.8000	39.4000	39.8000	-1.607%	5	527	+65.201%
2026-06-10	40.4500	40.4500	40.4500	40.4500	-1.653%	2	529	+62.546%
2026-06-09	41.1300	41.1300	41.1300	41.1300	+11.313%	1	529	+59.859%
2026-06-08	36.9500	36.9500	36.9500	36.9500	-13.059%	1	529	+77.943%
2026-06-05	42.5000	42.5000	42.5000	42.5000	+14.865%	1	530	+54.706%
2026-06-04	37.0000	37.0000	37.0000	37.0000	+21.113%	20	530	+77.703%
2026-06-02	30.1000	30.5500	30.1000	30.5500	-11.960%	2	530	+115.221%
2026-05-28	33.6000	34.7000	33.6000	34.7000	+3.582%	4	530	+89.481%
2026-05-22	33.5000	33.5000	33.5000	33.5000	+4.199%	5	533	+96.269%
2026-05-21	32.2500	32.2500	32.1500	32.1500	+2.421%	3	533	+104.510%
2026-05-19	31.3900	31.3900	31.3900	31.3900	+10.723%	2	533	+109.462%
2026-05-18	27.4300	28.3500	27.4300	28.3500	-8.989%	2	535	+131.922%
2026-05-14	31.1500	31.1500	31.1500	31.1500	+6.133%	2	535	+111.075%
2026-05-12	28.6000	29.3500	28.6000	29.3500	+19.552%	4	535	+124.020%
2026-05-07	24.5500	24.5500	24.5500	24.5500	-9.809%	1	535	+167.821%
2026-05-05	27.2200	27.2200	27.2200	27.2200	+15.928%	1	535	+141.550%
2026-04-27	24.8800	24.8800	23.4800	23.4800	+0.643%	24	536	+180.026%
2026-04-24	23.1000	23.9500	23.1000	23.3300	-5.927%	6	516	+181.826%
2026-04-22	24.8000	24.8000	24.8000	24.8000	-4.615%	5	513	+165.121%
2026-04-20	27.0000	27.0000	26.0000	26.0000	-13.593%	22	508	+152.885%
2026-04-14	29.6800	30.0900	29.6800	30.0900	+13.547%	12	508	+118.511%
2026-04-13	26.5000	26.5000	26.5000	26.5000	-14.928%	2	516	+148.113%
2026-04-08	31.1500	31.1500	31.1500	31.1500	+13.067%	1	516	+111.075%
2026-04-07	26.1100	27.6200	26.0800	27.5500	-4.902%	24	516	+138.657%
2026-04-06	28.9700	28.9700	28.9700	28.9700	-5.481%	5	496	+126.959%
2026-04-02	30.9000	30.9000	30.6500	30.6500	-12.926%	9	508	+114.519%
2026-04-01	35.2000	35.2000	35.2000	35.2000	+10.000%	3	508	+86.790%
2026-03-27	32.0000	32.0000	32.0000	32.0000	+3.761%	1	505	+105.469%
2026-03-26	30.8100	30.8800	30.8100	30.8400	+0.032%	5	505	+113.197%
2026-03-25	30.8300	30.8300	30.8300	30.8300	+12.109%	1	504	+113.266%
2026-03-24	28.0000	28.0000	27.5000	27.5000	-5.919%	20	504	+139.091%
2026-03-23	29.2300	29.2300	29.2300	29.2300	-4.007%	40	486	+124.940%
2026-03-20	30.4500	30.4500	30.4500	30.4500	-2.247%	4	526	+115.928%
2026-03-19	31.1000	31.1500	31.1000	31.1500	-2.351%	5	530	+111.075%
2026-03-18	31.5000	31.9000	31.5000	31.9000	-21.370%	46	526	+106.113%
2026-03-17	40.2800	40.5700	40.2800	40.5700	-3.405%	3	526	+62.066%
2026-03-13	42.6500	42.6500	42.0000	42.0000	-4.870%	2	527	+56.548%
2026-03-12	44.1500	44.1500	44.1500	44.1500	-2.646%	1	526	+48.924%
2026-03-10	45.3500	45.3500	45.3500	45.3500	-10.640%	2	527	+44.983%
2026-03-04	50.7700	50.7700	50.7500	50.7500	+2.113%	2	529	+29.557%
2026-03-03	49.1400	49.7000	49.1400	49.7000	+12.955%	2	529	+32.294%
2026-02-27	44.3000	44.3000	44.0000	44.0000	+3.286%	18	529	+49.432%
2026-02-26	41.1500	42.6000	41.1500	42.6000	-7.230%	7	533	+54.343%
2026-02-12	45.9200	45.9200	45.9200	45.9200	+16.696%	7	535	+43.184%
2026-02-09	39.3500	39.3500	39.3500	39.3500	+2.208%	6	542	+67.090%
2026-01-26	38.5500	38.5500	38.5000	38.5000	+0.260%	2	542	+70.779%
2026-01-23	38.3500	38.4000	38.3500	38.4000	+1.053%	3	542	+71.224%
2026-01-22	37.8500	38.0000	37.8500	38.0000	+6.742%	2	540	+73.026%
2026-01-21	36.0000	36.4000	35.6000	35.6000	-2.198%	20	541	+84.691%
2026-01-15	36.3000	36.4000	36.3000	36.4000	-3.831%	2	536	+80.632%
2026-01-13	36.9000	37.8500	36.9000	37.8500	+1.339%	10	536	+73.712%
2026-01-12	37.8900	37.8900	37.2500	37.3500	-3.513%	37	540	+76.037%
2026-01-09	38.7100	38.7100	38.7100	38.7100	-8.509%	3	522	+69.853%
2026-01-08	42.3100	42.3100	42.3100	42.3100	-11.393%	1	522	+55.401%
2026-01-07	44.2500	47.7500	44.2500	47.7500	+26.725%	2	522	+37.696%
2026-01-05	38.8000	38.8000	37.6800	37.6800	-18.229%	23	527	+74.496%
2025-12-31	46.0800	46.0800	46.0800	46.0800	+0.611%	7	527	+42.687%
2025-12-23	45.8000	45.8000	45.8000	45.8000	+8.402%	1	527	+43.559%
2025-12-18	42.2500	42.2500	42.2500	42.2500	+2.350%	2	528	+55.621%
2025-12-12	41.2800	41.2800	41.2800	41.2800	-6.712%	1	528	+59.278%
2025-12-02	44.2500	44.2500	44.2500	44.2500	-9.841%	1	527	+48.588%
2025-11-24	49.0800	49.0800	49.0800	49.0800	-4.699%	1	527	+33.965%
2025-11-13	55.0700	55.0700	51.5000	51.5000	+37.517%	4	526	+27.670%
2025-11-10	37.4500	37.4900	37.3900	37.4500	+3.596%	8	530	+75.567%
2025-11-03	38.2100	38.2100	36.1500	36.1500	-21.651%	41	485	+81.881%
2025-10-30	46.1400	46.1400	46.1400	46.1400	-3.392%	1	485	+42.501%
2025-10-23	47.7600	47.7600	47.7600	47.7600	-3.281%	3	486	+37.668%
2025-10-20	49.3800	49.3800	49.3800	49.3800	+3.914%	1	489	+33.151%
2025-10-15	47.5200	47.5200	47.5200	47.5200	-6.180%	1	488	+38.363%
2025-10-10	50.6500	50.6500	50.6500	50.6500	+9.894%	1	489	+29.812%
2025-10-06	46.0900	46.0900	46.0900	46.0900	+2.788%	6	488	+42.656%
2025-09-30	44.8400	44.8400	44.8400	44.8400	+9.499%	3	482	+46.632%
2025-09-29	40.9500	40.9500	40.9500	40.9500	+5.216%	2	485	+60.562%
2025-09-26	38.9200	38.9200	38.9200	38.9200	-2.700%	1	485	+68.936%
2025-09-24	40.1000	40.1000	40.0000	40.0000	-5.993%	2	486	+64.375%
2025-09-23	42.2500	42.5500	41.1500	42.5500	-2.071%	11	488	+54.524%
2025-09-22	42.6000	43.4500	42.6000	43.4500	+3.576%	3	490	+51.323%
2025-09-19	40.8000	41.9500	40.6600	41.9500	+5.402%	28	493	+56.734%
2025-09-18	39.7500	39.8000	39.7500	39.8000	+7.947%	2	513	+65.201%
2025-09-16	36.8700	36.8700	36.8700	36.8700	+0.986%	1	512	+78.329%
2025-09-15	35.9200	36.5100	35.9200	36.5100	-9.852%	2	512	+80.088%
2025-09-11	40.5000	40.5000	40.5000	40.5000	+30.983%	1	512	+62.346%
2025-09-08	31.9200	31.9200	30.9200	30.9200	-8.656%	3	512	+112.646%
2025-09-03	33.8500	33.8500	33.8500	33.8500	+2.328%	1	515	+94.239%
2025-08-20	33.1100	33.1100	33.0800	33.0800	+11.681%	3	514	+98.761%
2025-08-15	30.2000	30.2000	29.6200	29.6200	+3.566%	11	513	+121.978%
2025-08-14	28.6000	28.6000	28.6000	28.6000	+14.035%	1	512	+129.895%
2025-08-11	25.0800	25.0800	25.0800	25.0800	-2.374%	1	513	+162.161%
2025-08-05	26.9500	26.9500	25.6900	25.6900	+3.589%	4	513	+155.936%
2025-08-04	24.8000	24.8000	24.8000	24.8000	+0.243%	4	512	+165.121%
2025-08-01	23.8800	24.7400	23.8800	24.7400	-1.552%	19	512	+165.764%
2025-07-31	24.5000	25.1300	23.7500	25.1300	+9.356%	12	503	+161.639%
2025-07-24	22.9800	22.9800	22.9800	22.9800	+0.262%	1	504	+186.118%
2025-07-23	22.9200	22.9200	22.9200	22.9200	+11.533%	5	503	+186.867%
2025-07-21	20.5500	20.5500	20.5500	20.5500	-11.803%	174	501	+219.951%
2025-07-18	22.8200	23.3000	22.8200	23.3000	+1.304%	3	327	+182.189%
2025-07-17	23.0000	23.0000	23.0000	23.0000	+0.218%	10	324	+185.870%
2025-07-11	22.9500	22.9500	22.9500	22.9500	-6.517%	1	324	+186.492%
2025-07-10	24.5500	24.5500	24.5500	24.5500	+14.452%	1	323	+167.821%
2025-07-09	21.4200	21.4500	21.4200	21.4500	-3.160%	3	323	+206.527%
2025-07-08	22.0400	22.1500	22.0400	22.1500	+2.309%	8	322	+196.840%
2025-07-07	22.5600	22.5600	21.6500	21.6500	-5.169%	11	315	+203.695%
2025-07-02	22.8300	22.8300	22.8300	22.8300	+9.760%	2	312	+187.998%
2025-06-26	21.1400	21.3200	20.8000	20.8000	+3.637%	19	313	+216.106%
2025-06-24	20.0700	20.0700	20.0700	20.0700	+2.137%	2	321	+227.603%
2025-06-23	19.6500	19.6500	19.6500	19.6500	-4.612%	3	319	+234.606%
2025-06-20	20.6000	20.6000	20.6000	20.6000	-19.216%	30	316	+219.175%
2025-06-13	25.5000	26.0000	25.5000	25.5000	+0.394%	14	301	+157.843%
2025-06-12	25.5000	25.5000	25.4000	25.4000	+2.626%	2	300	+158.858%
2025-06-09	24.7500	24.7500	24.7500	24.7500	+1.020%	1	299	+165.657%
2025-06-06	24.5000	24.5000	24.5000	24.5000	+18.072%	2	298	+168.367%
2025-05-21	20.7500	20.7500	20.7500	20.7500	+1.865%	1	297	+216.867%
2025-05-14	20.2200	20.3700	20.2200	20.3700	-17.363%	2	297	+222.779%
2025-05-13	24.6500	24.6500	24.6500	24.6500	-6.805%	1	296	+166.734%
2025-05-12	24.5000	28.3700	24.5000	26.4500	+7.259%	10	296	+148.582%
2025-05-09	24.5100	24.6600	24.5100	24.6600	-20.220%	4	291	+166.626%
2025-05-02	30.2000	30.9100	30.2000	30.9100	+8.800%	12	291	+112.714%
2025-05-01	28.4100	28.4100	28.4100	28.4100	+6.444%	1	291	+131.433%
2025-04-30	26.4700	26.6900	26.4700	26.6900	-6.678%	8	291	+146.347%
2025-04-29	26.8500	28.9900	26.8500	28.6000	+14.629%	10	287	+129.895%
2025-04-28	24.8700	24.9500	24.8700	24.9500	+8.478%	2	286	+163.527%
2025-04-25	22.8500	23.0000	22.8500	23.0000	+11.004%	12	285	+185.870%
2025-04-24	20.8600	20.8600	20.7200	20.7200	+10.802%	3	285	+217.326%
2025-04-23	18.7000	18.7000	18.7000	18.7000	+7.471%	1	288	+251.604%
2025-04-22	17.4000	17.4000	17.4000	17.4000	-5.229%	1	289	+277.874%
2025-04-17	18.3100	18.3600	18.3100	18.3600	+8.000%	4	286	+258.115%
2025-04-10	17.1000	17.1000	17.0000	17.0000	-18.072%	21	286	+286.765%
2025-04-09	16.9400	20.7500	16.9400	20.7500	-13.793%	266	266	+216.867%
2025-04-07	23.7500	24.6500	23.6100	24.0700	-29.723%	253	399	+173.162%
2025-04-01	34.2500	34.2500	34.2500	34.2500	+9.952%	1	155	+91.971%
2025-03-25	32.6000	32.7000	31.1500	31.1500	-13.183%	7	155	+111.075%
2025-03-21	35.8800	35.8800	35.8800	35.8800	-6.854%	2	157	+83.250%
2025-03-19	38.5200	38.5200	38.5200	38.5200	-4.889%	5	156	+70.691%
2025-03-17	40.2200	40.5000	39.9000	40.5000	-0.491%	4	156	+62.346%
2025-03-07	40.7000	40.7000	40.7000	40.7000	+15.855%	6	155	+61.548%
2025-02-28	35.1300	35.1300	35.1300	35.1300	+7.497%	2	155	+87.162%
2025-02-21	31.5800	32.6800	31.5800	32.6800	+8.320%	10	156	+101.193%
2025-02-20	30.3500	30.3500	30.1700	30.1700	+7.367%	4	156	+117.932%
2025-02-19	27.9000	28.3000	27.9000	28.1000	+3.006%	8	157	+133.986%
2025-02-18	27.2800	27.2800	27.2800	27.2800	+5.983%	2	160	+141.019%
2025-02-14	25.7400	25.7400	25.7400	25.7400	+3.166%	6	159	+155.439%
2025-02-12	24.9500	24.9500	24.9500	24.9500	+0.524%	1	159	+163.527%
2025-02-11	24.8200	24.8200	24.8200	24.8200	+0.894%	1	159	+164.907%
2025-02-07	25.3500	25.3500	24.5600	24.6000	-6.924%	16	158	+167.276%
2025-02-06	25.8300	26.5000	25.8300	26.4300	+10.125%	9	150	+148.770%
2025-02-03	24.0000	24.0000	24.0000	24.0000	-1.275%	2	144	+173.958%
2025-01-31	22.1000	24.3500	22.1000	24.3100	+39.312%	54	165	+170.465%
2025-01-30	17.4500	17.4500	17.4500	17.4500	+16.333%	1	164	+276.791%
2025-01-15	15.0000	15.0000	15.0000	15.0000	-15.254%	1	164	+338.333%
2025-01-13	17.7000	17.7000	17.7000	17.7000	-0.282%	1	164	+271.469%
2025-01-07	17.7500	17.7500	17.7500	17.7500	-6.134%	3	163	+270.423%
2025-01-03	19.0000	19.8500	18.9100	18.9100	+13.642%	16	160	+247.700%
2024-12-30	16.3500	16.6400	16.3500	16.6400	+3.741%	14	152	+295.132%
2024-12-18	16.0100	16.0400	15.8600	16.0400	+8.672%	25	152	+309.913%
2024-12-16	14.7200	14.7600	14.7200	14.7600	-0.338%	2	158	+345.461%
2024-12-12	14.8000	15.3300	14.8000	14.8100	-11.476%	50	158	+343.957%
2024-12-05	16.7300	16.7300	16.7300	16.7300	-5.640%	2	108	+293.007%
2024-12-04	17.7500	17.7500	17.7300	17.7300	-10.860%	2	106	+270.840%
2024-12-03	19.8900	19.8900	19.8900	19.8900	+52.414%	2	104	+230.568%
2024-11-18	13.0500	13.0500	13.0500	13.0500	-13.975%	1	102	+403.831%
2024-11-13	15.1700	15.1700	15.1700	15.1700	-12.312%	1	103	+333.421%
2024-11-11	17.0500	18.2000	16.9800	17.3000	-46.605%	12	102	+280.058%
2024-11-08	32.4000	32.4000	32.4000	32.4000	+0.966%	8	105	+102.932%
2024-11-07	32.0900	32.0900	32.0900	32.0900	-4.777%	1	102	+104.892%
2024-11-06	33.7000	33.7000	33.7000	33.7000	-4.910%	2	103	+95.104%
2024-11-01	35.4400	35.4400	35.4400	35.4400	+1.402%	2	105	+85.525%
2024-10-31	34.8500	34.9500	34.8500	34.9500	+16.500%	10	106	+88.126%
2024-10-30	27.3300	30.0000	27.3300	30.0000	+16.369%	3	116	+119.167%
2024-10-25	25.7800	25.7800	25.7800	25.7800	+4.925%	12	115	+155.043%
2024-10-22	24.5700	24.5700	24.5700	24.5700	-2.033%	1	109	+167.603%
2024-10-17	25.2000	25.2000	25.0800	25.0800	-9.914%	8	109	+162.161%
2024-10-15	27.8400	27.8400	27.8400	27.8400	-4.658%	1	114	+136.171%
2024-10-14	28.7000	29.2000	28.7000	29.2000	+1.283%	9	114	+125.171%
2024-10-10	28.8300	28.8300	28.8300	28.8300	-3.092%	1	105	+128.061%
2024-10-07	29.7500	29.7500	29.7500	29.7500	+2.586%	10	104	+121.008%
2024-10-04	29.0000	29.0000	29.0000	29.0000	-0.138%	6	94	+126.724%
2024-10-03	30.0500	30.1500	29.0400	29.0400	-0.377%	9	91	+126.412%
2024-09-30	28.9000	29.4700	28.9000	29.1500	+11.472%	65	87	+125.557%
2024-09-25	26.1500	26.1500	26.1500	26.1500	-7.105%	7	51	+151.434%
2024-09-24	28.2700	28.2700	28.1500	28.1500	+2.401%	4	44	+133.570%
2024-09-20	27.4900	27.4900	27.4900	27.4900	+0.512%	6	40	+139.178%
2024-09-19	27.3500	27.3500	27.3500	27.3500	-2.147%	2	37	+140.402%
2024-09-18	27.9500	27.9500	27.9500	27.9500	+0.866%	29	35	+135.242%
2024-09-17	27.7100	27.7100	27.7100	27.7100	-1.807%	1	6	+137.279%
2024-09-16	28.2200	28.2200	28.2200	28.2200	0.000%	5	5	+132.991%