Dark

ABBV20270115C280
ABBV Jan 15 2027 280.00 Call (ABBV270115C00280000)
option OPRA

EOD

Sep 3, 2026

10.57+4.344%(+0.44)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	11.0500	11.0500	10.5700	10.5700	+4.344%	29	1,892	0.000%
2026-09-02	9.4500	10.1300	9.1000	10.1300	-1.171%	12	1,899	+4.344%
2026-09-01	11.1000	11.1000	10.0000	10.2500	+12.514%	81	1,902	+3.122%
2026-08-31	8.3300	9.5000	7.8700	9.1100	+2.938%	45	1,894	+16.026%
2026-08-28	9.5000	10.0000	8.4500	8.8500	-10.606%	23	1,885	+19.435%
2026-08-27	11.6000	11.6000	9.8000	9.9000	-15.021%	51	1,872	+6.768%
2026-08-26	12.5000	12.5000	10.8500	11.6500	-12.340%	206	1,853	-9.270%
2026-08-25	13.1400	13.7000	12.5000	13.2900	+1.995%	485	1,824	-20.467%
2026-08-24	12.6000	13.0300	12.2500	13.0300	-3.624%	12	1,404	-18.880%
2026-08-21	12.3700	13.5200	12.3600	13.5200	+23.470%	19	1,393	-21.820%
2026-08-20	13.0000	13.1000	10.9500	10.9500	-7.983%	35	1,388	-3.470%
2026-08-19	12.6800	12.9600	11.3500	11.9000	+17.241%	36	1,385	-11.176%
2026-08-18	9.6000	10.1500	9.4500	10.1500	+40.972%	122	1,350	+4.138%
2026-08-17	7.6100	7.6100	7.1500	7.2000	-1.370%	18	1,342	+46.806%
2026-08-14	5.9500	7.3900	5.9500	7.3000	-5.806%	48	1,349	+44.795%
2026-08-13	8.4500	8.7500	7.6500	7.7500	+14.815%	26	1,306	+36.387%
2026-08-12	7.1000	7.1500	6.7500	6.7500	-10.596%	7	1,297	+56.593%
2026-08-11	7.3500	7.5500	7.1000	7.5500	+16.154%	39	1,295	+40.000%
2026-08-10	6.7000	6.7000	6.3400	6.5000	-1.216%	41	1,288	+62.615%
2026-08-07	6.3500	6.8500	6.3500	6.5800	+7.869%	13	1,267	+60.638%
2026-08-06	6.8000	6.8000	6.1000	6.1000	-13.229%	9	1,278	+73.279%
2026-08-05	8.2000	8.2000	7.0300	7.0300	+9.844%	50	1,281	+50.356%
2026-08-04	7.0500	7.0500	6.3500	6.4000	-12.329%	13	1,283	+65.156%
2026-08-03	8.5000	8.5000	7.0000	7.3000	-23.560%	7	1,285	+44.795%
2026-07-31	9.2500	10.0000	9.2500	9.5500	-25.912%	35	1,283	+10.681%
2026-07-30	11.1500	12.8900	11.1500	12.8900	-24.176%	28	1,276	-17.998%
2026-07-29	17.0000	17.0000	17.0000	17.0000	+11.622%	1	1,248	-37.824%
2026-07-28	13.9300	16.4600	13.9300	15.2300	+21.258%	89	1,247	-30.598%
2026-07-27	13.5000	13.7000	12.5600	12.5600	-3.533%	40	1,193	-15.844%
2026-07-24	12.6500	13.2500	12.6500	13.0200	+3.333%	96	1,193	-18.817%
2026-07-23	11.8000	12.9800	11.8000	12.6000	+14.338%	40	1,194	-16.111%
2026-07-22	12.1600	12.1800	10.6500	11.0200	-6.213%	40	1,184	-4.083%
2026-07-21	11.9500	11.9500	11.5000	11.7500	+6.143%	45	1,170	-10.043%
2026-07-20	11.6000	11.6000	11.0000	11.0700	-9.706%	20	1,128	-4.517%
2026-07-17	13.5000	13.5000	12.0000	12.2600	+11.861%	29	1,122	-13.785%
2026-07-16	10.6600	10.9600	10.0000	10.9600	+20.440%	11	1,122	-3.558%
2026-07-15	8.5000	9.1100	8.5000	9.1000	+15.336%	10	1,123	+16.154%
2026-07-14	8.0000	8.0000	7.5000	7.8900	-9.101%	3	1,121	+33.967%
2026-07-13	8.2000	8.8000	8.0000	8.6800	+2.722%	16	1,120	+21.774%
2026-07-10	9.5200	9.5200	8.0500	8.4500	-10.582%	36	1,110	+25.089%
2026-07-09	10.8400	10.8400	9.4500	9.4500	-13.934%	110	1,118	+11.852%
2026-07-08	11.4000	11.4000	10.5500	10.9800	-5.345%	33	1,114	-3.734%
2026-07-07	13.0000	13.0000	11.5000	11.6000	-3.734%	36	1,114	-8.879%
2026-07-06	12.0000	12.1500	11.7300	12.0500	-12.172%	29	1,104	-12.282%
2026-07-02	11.0000	13.7200	11.0000	13.7200	+38.586%	94	1,029	-22.959%
2026-07-01	9.2400	9.9000	9.2400	9.9000	-3.883%	22	1,029	+6.768%
2026-06-30	11.0000	11.0000	9.7000	10.3000	-10.044%	42	1,013	+2.621%
2026-06-29	10.3800	11.4500	10.2600	11.4500	+10.096%	40	1,008	-7.686%
2026-06-26	8.1800	10.4000	8.1800	10.4000	+31.646%	31	990	+1.635%
2026-06-25	5.8700	8.0000	5.8700	7.9000	+42.342%	66	971	+33.797%
2026-06-24	6.1500	6.1500	5.0800	5.5500	+3.738%	27	932	+90.450%
2026-06-23	5.8500	5.8500	5.3400	5.3500	+10.309%	15	921	+97.570%
2026-06-22	4.4500	5.2000	3.7000	4.8500	+76.364%	229	917	+117.938%
2026-06-18	2.9100	2.9100	2.7500	2.7500	-23.398%	26	703	+284.364%
2026-06-17	3.5900	3.5900	3.5900	3.5900	-13.285%	1	703	+194.429%
2026-06-15	4.5500	4.5500	3.9700	4.1400	-16.364%	14	704	+155.314%
2026-06-12	4.7000	5.3000	4.7000	4.9500	-0.602%	28	705	+113.535%
2026-06-11	4.9800	5.0000	4.8700	4.9800	-4.598%	16	705	+112.249%
2026-06-10	4.9600	5.2200	4.9600	5.2200	+19.178%	8	702	+102.490%
2026-06-08	5.0500	5.0500	4.3000	4.3800	-16.888%	5	701	+141.324%
2026-06-05	5.4000	5.4900	5.1300	5.2700	+31.750%	44	702	+100.569%
2026-06-04	4.0000	4.0000	4.0000	4.0000	+14.286%	1	670	+164.250%
2026-06-03	3.4500	3.5500	3.4500	3.5000	+28.676%	4	670	+202.000%
2026-06-01	2.6800	2.7200	2.6800	2.7200	-12.258%	4	673	+288.603%
2026-05-29	3.1000	3.1000	3.1000	3.1000	+5.085%	1	673	+240.968%
2026-05-28	2.9500	2.9500	2.9500	2.9500	+7.273%	10	672	+258.305%
2026-05-27	2.7500	2.7500	2.7500	2.7500	+1.852%	3	682	+284.364%
2026-05-26	2.7000	2.7000	2.7000	2.7000	-20.588%	10	680	+291.481%
2026-05-22	3.4000	3.4000	3.4000	3.4000	+33.858%	10	670	+210.882%
2026-05-20	2.6400	2.6400	2.5400	2.5400	-3.053%	12	670	+316.142%
2026-05-19	2.6200	2.6200	2.6200	2.6200	-6.093%	5	665	+303.435%
2026-05-14	2.8100	2.8100	2.7900	2.7900	+19.231%	4	665	+278.853%
2026-05-13	2.1900	2.3400	2.1300	2.3400	+24.468%	17	668	+351.709%
2026-05-08	1.8600	1.8800	1.8600	1.8800	-16.444%	7	668	+462.234%
2026-05-04	2.2500	2.2500	2.2500	2.2500	+2.273%	1	668	+369.778%
2026-04-24	2.1500	2.2000	2.0100	2.2000	-18.519%	15	668	+380.455%
2026-04-21	2.7000	2.7000	2.7000	2.7000	-18.182%	1	676	+291.481%
2026-04-15	3.3000	3.3000	3.3000	3.3000	+4.762%	1	676	+220.303%
2026-04-14	3.1500	3.1500	3.1500	3.1500	+5.000%	1	675	+235.556%
2026-04-13	3.0000	3.0000	3.0000	3.0000	-6.832%	1	675	+252.333%
2026-04-10	2.7700	3.2900	2.7700	3.2200	-8.000%	23	675	+228.261%
2026-04-09	3.5000	3.5000	3.5000	3.5000	0.000%	1	687	+202.000%
2026-04-08	3.6500	3.6500	3.5000	3.5000	+14.754%	5	687	+202.000%
2026-04-07	3.0500	3.0500	3.0500	3.0500	-18.667%	1	685	+246.557%
2026-04-06	3.7500	3.7500	3.7500	3.7500	-3.101%	1	684	+181.867%
2026-04-02	3.8500	4.0500	3.8500	3.8700	-15.502%	12	684	+173.127%
2026-04-01	5.7200	5.7200	4.3100	4.5800	-11.583%	4	684	+130.786%
2026-03-31	5.1800	5.1800	5.1800	5.1800	+16.404%	10	684	+104.054%
2026-03-30	4.4500	4.4500	4.4500	4.4500	-4.301%	4	684	+137.528%
2026-03-27	4.6500	4.6500	4.6500	4.6500	+9.929%	2	688	+127.312%
2026-03-26	3.8000	4.6500	3.8000	4.2300	+28.182%	20	687	+149.882%
2026-03-25	3.3000	3.3000	3.3000	3.3000	-14.286%	2	669	+220.303%
2026-03-24	4.0000	4.0000	3.4700	3.8500	-4.938%	32	669	+174.545%
2026-03-20	4.3800	4.5400	4.0500	4.0500	-7.955%	5	700	+160.988%
2026-03-19	4.2500	4.4800	4.2500	4.4000	-2.222%	12	695	+140.227%
2026-03-18	5.8500	5.8500	3.3000	4.5000	-33.824%	74	706	+134.889%
2026-03-17	6.5500	6.8000	6.5500	6.8000	+5.590%	54	764	+55.441%
2026-03-16	6.6000	6.6000	6.4400	6.4400	-14.702%	2	713	+64.130%
2026-03-12	7.8500	7.8500	7.5500	7.5500	-5.860%	10	713	+40.000%
2026-03-11	7.4500	8.0200	7.4500	8.0200	+6.085%	3	710	+31.796%
2026-03-10	7.5600	7.5600	7.5600	7.5600	+1.477%	10	709	+39.815%
2026-03-09	8.4500	8.4500	7.1700	7.4500	-13.873%	9	704	+41.879%
2026-03-06	7.9200	8.6500	7.9200	8.6500	+9.911%	2	717	+22.197%
2026-03-05	8.5500	8.5500	7.8700	7.8700	-7.412%	21	716	+34.307%
2026-03-02	8.8500	9.2000	8.5000	8.5000	+5.985%	44	720	+24.353%
2026-02-27	7.7300	8.0200	7.7300	8.0200	+22.818%	6	681	+31.796%
2026-02-26	6.9500	6.9500	6.3700	6.5300	-10.425%	15	677	+61.868%
2026-02-25	8.5000	8.5500	7.2900	7.2900	+4.143%	12	669	+44.993%
2026-02-24	7.0000	7.0000	7.0000	7.0000	-8.016%	1	669	+51.000%
2026-02-23	7.6100	7.6100	7.6100	7.6100	+13.582%	10	668	+38.896%
2026-02-20	6.7000	6.7000	6.7000	6.7000	-23.864%	1	663	+57.761%
2026-02-18	8.8000	8.8000	8.8000	8.8000	-2.222%	1	662	+20.114%
2026-02-17	8.4700	9.0000	8.4700	9.0000	+2.273%	52	663	+17.444%
2026-02-13	8.1300	9.2000	8.1300	8.8000	+18.598%	25	629	+20.114%
2026-02-12	7.1000	7.5500	6.2500	7.4200	+27.931%	143	629	+42.453%
2026-02-11	5.8000	5.8000	5.8000	5.8000	-2.192%	11	521	+82.241%
2026-02-10	6.0000	6.5000	5.9300	5.9300	+27.527%	23	532	+78.246%
2026-02-09	5.4200	5.4200	4.6500	4.6500	-23.140%	16	512	+127.312%
2026-02-06	5.7500	6.3100	5.7500	6.0500	+21.000%	15	496	+74.711%
2026-02-05	4.6000	5.0000	4.6000	5.0000	+11.111%	5	485	+111.400%
2026-02-04	3.2900	4.5000	3.2900	4.5000	-38.776%	3	480	+134.889%
2026-02-02	7.5000	7.5000	7.3500	7.3500	+34.862%	11	478	+43.810%
2026-01-29	5.4500	5.4500	5.4500	5.4500	-7.627%	4	477	+93.945%
2026-01-27	5.7100	6.2000	5.7100	5.9000	+13.462%	15	473	+79.153%
2026-01-26	5.2000	5.2000	5.2000	5.2000	-5.455%	1	460	+103.269%
2026-01-23	5.5000	5.5000	5.5000	5.5000	+11.111%	5	459	+92.182%
2026-01-22	4.9500	4.9500	4.9500	4.9500	-1.000%	7	454	+113.535%
2026-01-21	5.0000	5.0000	5.0000	5.0000	+8.696%	30	461	+111.400%
2026-01-20	3.9500	4.6700	3.9500	4.6000	0.000%	16	431	+129.783%
2026-01-16	5.1000	5.1000	4.2000	4.6000	-8.000%	9	414	+129.783%
2026-01-15	5.9000	5.9000	5.0000	5.0000	-10.714%	10	414	+111.400%
2026-01-14	5.7100	5.8000	5.2000	5.6000	+7.692%	27	404	+88.750%
2026-01-13	4.7500	5.2000	4.7500	5.2000	-2.804%	14	397	+103.269%
2026-01-12	5.3000	5.5900	4.6000	5.3500	-18.939%	26	389	+97.570%
2026-01-09	6.5500	6.6000	6.5500	6.6000	+3.125%	10	363	+60.152%
2026-01-08	8.0000	8.0000	6.4000	6.4000	-28.090%	27	353	+65.156%
2026-01-07	6.6500	8.9000	6.6500	8.9000	+42.400%	25	337	+18.764%
2026-01-06	6.0000	6.3500	5.9000	6.2500	+8.696%	11	322	+69.120%
2026-01-05	6.8500	6.8500	5.7500	5.7500	-24.342%	8	312	+83.826%
2026-01-02	7.6000	7.6000	7.6000	7.6000	-3.185%	2	304	+39.079%
2025-12-31	7.9000	8.5000	7.8000	7.8500	-0.254%	90	292	+34.650%
2025-12-30	8.0200	8.0200	7.8700	7.8700	-6.310%	7	292	+34.307%
2025-12-29	8.5000	8.5000	8.4000	8.4000	+1.942%	3	285	+25.833%
2025-12-24	8.2800	8.3000	8.2400	8.2400	+0.733%	5	277	+28.277%
2025-12-23	7.8500	8.1800	7.8500	8.1800	+8.632%	5	277	+29.218%
2025-12-22	7.4500	7.5600	5.8500	7.5300	+8.815%	6	269	+40.372%
2025-12-18	7.3000	7.3000	6.9200	6.9200	-7.487%	3	269	+52.746%
2025-12-17	7.3500	7.4800	7.3000	7.4800	+5.352%	13	268	+41.310%
2025-12-16	7.7000	7.7000	7.0500	7.1000	-12.346%	6	257	+48.873%
2025-12-15	7.5500	8.1000	7.5500	8.1000	+16.547%	7	251	+30.494%
2025-12-12	6.9200	6.9500	6.9200	6.9500	+0.725%	8	244	+52.086%
2025-12-11	7.2900	7.2900	6.8000	6.9000	-6.122%	12	236	+53.188%
2025-12-10	7.7600	7.7600	7.3500	7.3500	+1.660%	11	225	+43.810%
2025-12-09	7.2300	7.2300	7.2300	7.2300	-2.297%	1	214	+46.196%
2025-12-05	8.6500	8.6500	7.4000	7.4000	-12.426%	5	214	+42.838%
2025-12-03	7.9500	8.4500	7.9500	8.4500	+11.921%	5	212	+25.089%
2025-12-02	8.0000	8.0500	7.5500	7.5500	-6.211%	4	208	+40.000%
2025-12-01	8.5500	8.5500	8.0500	8.0500	-10.356%	7	205	+31.304%
2025-11-26	9.9000	9.9000	8.9500	8.9800	-11.440%	8	201	+17.706%
2025-11-25	10.2500	10.2500	10.1400	10.1400	-10.265%	3	201	+4.241%
2025-11-24	11.6000	11.6000	11.3000	11.3000	-1.051%	3	202	-6.460%
2025-11-21	11.7500	11.7500	11.4200	11.4200	+1.062%	7	201	-7.443%
2025-11-20	11.3000	11.3000	11.3000	11.3000	+2.262%	2	194	-6.460%
2025-11-19	11.0500	11.0500	11.0500	11.0500	-1.865%	4	194	-4.344%
2025-11-18	11.2600	11.2600	11.2600	11.2600	-0.442%	1	190	-6.128%
2025-11-17	11.3100	11.3100	11.3100	11.3100	+13.554%	5	190	-6.543%
2025-11-14	10.1000	10.1000	9.8000	9.9600	-6.916%	6	195	+6.124%
2025-11-13	12.0000	12.0000	10.7000	10.7000	+4.288%	2	190	-1.215%
2025-11-12	10.2600	10.2600	10.2600	10.2600	+68.197%	20	190	+3.021%
2025-11-07	6.8000	6.8000	5.5000	6.1000	+5.172%	12	189	+73.279%
2025-11-04	5.8000	5.8000	5.8000	5.8000	-30.539%	2	193	+82.241%
2025-10-29	8.3500	8.3500	8.3500	8.3500	-9.632%	3	193	+26.587%
2025-10-23	9.5000	9.5000	9.2400	9.2400	-2.532%	4	193	+14.394%
2025-10-22	9.4800	9.4800	9.4800	9.4800	-7.512%	1	190	+11.498%
2025-10-20	10.5000	10.6000	10.0900	10.2500	+17.143%	162	189	+3.122%
2025-10-15	9.3000	9.4500	8.7500	8.7500	-7.895%	151	201	+20.800%
2025-10-14	9.5000	9.5000	9.5000	9.5000	-7.946%	2	91	+11.263%
2025-10-10	10.3200	10.3200	10.3200	10.3200	+4.772%	1	91	+2.422%
2025-10-08	9.8500	9.8500	9.8500	9.8500	-4.183%	2	90	+7.310%
2025-10-07	10.4500	10.4500	10.0500	10.2800	-18.348%	8	84	+2.821%
2025-10-02	11.8100	12.5900	11.8100	12.5900	-2.705%	13	84	-16.044%
2025-10-01	12.9500	12.9500	12.6500	12.9400	+38.248%	16	72	-18.315%
2025-09-30	9.3600	9.3600	9.3600	9.3600	+56.000%	8	78	+12.927%
2025-09-25	6.1500	6.3100	5.4000	6.0000	-6.250%	64	70	+76.167%
2025-09-24	6.7600	6.7600	6.3000	6.4000	-6.569%	10	44	+65.156%
2025-09-23	6.8500	6.8500	6.8500	6.8500	+12.295%	2	45	+54.307%
2025-09-18	5.7200	6.1000	5.7200	6.1000	+3.390%	3	43	+73.279%
2025-09-12	5.9000	5.9000	5.9000	5.9000	-5.600%	1	42	+79.153%
2025-09-11	5.6500	6.2500	5.6500	6.2500	+42.045%	3	42	+69.120%
2025-09-10	4.2600	4.4000	4.2600	4.4000	-1.566%	11	39	+140.227%
2025-09-03	4.4700	4.4700	4.4700	4.4700	+15.803%	2	34	+136.465%
2025-08-27	3.8600	3.8600	3.8600	3.8600	+37.857%	2	32	+173.834%
2025-08-14	2.8000	2.8000	2.8000	2.8000	-12.500%	1	30	+277.500%
2025-08-12	3.2000	3.2000	3.2000	3.2000	+14.286%	1	30	+230.313%
2025-07-11	2.8000	2.8000	2.8000	2.8000	+5.660%	2	29	+277.500%
2025-06-27	2.6000	2.6500	2.6000	2.6500	-28.378%	2	29	+298.868%
2025-05-29	3.7000	3.7000	3.7000	3.7000	+12.121%	1	29	+185.676%
2025-05-21	3.1000	3.3500	3.0500	3.3000	-1.493%	4	29	+220.303%
2025-05-15	3.3500	3.3500	3.3500	3.3500	0.000%	1	29	+215.522%
2025-05-14	3.3500	3.3500	3.3500	3.3500	-22.811%	1	30	+215.522%
2025-05-09	4.2000	4.3400	4.2000	4.3400	+3.333%	4	29	+143.548%
2025-05-08	4.2000	4.2000	4.2000	4.2000	-15.323%	3	29	+151.667%
2025-05-07	4.8400	4.9600	4.8400	4.9600	-7.807%	4	29	+113.105%
2025-05-01	5.1800	5.3800	5.1800	5.3800	-2.888%	4	29	+96.468%
2025-04-30	5.5400	5.5400	5.5400	5.5400	+42.784%	1	29	+90.794%
2025-04-25	3.8800	3.8800	3.8800	3.8800	+10.857%	24	28	+172.423%
2025-04-11	3.5000	3.5000	3.5000	3.5000	-14.216%	30	19	+202.000%
2025-04-10	4.0800	4.0800	4.0800	4.0800	+36.000%	2	26	+159.069%
2025-04-09	3.0000	3.0000	3.0000	3.0000	-2.280%	1	28	+252.333%
2025-04-08	3.2000	3.2000	3.0700	3.0700	-23.250%	6	29	+244.300%
2025-04-04	4.3000	4.3500	4.0000	4.0000	-33.444%	52	30	+164.250%
2025-04-03	6.0100	6.0100	6.0100	6.0100	-10.299%	1	27	+75.874%
2025-03-28	6.3500	6.7000	6.3500	6.7000	+16.928%	24	27	+57.761%
2025-03-26	5.9500	5.9500	5.7300	5.7300	+2.688%	2	20	+84.468%
2025-03-25	5.5800	5.5800	5.5800	5.5800	-21.958%	1	19	+89.427%
2025-03-24	7.8000	7.8000	7.1500	7.1500	-10.625%	4	19	+47.832%
2025-03-21	8.0000	8.0000	8.0000	8.0000	-13.043%	2	20	+32.125%
2025-03-18	9.2000	9.2000	9.2000	9.2000	+6.358%	1	20	+14.891%
2025-03-14	8.4200	8.7000	8.4200	8.6500	-13.500%	26	19	+22.197%
2025-03-11	10.3000	10.3000	10.0000	10.0000	-8.088%	3	9	+5.700%
2025-03-10	10.6300	11.2000	10.6300	10.8800	+11.590%	3	9	-2.849%
2025-03-07	9.7500	9.7500	9.7500	9.7500	+111.957%	2	7	+8.410%
2025-02-06	4.6000	4.6000	4.5500	4.6000	+130.000%	6	7	+129.783%
2025-01-22	2.0000	2.0000	2.0000	2.0000	-14.894%	1	5	+428.500%
2025-01-21	2.3500	2.3500	2.3500	2.3500	+6.818%	2	4	+349.787%
2025-01-16	2.2000	2.2000	2.2000	2.2000	-6.383%	2	4	+380.455%
2025-01-15	2.2500	2.3500	2.2500	2.3500	-18.685%	2	2	+349.787%
2025-01-07	2.6800	2.8900	2.6800	2.8900	+3.214%	2	2	+265.744%
2024-12-23	2.8000	2.8000	2.8000	2.8000	-39.914%	1	1	+277.500%
2024-10-22	4.6600	4.6600	4.6600	4.6600	-27.752%	1	2	+126.824%
2024-10-08	6.4500	6.4500	6.4500	6.4500	0.000%	1	1	+63.876%