Dark

ABBV20270115C290
ABBV Jan 15 2027 290.00 Call (ABBV270115C00290000)
option OPRA

EOD

Sep 3, 2026

7.74+12.174%(+0.84)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	7.4500	7.9500	7.4500	7.7400	+12.174%	89	1,060	0.000%
2026-09-02	8.0500	8.0500	6.8000	6.9000	-10.506%	23	1,042	+12.174%
2026-09-01	7.0500	7.7500	7.0500	7.7100	+18.615%	13	1,033	+0.389%
2026-08-31	6.4000	6.5000	6.0500	6.5000	+7.438%	19	1,022	+19.077%
2026-08-28	6.6000	6.7500	6.0500	6.0500	-15.385%	3	1,023	+27.934%
2026-08-27	8.1000	8.1000	7.0000	7.1500	-13.959%	27	1,022	+8.252%
2026-08-26	7.9400	8.3100	7.9400	8.3100	-11.596%	20	1,005	-6.859%
2026-08-25	10.0000	10.0000	9.4000	9.4000	-0.844%	2	986	-17.660%
2026-08-24	9.4800	9.4800	9.4800	9.4800	-4.242%	35	985	-18.354%
2026-08-21	9.6500	10.0500	9.6000	9.9000	+26.115%	26	1,020	-21.818%
2026-08-20	9.6500	9.7000	7.8500	7.8500	-22.660%	13	997	-1.401%
2026-08-19	9.4400	10.1500	8.9700	10.1500	+39.041%	39	988	-23.744%
2026-08-18	6.9000	7.3500	6.6000	7.3000	+43.137%	13	960	+6.027%
2026-08-17	5.1500	5.2500	5.0500	5.1000	-2.857%	7	958	+51.765%
2026-08-14	5.4000	5.5500	5.1000	5.2500	-0.943%	25	956	+47.429%
2026-08-13	6.1000	6.3000	5.3000	5.3000	+12.766%	24	952	+46.038%
2026-08-12	5.1000	5.2000	4.6500	4.7000	-9.615%	28	955	+64.681%
2026-08-11	5.2500	5.3500	5.0500	5.2000	+13.043%	29	941	+48.846%
2026-08-10	4.6000	4.6500	4.6000	4.6000	-1.075%	5	951	+68.261%
2026-08-07	4.5500	4.6500	4.5500	4.6500	-1.064%	3	952	+66.452%
2026-08-06	4.7000	4.7000	4.7000	4.7000	-11.321%	12	952	+64.681%
2026-08-05	5.4500	5.4500	5.3000	5.3000	-1.304%	10	940	+46.038%
2026-08-03	5.6600	5.7000	5.3000	5.3700	-25.417%	23	941	+44.134%
2026-07-31	7.1400	7.3100	6.7000	7.2000	-25.773%	29	942	+7.500%
2026-07-30	8.5000	9.7000	8.5000	9.7000	-14.159%	4	923	-20.206%
2026-07-29	12.8900	12.8900	11.3000	11.3000	-9.237%	45	921	-31.504%
2026-07-28	12.4700	12.8200	11.4500	12.4500	+32.306%	268	880	-37.831%
2026-07-27	10.2000	10.4500	9.4100	9.4100	-8.195%	22	647	-17.747%
2026-07-23	9.8400	10.2500	9.2500	10.2500	+26.387%	81	639	-24.488%
2026-07-22	8.8300	8.8300	8.1100	8.1100	-8.876%	14	613	-4.562%
2026-07-21	8.8500	8.9000	8.8500	8.9000	+2.299%	2	611	-13.034%
2026-07-20	8.5000	8.7000	8.4000	8.7000	-7.447%	5	610	-11.034%
2026-07-17	9.0000	10.0500	9.0000	9.4000	+18.239%	16	607	-17.660%
2026-07-16	6.3300	7.9500	6.3300	7.9500	+24.608%	10	602	-2.642%
2026-07-15	5.6200	6.6200	5.6200	6.3800	+11.538%	22	602	+21.317%
2026-07-14	5.9300	5.9300	5.6200	5.7200	-12.000%	10	598	+35.315%
2026-07-13	6.4700	6.5100	6.1000	6.5000	-2.256%	14	596	+19.077%
2026-07-10	7.2800	7.2800	5.9100	6.6500	-4.317%	12	588	+16.391%
2026-07-09	7.1900	7.2000	6.9500	6.9500	-12.469%	14	590	+11.367%
2026-07-08	8.1900	8.4400	7.8000	7.9400	-8.736%	53	590	-2.519%
2026-07-07	9.6700	9.9000	8.5500	8.7000	-6.452%	46	561	-11.034%
2026-07-06	8.6000	9.4000	8.6000	9.3000	-9.268%	15	561	-16.774%
2026-07-02	8.5000	10.3600	8.5000	10.2500	+31.410%	173	418	-24.488%
2026-07-01	7.6800	7.8800	7.1300	7.8000	+1.299%	14	418	-0.769%
2026-06-30	7.5200	8.2900	7.5200	7.7000	-12.201%	12	416	+0.519%
2026-06-29	7.2200	9.0000	7.2200	8.7700	+17.560%	27	413	-11.745%
2026-06-26	6.2900	7.4600	6.1500	7.4600	+26.227%	36	405	+3.753%
2026-06-25	5.2300	5.9500	5.2300	5.9100	+42.754%	8	385	+30.964%
2026-06-24	4.1400	4.1400	4.1400	4.1400	+4.810%	1	385	+86.957%
2026-06-23	4.1000	4.1400	3.9500	3.9500	+5.615%	12	385	+95.949%
2026-06-22	3.4300	3.7400	3.4300	3.7400	+89.848%	3	388	+106.952%
2026-06-01	1.8000	1.9700	1.8000	1.9700	-8.372%	5	385	+292.893%
2026-05-29	2.1900	2.2700	2.1500	2.1500	+3.865%	10	389	+260.000%
2026-05-26	2.0700	2.0700	2.0700	2.0700	-17.530%	1	386	+273.913%
2026-05-22	2.3700	2.5500	2.3700	2.5100	+24.257%	6	382	+208.367%
2026-05-21	1.9100	2.0200	1.9100	2.0200	-1.942%	11	382	+283.168%
2026-05-19	1.9400	2.0600	1.9400	2.0600	+6.736%	2	382	+275.728%
2026-05-15	1.8700	1.9800	1.8700	1.9300	+3.209%	6	383	+301.036%
2026-05-14	1.8700	1.8700	1.8700	1.8700	+13.333%	3	377	+313.904%
2026-05-13	1.6300	1.6500	1.6300	1.6500	+17.857%	22	384	+369.091%
2026-05-11	1.4000	1.4000	1.4000	1.4000	-31.034%	1	384	+452.857%
2026-05-01	1.9500	2.0300	1.9500	2.0300	+26.875%	6	380	+281.281%
2026-04-28	1.6000	1.6000	1.6000	1.6000	+6.667%	5	380	+383.750%
2026-04-24	1.5000	1.5000	1.5000	1.5000	-23.077%	1	380	+416.000%
2026-04-21	1.9500	1.9500	1.9500	1.9500	+2.632%	2	380	+296.923%
2026-04-20	2.0800	2.0800	1.9000	1.9000	-17.391%	2	380	+307.368%
2026-04-17	2.4900	2.4900	2.3000	2.3000	-2.542%	8	380	+236.522%
2026-04-14	2.3600	2.3600	2.3600	2.3600	+5.830%	1	374	+227.966%
2026-04-13	2.2400	2.2400	2.2300	2.2300	-5.106%	2	373	+247.085%
2026-04-10	2.4200	2.4200	2.3500	2.3500	-14.855%	2	371	+229.362%
2026-04-09	2.6100	2.7600	2.6100	2.7600	+6.977%	3	369	+180.435%
2026-04-08	2.5800	2.5800	2.5800	2.5800	+7.054%	1	366	+200.000%
2026-04-07	2.4100	2.4100	2.4100	2.4100	-18.027%	1	365	+221.162%
2026-04-06	2.9400	2.9400	2.9400	2.9400	-18.560%	1	364	+163.265%
2026-03-30	3.6500	3.7000	3.6100	3.6100	-2.432%	9	363	+114.404%
2026-03-27	3.7000	3.7000	3.7000	3.7000	+13.846%	2	364	+109.189%
2026-03-26	3.2500	3.2500	3.2500	3.2500	+14.035%	2	362	+138.154%
2026-03-25	2.8500	2.8500	2.8500	2.8500	-1.042%	1	362	+171.579%
2026-03-24	2.8800	2.8800	2.8800	2.8800	+7.865%	1	362	+168.750%
2026-03-20	3.6700	3.6700	2.6700	2.6700	-25.833%	17	361	+189.888%
2026-03-18	3.6000	3.6000	3.6000	3.6000	-33.945%	1	345	+115.000%
2026-03-10	5.4500	5.4500	5.4500	5.4500	-12.800%	1	345	+42.018%
2026-03-06	6.2500	6.2500	6.2500	6.2500	-3.101%	3	346	+23.840%
2026-03-05	4.7000	6.4500	4.7000	6.4500	-5.286%	19	346	+20.000%
2026-03-02	6.8100	6.8100	6.8100	6.8100	+10.732%	1	336	+13.656%
2026-02-27	6.1500	6.1500	6.1500	6.1500	+36.971%	1	336	+25.854%
2026-02-26	4.4900	4.4900	4.4900	4.4900	-28.617%	1	336	+72.383%
2026-02-25	6.3500	6.3500	6.2900	6.2900	+25.800%	2	337	+23.052%
2026-02-20	5.0000	5.0000	5.0000	5.0000	-5.660%	2	337	+54.800%
2026-02-19	5.0000	5.3000	5.0000	5.3000	-3.636%	36	335	+46.038%
2026-02-18	5.8400	5.8400	5.5000	5.5000	-18.519%	16	332	+40.727%
2026-02-17	6.7500	6.7500	6.7500	6.7500	-0.735%	1	329	+14.667%
2026-02-13	7.1500	7.1500	6.7000	6.8000	+32.039%	17	323	+13.824%
2026-02-12	5.1500	5.1500	5.1500	5.1500	+15.730%	20	323	+50.291%
2026-02-11	3.9500	4.4500	3.9500	4.4500	-10.101%	9	323	+73.933%
2026-02-10	4.9300	4.9500	4.6000	4.9500	+56.151%	11	323	+56.364%
2026-02-06	3.1700	3.1700	3.1700	3.1700	-34.639%	1	313	+144.164%
2026-02-02	5.0000	5.0000	4.1500	4.8500	+8.989%	12	312	+59.588%
2026-01-29	4.1500	4.4500	4.1500	4.4500	-3.261%	35	311	+73.933%
2026-01-27	4.6000	4.6000	4.6000	4.6000	+31.429%	2	278	+68.261%
2026-01-13	3.5000	3.5000	3.5000	3.5000	-22.395%	1	278	+121.143%
2026-01-09	4.5100	4.5100	4.5100	4.5100	-7.010%	1	278	+71.619%
2026-01-08	5.0000	5.0000	4.8500	4.8500	-24.219%	12	279	+59.588%
2026-01-07	6.0000	7.1500	6.0000	6.4000	+28.000%	8	279	+20.938%
2026-01-06	4.5000	5.0000	4.5000	5.0000	+0.402%	203	277	+54.800%
2026-01-05	4.9800	4.9800	4.9800	4.9800	-14.872%	2	275	+55.422%
2025-12-22	5.8500	5.8500	5.8500	5.8500	+7.735%	1	275	+32.308%
2025-12-16	5.4300	5.4300	5.4300	5.4300	+1.495%	4	274	+42.541%
2025-12-11	5.4500	5.4500	5.3500	5.3500	-10.982%	7	278	+44.673%
2025-12-01	6.0100	6.0100	6.0100	6.0100	-28.876%	40	276	+28.785%
2025-11-25	8.2500	8.4500	8.2500	8.4500	-1.744%	45	313	-8.402%
2025-11-18	8.6000	8.6000	8.6000	8.6000	+63.810%	1	276	-10.000%
2025-11-07	5.1500	5.2500	5.1500	5.2500	+14.130%	2	276	+47.429%
2025-11-04	4.3500	4.6500	4.3500	4.6000	+3.371%	3	276	+68.261%
2025-11-03	3.9500	4.4500	3.9500	4.4500	-33.083%	8	277	+73.933%
2025-10-28	6.4400	7.0000	6.4400	6.6500	-2.920%	7	277	+16.391%
2025-10-27	6.9000	7.0000	6.8500	6.8500	-15.951%	28	253	+12.993%
2025-10-20	8.1500	8.1500	8.1500	8.1500	-0.488%	2	253	-5.031%
2025-10-07	7.1500	8.1900	7.1500	8.1900	-17.688%	201	78	-5.495%
2025-10-02	9.9500	9.9500	9.9500	9.9500	-3.585%	2	78	-22.211%
2025-10-01	10.4000	10.4000	10.3200	10.3200	+51.765%	9	76	-25.000%
2025-09-30	5.3900	6.8000	5.3900	6.8000	+41.667%	5	79	+13.824%
2025-09-26	4.8000	4.8500	4.8000	4.8000	+9.091%	5	80	+61.250%
2025-09-25	4.7200	4.7200	4.4000	4.4000	-19.266%	5	79	+75.909%
2025-09-23	5.4500	5.4500	5.4500	5.4500	+15.957%	1	78	+42.018%
2025-09-18	4.7000	4.7000	4.7000	4.7000	+6.818%	1	77	+64.681%
2025-09-12	4.9000	4.9000	4.3500	4.4000	-1.124%	12	78	+75.909%
2025-09-11	4.8000	4.8000	4.4500	4.4500	+36.923%	3	68	+73.933%
2025-09-10	3.2500	3.2500	3.2500	3.2500	-4.412%	4	66	+138.154%
2025-09-05	3.4000	3.4000	3.4000	3.4000	+24.088%	2	63	+127.647%
2025-08-19	2.7400	2.7400	2.7400	2.7400	+24.545%	4	65	+182.482%
2025-07-17	2.2000	2.2000	2.2000	2.2000	-34.328%	2	65	+251.818%
2025-06-06	3.2500	3.4000	3.2000	3.3500	+6.349%	8	65	+131.045%
2025-06-05	3.0000	3.2000	2.9500	3.1500	+18.868%	4	66	+145.714%
2025-05-21	2.4500	2.6500	2.4500	2.6500	-14.516%	2	67	+192.075%
2025-05-20	2.8500	3.1000	2.8500	3.1000	+3.333%	4	67	+149.677%
2025-05-19	2.8000	3.0000	2.8000	3.0000	-26.829%	4	69	+158.000%
2025-05-07	3.9000	4.1000	3.9000	4.1000	-11.828%	2	71	+88.780%
2025-05-02	4.6500	4.6500	4.6500	4.6500	+93.750%	2	71	+66.452%
2025-04-23	2.4000	2.4000	2.4000	2.4000	-44.186%	1	72	+222.500%
2025-04-04	4.3000	4.3000	4.3000	4.3000	-15.686%	4	72	+80.000%
2025-04-03	5.1000	5.1000	5.1000	5.1000	+0.990%	1	72	+51.765%
2025-03-28	5.1000	5.1000	5.0500	5.0500	-42.614%	4	72	+53.267%
2025-03-10	8.5000	8.8000	8.5000	8.8000	+8.642%	3	73	-12.045%
2025-03-07	8.1000	8.1000	8.1000	8.1000	+20.896%	6	73	-4.444%
2025-03-05	6.7000	6.7000	6.7000	6.7000	-15.723%	2	76	+15.522%
2025-03-04	7.9500	7.9500	7.9500	7.9500	+38.261%	1	76	-2.642%
2025-02-28	5.7500	5.7500	5.7500	5.7500	+1.054%	4	76	+34.609%
2025-02-27	5.6900	5.6900	5.6900	5.6900	+18.542%	1	76	+36.028%
2025-02-21	4.8000	4.8000	4.8000	4.8000	+10.855%	2	76	+61.250%
2025-02-20	4.3300	4.3300	4.3300	4.3300	+8.250%	1	76	+78.753%
2025-02-18	4.0000	4.0000	4.0000	4.0000	+14.286%	1	77	+93.500%
2025-02-06	3.5000	3.5000	3.5000	3.5000	+4.478%	1	77	+121.143%
2025-02-04	3.3500	3.3500	3.3500	3.3500	+11.667%	6	77	+131.045%
2025-02-03	3.0000	3.0000	3.0000	3.0000	+56.250%	2	77	+158.000%
2025-01-15	1.7800	1.9700	1.7800	1.9200	-8.571%	4	77	+303.125%
2024-12-20	2.1000	2.1000	2.1000	2.1000	-20.755%	4	78	+268.571%
2024-11-29	2.6500	2.6500	2.6500	2.6500	-3.986%	4	78	+192.075%
2024-11-27	2.7600	2.7600	2.7600	2.7600	+22.667%	2	80	+180.435%
2024-11-26	2.2500	2.2500	2.2500	2.2500	-11.765%	1	80	+244.000%
2024-11-22	2.5500	2.5500	2.5500	2.5500	+50.000%	12	80	+203.529%
2024-11-20	1.7000	1.7000	1.7000	1.7000	0.000%	20	81	+355.294%
2024-11-19	1.8400	1.8400	1.7000	1.7000	+1.796%	5	81	+355.294%
2024-11-18	1.6700	1.6700	1.6700	1.6700	-18.537%	4	80	+363.473%
2024-11-13	2.0000	2.0500	2.0000	2.0500	-2.381%	11	80	+277.561%
2024-11-12	2.1000	2.1000	2.1000	2.1000	-12.134%	1	80	+268.571%
2024-11-11	2.2600	2.5000	1.9500	2.3900	-65.857%	75	80	+223.849%
2024-10-31	7.0000	7.0000	7.0000	7.0000	+16.667%	1	74	+10.571%
2024-10-30	6.0000	6.0000	6.0000	6.0000	+39.535%	1	73	+29.000%
2024-10-28	4.3000	4.3000	4.3000	4.3000	+16.216%	1	74	+80.000%
2024-10-22	3.8500	3.8500	3.7000	3.7000	-7.500%	9	73	+109.189%
2024-10-16	4.0000	4.0000	4.0000	4.0000	-16.493%	1	72	+93.500%
2024-10-15	4.7900	4.7900	4.7900	4.7900	-18.814%	1	73	+61.587%
2024-10-01	5.9000	5.9000	5.9000	5.9000	+6.884%	1	72	+31.186%
2024-09-30	5.5200	5.5200	5.5200	5.5200	+26.897%	1	71	+40.217%
2024-09-26	4.1800	4.3500	4.1800	4.3500	-2.247%	63	70	+77.931%
2024-09-25	4.4500	4.4500	4.4500	4.4500	-7.292%	1	7	+73.933%
2024-09-20	4.7500	4.8500	4.7500	4.8000	0.000%	12	6	+61.250%