Dark

ABBV20270115C300
ABBV Jan 15 2027 300.00 Call (ABBV270115C00300000)
option OPRA

EOD

Sep 3, 2026

5.39+5.686%(+0.29)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.1500	5.4000	5.1500	5.3900	+5.686%	15	4,422	0.000%
2026-09-02	5.7300	5.7300	4.9000	5.1000	-7.273%	38	4,425	+5.686%
2026-09-01	5.2000	5.5000	5.0500	5.5000	+32.530%	32	4,433	-2.000%
2026-08-31	4.2500	4.4000	4.1500	4.1500	+1.220%	25	4,436	+29.880%
2026-08-28	4.6500	4.7500	4.0500	4.1000	-19.132%	2,823	4,445	+31.463%
2026-08-27	5.0000	5.3500	5.0000	5.0700	-11.826%	28	4,925	+6.312%
2026-08-26	6.0500	6.3000	5.6500	5.7500	-20.690%	76	4,906	-6.261%
2026-08-25	6.5000	7.3500	6.5000	7.2500	+6.618%	20	4,869	-25.655%
2026-08-24	6.6000	7.2000	6.2500	6.8000	-5.556%	25	4,859	-20.735%
2026-08-21	6.6000	7.7000	6.4000	7.2000	+9.091%	3,548	4,855	-25.139%
2026-08-20	7.3000	7.3000	6.5000	6.6000	-12.000%	64	1,318	-18.333%
2026-08-19	5.3000	7.5000	5.0500	7.5000	+44.231%	68	1,296	-28.133%
2026-08-18	4.8500	5.2000	4.4500	5.2000	+44.444%	58	1,248	+3.654%
2026-08-17	3.7500	3.7500	3.4500	3.6000	+4.348%	11	1,197	+49.722%
2026-08-14	3.7500	3.7500	3.4000	3.4500	-12.658%	22	1,200	+56.232%
2026-08-13	4.2000	4.4000	3.9500	3.9500	+17.910%	46	1,183	+36.456%
2026-08-12	3.5500	3.6000	3.3500	3.3500	-7.967%	30	1,153	+60.896%
2026-08-11	3.9000	3.9000	3.4900	3.6400	+15.556%	44	1,139	+48.077%
2026-08-10	3.2000	3.2500	3.1500	3.1500	0.000%	5	1,128	+71.111%
2026-08-07	3.2000	3.2000	3.1500	3.1500	-3.963%	8	1,125	+71.111%
2026-08-06	3.2500	3.2800	3.2500	3.2800	-7.606%	4	1,121	+64.329%
2026-08-05	3.9400	3.9400	3.5500	3.5500	0.000%	13	1,122	+51.831%
2026-08-04	3.7500	3.7500	3.5000	3.5500	-10.127%	22	1,120	+51.831%
2026-08-03	4.0000	4.0000	3.9000	3.9500	-24.038%	6	1,116	+36.456%
2026-07-31	5.2000	5.5600	4.4000	5.2000	-28.767%	39	1,117	+3.654%
2026-07-30	7.1300	7.3500	6.0400	7.3000	-9.877%	45	1,105	-26.164%
2026-07-29	9.9000	10.1900	8.1000	8.1000	-8.989%	62	1,099	-33.457%
2026-07-28	8.1200	9.7500	8.0000	8.9000	+21.918%	32	1,075	-39.438%
2026-07-27	7.5500	7.5500	7.3000	7.3000	+3.546%	5	1,055	-26.164%
2026-07-24	7.2000	7.5400	6.4500	7.0500	-5.369%	9	1,051	-23.546%
2026-07-23	7.2700	7.5900	6.7500	7.4500	+34.234%	27	1,047	-27.651%
2026-07-22	6.6500	6.6500	5.5500	5.5500	-16.916%	6	1,040	-2.883%
2026-07-21	6.4700	6.7000	6.4500	6.6800	+11.333%	60	1,039	-19.311%
2026-07-20	6.5000	6.5000	6.0000	6.0000	-6.977%	5	995	-10.167%
2026-07-17	6.0000	7.6900	6.0000	6.4500	+8.769%	88	994	-16.434%
2026-07-16	4.5300	6.1500	4.5300	5.9300	+23.029%	78	972	-9.106%
2026-07-15	4.0700	4.9500	4.0700	4.8200	+12.617%	25	910	+11.826%
2026-07-14	4.3800	4.3800	4.0500	4.2800	-8.351%	16	909	+25.935%
2026-07-13	5.0000	5.0000	4.5600	4.6700	-7.525%	19	904	+15.418%
2026-07-10	5.3200	5.3200	4.2700	5.0500	-1.942%	29	897	+6.733%
2026-07-09	5.7000	5.7500	5.1100	5.1500	-11.664%	92	905	+4.660%
2026-07-08	6.0200	6.5000	5.1000	5.8300	-16.714%	100	875	-7.547%
2026-07-07	7.3500	7.6000	6.5000	7.0000	+10.236%	99	857	-23.000%
2026-07-06	7.5600	7.5600	6.3500	6.3500	-20.625%	47	824	-15.118%
2026-07-02	6.4000	8.4000	6.4000	8.0000	+37.221%	99	737	-32.625%
2026-07-01	5.4200	5.8300	5.2800	5.8300	-3.317%	19	737	-7.547%
2026-06-30	6.1000	6.2500	5.5000	6.0300	-5.039%	29	732	-10.614%
2026-06-29	6.0500	6.8000	5.5400	6.3500	+11.404%	27	729	-15.118%
2026-06-26	4.8500	5.7000	4.6500	5.7000	+34.118%	70	723	-5.439%
2026-06-25	3.8200	4.4200	3.8200	4.2500	+39.344%	75	692	+26.824%
2026-06-24	3.0500	3.0500	3.0500	3.0500	+1.329%	2	623	+76.721%
2026-06-23	2.8000	3.0700	2.8000	3.0100	+8.273%	6	623	+79.070%
2026-06-22	2.0800	2.7800	2.0800	2.7800	+59.770%	4	618	+93.885%
2026-06-18	1.7500	1.8500	1.7100	1.7400	-8.421%	287	549	+209.770%
2026-06-15	1.9000	1.9000	1.9000	1.9000	-26.641%	10	549	+183.684%
2026-06-12	2.5900	2.5900	2.5900	2.5900	-14.521%	1	549	+108.108%
2026-06-05	2.9000	3.0300	2.9000	3.0300	+29.487%	3	549	+77.888%
2026-06-04	2.2000	2.3400	2.2000	2.3400	+23.158%	14	549	+130.342%
2026-06-03	1.6600	1.9000	1.6600	1.9000	+48.438%	7	545	+183.684%
2026-06-02	1.2800	1.2800	1.2800	1.2800	-0.775%	1	545	+321.094%
2026-06-01	1.6400	1.6400	1.2500	1.2900	-19.375%	5	546	+317.829%
2026-05-28	1.8000	1.8000	1.6000	1.6000	+1.911%	21	546	+236.875%
2026-05-26	1.5700	1.5700	1.5700	1.5700	+4.667%	1	526	+243.312%
2026-05-22	1.5000	1.5000	1.5000	1.5000	+18.110%	1	526	+259.333%
2026-05-21	1.2700	1.2700	1.2700	1.2700	+4.959%	1	526	+324.409%
2026-05-20	1.3600	1.3600	1.2100	1.2100	-9.701%	2	526	+345.455%
2026-05-19	1.3400	1.3400	1.3400	1.3400	+13.559%	38	578	+302.239%
2026-05-18	1.1800	1.1800	1.1800	1.1800	-9.924%	14	578	+356.780%
2026-05-14	1.4000	1.4000	1.3100	1.3100	+9.167%	8	578	+311.450%
2026-05-12	1.2300	1.2300	1.2000	1.2000	+20.000%	8	565	+349.167%
2026-05-11	1.0000	1.0000	1.0000	1.0000	+5.263%	11	565	+439.000%
2026-05-08	0.9600	1.2500	0.9500	0.9500	-30.657%	9	575	+467.368%
2026-05-06	1.1800	1.3700	1.1700	1.3700	+4.580%	22	572	+293.431%
2026-05-05	1.3100	1.3100	1.3100	1.3100	+9.167%	6	554	+311.450%
2026-05-04	0.8500	1.2000	0.8500	1.2000	-43.396%	5	548	+349.167%
2026-04-30	2.1200	2.1200	2.1200	2.1200	+69.600%	2	543	+154.245%
2026-04-29	1.2500	1.2500	1.2500	1.2500	+8.696%	16	543	+331.200%
2026-04-28	1.1200	1.2000	1.1200	1.1500	+1.770%	33	543	+368.696%
2026-04-27	1.1500	1.1500	1.1300	1.1300	-13.077%	22	544	+376.991%
2026-04-22	1.3900	1.4500	1.2700	1.3000	-12.752%	17	566	+314.615%
2026-04-21	1.4000	1.4900	1.4000	1.4900	+0.676%	22	569	+261.745%
2026-04-20	1.4800	1.4800	1.4800	1.4800	-14.943%	1	569	+264.189%
2026-04-16	1.7400	1.7400	1.7400	1.7400	-1.136%	9	570	+209.770%
2026-04-15	1.6400	1.7600	1.6400	1.7600	+10.692%	31	561	+206.250%
2026-04-14	1.5900	1.5900	1.5900	1.5900	-10.169%	1	590	+238.994%
2026-04-10	1.7000	1.7700	1.7000	1.7700	-23.043%	6	589	+204.520%
2026-04-06	2.1600	2.3000	2.1600	2.3000	-26.045%	2	589	+134.348%
2026-03-31	3.1100	3.1100	3.1100	3.1100	+22.925%	3	588	+73.312%
2026-03-27	2.7300	2.7300	2.5300	2.5300	+2.016%	22	588	+113.043%
2026-03-26	2.4100	2.4800	2.4100	2.4800	+7.359%	2	607	+117.339%
2026-03-25	2.4200	2.4200	2.3100	2.3100	-2.532%	2	607	+133.333%
2026-03-23	2.4100	2.4100	2.1100	2.3700	-5.200%	43	608	+127.426%
2026-03-18	2.8200	2.8200	2.5000	2.5000	-37.500%	41	605	+115.600%
2026-03-13	4.8200	4.8200	4.0000	4.0000	-15.254%	3	645	+34.750%
2026-03-10	4.7200	4.7200	4.7200	4.7200	+1.505%	24	642	+14.195%
2026-03-06	4.6500	4.6500	4.6500	4.6500	-9.709%	5	666	+15.914%
2026-03-05	5.1500	5.1500	5.1500	5.1500	+0.980%	5	666	+4.660%
2026-03-03	5.7600	5.7600	4.4000	5.1000	-1.354%	10	662	+5.686%
2026-03-02	4.8000	5.1700	4.8000	5.1700	+6.598%	42	662	+4.255%
2026-02-27	4.7000	4.8500	4.6000	4.8500	+59.016%	14	702	+11.134%
2026-02-23	4.2500	4.2500	3.0500	3.0500	-43.519%	2	689	+76.721%
2026-02-13	4.4500	5.5000	4.4500	5.4000	+31.707%	30	663	-0.185%
2026-02-12	4.1000	4.1000	4.1000	4.1000	+36.667%	2	663	+31.463%
2026-02-09	3.0000	3.0000	3.0000	3.0000	-5.956%	5	661	+79.667%
2026-02-06	3.1900	3.1900	3.1900	3.1900	+21.293%	10	656	+68.966%
2026-02-04	1.7800	2.6300	1.7800	2.6300	-31.688%	4	646	+104.943%
2026-02-03	3.8000	3.8500	3.8000	3.8500	+5.769%	27	645	+40.000%
2026-02-02	3.9300	4.0700	3.6400	3.6400	+7.059%	72	624	+48.077%
2026-01-29	3.4000	3.4000	3.4000	3.4000	+21.429%	1	622	+58.529%
2026-01-28	2.9000	2.9000	2.8000	2.8000	-6.667%	31	621	+92.500%
2026-01-26	3.0500	3.0500	2.7000	3.0000	+8.303%	96	591	+79.667%
2026-01-22	2.8600	3.0000	2.7300	2.7700	+35.122%	80	515	+94.585%
2026-01-21	2.0500	2.0500	2.0500	2.0500	-8.889%	14	494	+162.927%
2026-01-20	2.3600	2.6400	2.0000	2.2500	-23.986%	13	484	+139.556%
2026-01-16	2.9600	2.9600	2.9600	2.9600	-1.333%	2	476	+82.095%
2026-01-12	3.1500	3.3500	3.0000	3.0000	-27.885%	14	476	+79.667%
2026-01-08	4.1600	4.1600	4.1600	4.1600	-16.800%	1	466	+29.567%
2026-01-07	5.0000	5.0000	5.0000	5.0000	+31.926%	1	466	+7.800%
2026-01-06	3.2000	3.7900	3.2000	3.7900	-5.250%	7	465	+42.216%
2026-01-05	4.0000	4.0000	4.0000	4.0000	-17.184%	2	457	+34.750%
2025-12-30	4.8300	4.8300	4.8300	4.8300	+20.750%	1	457	+11.594%
2025-12-19	4.0000	4.0000	4.0000	4.0000	-4.762%	1	457	+34.750%
2025-12-17	4.2000	4.2000	4.2000	4.2000	-11.579%	5	456	+28.333%
2025-12-10	4.7500	4.7500	4.7500	4.7500	+1.064%	50	451	+13.474%
2025-12-09	4.7000	4.7000	4.7000	4.7000	+2.845%	4	401	+14.681%
2025-12-01	4.5700	4.5700	4.5700	4.5700	-37.052%	1	401	+17.943%
2025-11-21	8.0000	8.0000	7.2600	7.2600	+2.254%	44	400	-25.758%
2025-11-17	6.6400	7.1000	6.6400	7.1000	+7.903%	18	360	-24.085%
2025-11-14	6.5800	6.5800	6.5800	6.5800	-9.241%	1	355	-18.085%
2025-11-13	7.2500	7.2500	7.2500	7.2500	+16.559%	2	355	-25.655%
2025-11-12	6.2200	6.2200	6.2200	6.2200	+53.580%	1	353	-13.344%
2025-11-07	4.0500	4.0500	4.0500	4.0500	+1.250%	5	352	+33.086%
2025-11-06	3.3000	4.0000	3.3000	4.0000	+21.212%	2	352	+34.750%
2025-11-05	4.4500	4.4500	3.3000	3.3000	-8.078%	50	351	+63.333%
2025-11-04	3.5000	3.5900	3.4500	3.5900	+12.893%	6	363	+50.139%
2025-11-03	3.5000	3.5000	3.1800	3.1800	-35.234%	21	363	+69.497%
2025-10-30	4.9100	4.9100	4.9100	4.9100	-0.808%	1	363	+9.776%
2025-10-29	4.7500	4.9500	4.7500	4.9500	-1.000%	6	362	+8.889%
2025-10-28	5.0000	5.0000	5.0000	5.0000	-3.846%	1	362	+7.800%
2025-10-27	5.2000	5.2000	5.2000	5.2000	-9.565%	1	362	+3.654%
2025-10-23	5.5000	5.8000	5.5000	5.7500	-5.738%	13	362	-6.261%
2025-10-22	6.1000	6.1000	6.1000	6.1000	-4.836%	1	362	-11.639%
2025-10-20	6.3000	6.4400	6.3000	6.4100	-2.879%	63	363	-15.913%
2025-10-13	5.8600	6.6000	5.8600	6.6000	+3.937%	4	302	-18.333%
2025-10-07	6.3500	6.3500	6.3500	6.3500	+13.393%	1	302	-15.118%
2025-10-06	5.8000	5.8000	5.6000	5.6000	-28.205%	2	302	-3.750%
2025-10-03	7.8000	7.8000	7.8000	7.8000	-6.024%	2	301	-30.897%
2025-10-02	8.3000	8.3000	8.3000	8.3000	-12.632%	1	299	-35.060%
2025-10-01	6.5300	9.5000	6.5300	9.5000	+65.217%	253	299	-43.263%
2025-09-30	5.0000	5.7500	5.0000	5.7500	+61.972%	6	153	-6.261%
2025-09-25	3.5500	3.5500	3.5500	3.5500	-13.415%	5	149	+51.831%
2025-09-23	4.1000	4.1000	4.1000	4.1000	-2.381%	1	154	+31.463%
2025-09-22	4.2000	4.2000	4.2000	4.2000	+13.514%	5	154	+28.333%
2025-09-18	3.6000	3.7000	3.5500	3.7000	+11.111%	49	154	+45.676%
2025-09-17	3.4000	3.4000	3.3300	3.3300	+9.901%	2	188	+61.862%
2025-09-15	3.0300	3.0300	3.0300	3.0300	-10.355%	1	190	+77.888%
2025-09-12	3.3900	3.3900	3.3800	3.3800	-4.789%	2	190	+59.467%
2025-09-11	3.5000	3.9000	3.5000	3.5500	+55.022%	70	190	+51.831%
2025-09-09	2.3200	2.3200	2.2900	2.2900	+14.500%	23	147	+135.371%
2025-09-08	2.0000	2.0000	2.0000	2.0000	-24.812%	1	124	+169.500%
2025-09-05	2.6600	2.6600	2.6600	2.6600	+10.833%	1	123	+102.632%
2025-09-04	2.6000	2.6400	2.4000	2.4000	-2.834%	11	124	+124.583%
2025-09-03	2.5000	2.5000	2.4700	2.4700	+3.347%	4	128	+118.219%
2025-09-02	2.4700	2.4700	2.3900	2.3900	+28.495%	4	128	+125.523%
2025-08-28	2.0000	2.0000	1.8600	1.8600	-6.061%	7	127	+189.785%
2025-08-27	2.2500	2.2500	1.9800	1.9800	0.000%	7	128	+172.222%
2025-08-26	1.9800	1.9800	1.9800	1.9800	-10.000%	8	126	+172.222%
2025-08-25	2.2000	2.2000	2.2000	2.2000	-3.930%	20	126	+145.000%
2025-08-21	2.6100	2.6200	2.2900	2.2900	-8.400%	12	126	+135.371%
2025-08-20	2.5000	2.5000	2.5000	2.5000	+25.000%	1	122	+115.600%
2025-08-19	2.0000	2.0000	2.0000	2.0000	+166.667%	1	122	+169.500%
2025-07-31	0.7500	0.7500	0.7500	0.7500	-51.299%	5	123	+618.667%
2025-07-25	1.5400	1.5400	1.5400	1.5400	+4.762%	1	123	+250.000%
2025-07-18	1.7000	1.7000	1.4700	1.4700	-12.500%	3	123	+266.667%
2025-07-14	2.0700	2.0700	0.5000	1.6800	+6.329%	37	121	+220.833%
2025-07-11	1.5800	1.5800	1.5800	1.5800	-16.842%	10	120	+241.139%
2025-07-10	2.8300	2.8300	1.9000	1.9000	+36.691%	3	120	+183.684%
2025-06-27	1.3900	1.3900	1.3900	1.3900	-30.151%	40	118	+287.770%
2025-06-18	1.9900	1.9900	1.9900	1.9900	-30.662%	1	117	+170.854%
2025-06-11	2.8700	2.8700	2.8700	2.8700	+14.800%	1	117	+87.805%
2025-06-09	2.5000	2.5000	2.5000	2.5000	+6.383%	1	117	+115.600%
2025-05-29	2.3400	2.3500	2.3400	2.3500	+6.818%	30	117	+129.362%
2025-05-28	2.2000	2.2000	2.2000	2.2000	-2.222%	1	87	+145.000%
2025-05-27	2.2500	2.2500	2.2500	2.2500	-5.063%	1	87	+139.556%
2025-05-14	2.3700	2.3700	2.3700	2.3700	-36.800%	1	87	+127.426%
2025-05-05	3.7500	3.7500	3.7500	3.7500	+32.042%	1	87	+43.733%
2025-04-28	2.8400	2.8400	2.8400	2.8400	+35.238%	1	87	+89.789%
2025-04-09	2.1000	2.1000	2.1000	2.1000	+52.174%	10	87	+156.667%
2025-04-08	2.0000	2.0000	1.3800	1.3800	-48.889%	41	77	+290.580%
2025-04-07	2.8000	2.8000	2.7000	2.7000	-35.714%	2	42	+99.630%
2025-04-02	4.1400	4.2000	4.0500	4.2000	-0.709%	3	44	+28.333%
2025-03-28	4.0500	4.2300	4.0500	4.2300	-23.784%	6	44	+27.423%
2025-03-14	5.6500	5.7600	5.5500	5.5500	-14.615%	12	44	-2.883%
2025-03-13	6.5000	6.5000	6.5000	6.5000	-2.256%	1	42	-17.077%
2025-03-12	6.5100	6.6500	6.5100	6.6500	-3.763%	2	42	-18.947%
2025-03-11	6.9100	6.9100	6.9100	6.9100	-6.622%	1	43	-21.997%
2025-03-10	7.5400	7.5400	7.3000	7.4000	+14.729%	5	43	-27.162%
2025-03-07	6.2700	6.4500	6.2700	6.4500	+20.336%	6	44	-16.434%
2025-03-04	6.1000	6.1000	5.3600	5.3600	+16.522%	2	45	+0.560%
2025-02-28	5.1500	5.1500	4.6000	4.6000	+0.218%	20	45	+17.174%
2025-02-27	4.5900	4.5900	4.5900	4.5900	+6.744%	1	45	+17.429%
2025-02-26	4.3000	4.3000	4.3000	4.3000	+1.176%	1	46	+25.349%
2025-02-25	4.5000	4.5300	4.2500	4.2500	+3.659%	7	57	+26.824%
2025-02-24	4.1000	4.1000	4.1000	4.1000	+6.494%	5	57	+31.463%
2025-02-21	3.7000	3.9000	3.6500	3.8500	+10.951%	12	57	+40.000%
2025-02-20	3.4700	3.4700	3.4700	3.4700	+33.462%	1	60	+55.331%
2025-02-13	2.6000	2.6000	2.6000	2.6000	-5.109%	1	62	+107.308%
2025-02-12	2.7400	2.7400	2.7400	2.7400	+4.580%	1	62	+96.715%
2025-02-11	2.6200	2.6200	2.6200	2.6200	-2.963%	1	61	+105.725%
2025-02-04	2.7000	2.7000	2.7000	2.7000	-1.818%	30	62	+99.630%
2025-02-03	2.5000	2.7500	2.5000	2.7500	+49.457%	2	64	+96.000%
2025-01-31	2.7300	2.7300	1.4800	1.8400	+17.197%	18	65	+192.935%
2025-01-30	1.5700	1.5700	1.5700	1.5700	+14.599%	2	66	+243.312%
2025-01-23	1.3600	1.3700	1.3600	1.3700	+5.385%	4	66	+293.431%
2025-01-22	1.3000	1.3000	1.3000	1.3000	-8.451%	4	62	+314.615%
2025-01-21	1.4200	1.4200	1.4200	1.4200	-20.225%	2	60	+279.577%
2024-12-26	1.7800	1.7800	1.7800	1.7800	-11.881%	8	58	+202.809%
2024-12-24	2.0200	2.0200	2.0200	2.0200	+34.667%	2	68	+166.832%
2024-12-12	1.5600	1.6500	1.5000	1.5000	-19.786%	8	68	+259.333%
2024-12-10	1.8700	1.8700	1.8700	1.8700	+10.000%	1	62	+188.235%
2024-12-05	1.7500	1.7500	1.7000	1.7000	-18.269%	2	61	+217.059%
2024-11-25	2.0800	2.0800	2.0800	2.0800	+42.466%	5	60	+159.135%
2024-11-19	1.3000	1.4600	1.3000	1.4600	-2.667%	3	55	+269.178%
2024-11-18	1.4000	1.5000	1.4000	1.5000	+7.143%	3	53	+259.333%
2024-11-15	1.4000	1.4000	1.4000	1.4000	-16.667%	8	50	+285.000%
2024-11-13	1.8000	1.8000	1.6800	1.6800	-1.176%	4	50	+220.833%
2024-11-12	4.0400	4.0400	1.7000	1.7000	-27.966%	6	46	+217.059%
2024-11-11	2.2500	2.3600	1.9100	2.3600	0.000%	40	40	+128.390%