Dark

ABBV20270115C320
ABBV Jan 15 2027 320.00 Call (ABBV270115C00320000)
option OPRA

EOD

Sep 3, 2026

2.50+28.205%(+0.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.5000	2.5000	2.5000	2.5000	+28.205%	2	870	0.000%
2026-08-28	2.1000	2.1000	1.9500	1.9500	-35.430%	2	870	+28.205%
2026-08-26	3.0200	3.0200	3.0200	3.0200	-17.711%	1	869	-17.219%
2026-08-25	3.4000	3.7500	3.4000	3.6700	+9.552%	18	868	-31.880%
2026-08-24	3.5000	3.5000	3.3500	3.3500	-5.634%	27	872	-25.373%
2026-08-21	3.5500	3.5500	3.5500	3.5500	+2.899%	1	846	-29.577%
2026-08-20	3.5500	3.5500	3.4500	3.4500	+4.863%	10	846	-27.536%
2026-08-19	3.5200	3.5200	3.2900	3.2900	+38.235%	213	836	-24.012%
2026-08-18	2.3800	2.3800	2.3800	2.3800	+36.000%	1	629	+5.042%
2026-08-17	1.7500	1.7500	1.7500	1.7500	-5.405%	1	628	+42.857%
2026-08-13	1.8500	1.8500	1.8500	1.8500	+18.590%	1	629	+35.135%
2026-08-12	1.5600	1.5600	1.5600	1.5600	-4.294%	1	629	+60.256%
2026-08-11	1.6900	1.6900	1.6300	1.6300	-22.381%	29	630	+53.374%
2026-08-03	2.0500	2.1000	2.0500	2.1000	-13.223%	2	629	+19.048%
2026-07-31	2.4200	2.4200	2.4200	2.4200	-33.699%	1	629	+3.306%
2026-07-30	3.6500	3.6500	3.6500	3.6500	-16.092%	2	629	-31.507%
2026-07-29	5.5000	5.5000	4.3500	4.3500	-22.321%	31	627	-42.529%
2026-07-28	5.2800	5.6000	4.9700	5.6000	+31.765%	384	619	-55.357%
2026-07-27	4.2200	4.2500	4.2200	4.2500	+17.403%	101	304	-41.176%
2026-07-21	2.6000	3.6200	2.6000	3.6200	-4.737%	3	318	-30.939%
2026-07-17	3.8000	3.8000	3.8000	3.8000	+25.828%	24	315	-34.211%
2026-07-16	2.8800	3.0200	2.8800	3.0200	+3.780%	6	291	-17.219%
2026-07-09	2.9100	2.9100	2.9100	2.9100	-30.714%	1	286	-14.089%
2026-07-07	4.2000	4.2200	4.2000	4.2000	+9.091%	47	286	-40.476%
2026-07-06	3.9700	3.9700	3.7300	3.8500	-18.947%	106	250	-35.065%
2026-07-02	4.0500	4.7500	4.0500	4.7500	+55.738%	21	143	-47.368%
2026-06-29	3.0500	3.0500	3.0500	3.0500	+11.314%	6	143	-18.033%
2026-06-26	2.6900	2.9100	2.6900	2.7400	+100.000%	7	137	-8.759%
2026-06-25	1.3700	1.3700	1.3700	1.3700	-18.935%	1	137	+82.482%
2026-06-23	1.6100	1.6900	1.6100	1.6900	+74.227%	2	137	+47.929%
2026-06-18	0.9700	0.9700	0.9700	0.9700	-39.752%	2	135	+157.732%
2026-06-09	1.6000	1.6400	1.6000	1.6100	+117.568%	75	135	+55.280%
2026-05-27	0.7400	0.7400	0.7400	0.7400	-10.843%	3	115	+237.838%
2026-05-20	0.8300	0.8300	0.8300	0.8300	+12.162%	1	115	+201.205%
2026-05-14	0.7400	0.7400	0.7400	0.7400	+13.846%	2	114	+237.838%
2026-05-06	0.5800	0.6500	0.5800	0.6500	-19.753%	13	114	+284.615%
2026-05-01	0.8100	0.8100	0.8100	0.8100	+28.571%	2	115	+208.642%
2026-04-27	0.6300	0.6300	0.6300	0.6300	-35.052%	1	115	+296.825%
2026-04-15	0.9700	0.9700	0.9700	0.9700	-11.818%	1	115	+157.732%
2026-04-08	1.1000	1.1000	1.1000	1.1000	-25.170%	1	116	+127.273%
2026-03-25	1.4700	1.4700	1.4700	1.4700	-46.545%	1	115	+70.068%
2026-03-17	2.7500	2.7500	2.7500	2.7500	-5.498%	50	115	-9.091%
2026-03-06	2.8800	2.9100	2.8800	2.9100	-0.683%	9	115	-14.089%
2026-03-05	2.7200	2.9300	2.7200	2.9300	+34.404%	3	111	-14.676%
2026-02-19	2.1800	2.1800	2.1800	2.1800	-12.097%	20	108	+14.679%
2026-02-13	2.4800	2.4800	2.4800	2.4800	+40.909%	2	86	+0.806%
2026-02-02	1.7600	1.7600	1.7600	1.7600	+0.571%	30	86	+42.045%
2026-01-30	1.7500	1.7500	1.7500	1.7500	+16.667%	30	56	+42.857%
2026-01-22	1.5000	1.5000	1.5000	1.5000	+15.385%	2	40	+66.667%
2026-01-21	1.3000	1.3000	1.3000	1.3000	-49.416%	1	38	+92.308%
2026-01-08	2.4100	2.5700	2.4100	2.5700	-18.413%	2	37	-2.724%
2026-01-07	2.3000	3.1500	2.3000	3.1500	+55.941%	4	38	-20.635%
2026-01-06	2.0000	2.0200	1.7900	2.0200	+12.222%	6	38	+23.762%
2026-01-05	1.4000	1.8000	1.4000	1.8000	-32.075%	6	43	+38.889%
2025-12-22	2.6500	2.6500	2.6500	2.6500	+1.533%	10	47	-5.660%
2025-12-02	2.6100	2.6100	2.6100	2.6100	-34.750%	1	37	-4.215%
2025-11-17	4.2900	4.2900	4.0000	4.0000	-2.439%	2	36	-37.500%
2025-11-13	4.1000	4.1000	4.1000	4.1000	+106.030%	3	36	-39.024%
2025-11-04	1.9900	1.9900	1.9900	1.9900	-0.500%	1	36	+25.628%
2025-11-03	2.0000	2.0000	2.0000	2.0000	-12.664%	1	35	+25.000%
2025-10-31	2.2900	2.2900	2.2900	2.2900	-30.183%	1	35	+9.170%
2025-10-22	3.2800	3.2800	3.2800	3.2800	-36.557%	1	34	-23.780%
2025-10-02	5.1700	5.1700	5.1700	5.1700	-13.833%	2	34	-51.644%
2025-10-01	4.6500	6.0000	4.6500	6.0000	+152.101%	6	36	-58.333%
2025-09-23	2.3800	2.3800	2.3800	2.3800	-4.800%	1	39	+5.042%
2025-09-22	2.5000	2.5000	2.5000	2.5000	+31.579%	2	38	0.000%
2025-09-18	1.9000	1.9000	1.9000	1.9000	-1.554%	1	40	+31.579%
2025-09-11	1.9600	1.9600	1.9100	1.9300	+69.298%	4	41	+29.534%
2025-08-28	1.1400	1.1400	1.1400	1.1400	-18.571%	1	40	+119.298%
2025-08-27	1.4000	1.4000	1.4000	1.4000	+22.807%	5	39	+78.571%
2025-08-26	1.1400	1.1400	1.1400	1.1400	-15.556%	1	38	+119.298%
2025-08-21	1.3500	1.3500	1.3500	1.3500	+68.750%	1	38	+85.185%
2025-08-08	0.8000	0.8000	0.8000	0.8000	-11.111%	1	37	+212.500%
2025-07-28	0.9000	0.9000	0.9000	0.9000	-10.891%	1	36	+177.778%
2025-07-23	1.0100	1.0100	1.0100	1.0100	-12.174%	1	35	+147.525%
2025-06-30	1.1500	1.1500	1.1500	1.1500	+1.770%	1	34	+117.391%
2025-06-27	1.1300	1.1300	1.1300	1.1300	+13.000%	1	33	+121.239%
2025-06-25	1.0000	1.0000	1.0000	1.0000	-13.793%	2	32	+150.000%
2025-06-20	1.1600	1.1600	1.1600	1.1600	-35.556%	2	30	+115.517%
2025-06-11	1.8000	1.8000	1.8000	1.8000	+24.138%	1	29	+38.889%
2025-05-28	1.4500	1.4500	1.4500	1.4500	-3.333%	1	28	+72.414%
2025-05-19	1.5000	1.5000	1.5000	1.5000	+21.951%	1	27	+66.667%
2025-05-16	1.2300	1.2300	1.2300	1.2300	-6.818%	14	26	+103.252%
2025-05-14	1.6700	1.6700	1.3200	1.3200	-37.441%	2	25	+89.394%
2025-05-07	2.1100	2.1100	2.1100	2.1100	+54.015%	3	24	+18.483%
2025-04-25	1.3700	1.3700	1.3700	1.3700	+26.852%	2	21	+82.482%
2025-04-23	1.4000	1.4000	1.0800	1.0800	-13.600%	3	21	+131.481%
2025-04-22	1.2500	1.2500	1.2500	1.2500	+4.167%	1	22	+100.000%
2025-04-16	1.2000	1.2000	1.2000	1.2000	+20.000%	1	21	+108.333%
2025-04-15	1.0000	1.0000	1.0000	1.0000	-57.806%	1	20	+150.000%
2025-04-09	1.4300	2.3700	1.4300	2.3700	+66.901%	2	20	+5.485%
2025-04-08	1.5000	1.5000	1.4200	1.4200	-29.000%	2	19	+76.056%
2025-04-07	1.5000	2.0000	1.5000	2.0000	+6.952%	11	17	+25.000%
2025-04-04	1.8700	1.8700	1.8700	1.8700	-32.000%	2	7	+33.690%
2025-04-02	2.7500	2.7500	2.7500	2.7500	+14.583%	1	6	-9.091%
2025-03-27	2.5000	2.5000	2.4000	2.4000	-32.203%	2	5	+4.167%
2025-03-21	3.5400	3.5400	3.5400	3.5400	-6.596%	2	3	-29.379%
2025-03-20	3.7900	3.7900	3.7900	3.7900	-10.402%	1	2	-34.037%
2025-03-17	4.2300	4.2300	4.2300	4.2300	0.000%	1	1	-40.898%