Dark

ABBV20270115P120
ABBV Jan 15 2027 120.00 Put (ABBV270115P00120000)
option OPRA

EOD

Sep 1, 2026

0.1000-16.667%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.1000	0.1000	0.1000	0.1000	-16.667%	3	82	0.000%
2026-08-17	0.1200	0.1200	0.1200	0.1200	0.000%	1	82	-16.667%
2026-08-07	0.1200	0.1200	0.1200	0.1200	-52.000%	1	82	-16.667%
2026-07-24	0.2500	0.2500	0.2500	0.2500	+19.048%	3	82	-60.000%
2026-07-22	0.2100	0.2100	0.2100	0.2100	+61.538%	1	85	-52.381%
2026-07-21	0.1300	0.1300	0.1300	0.1300	-45.833%	1	86	-23.077%
2026-07-10	0.2400	0.2400	0.2400	0.2400	-7.692%	3	86	-58.333%
2026-07-02	0.2500	0.2700	0.2500	0.2600	-13.333%	20	94	-61.538%
2026-06-22	0.3500	0.3500	0.3000	0.3000	-70.588%	8	94	-66.667%
2026-05-12	1.0200	1.0200	1.0200	1.0200	-1.923%	1	98	-90.196%
2026-05-04	1.0400	1.0400	1.0400	1.0400	-16.800%	1	99	-90.385%
2026-04-20	1.0800	1.2500	1.0800	1.2500	-29.775%	20	98	-92.000%
2026-04-06	1.7800	1.7800	1.7800	1.7800	0.000%	20	98	-94.382%
2026-03-30	1.7900	1.7900	1.7800	1.7800	-11.000%	5	78	-94.382%
2026-03-20	2.0000	2.0000	2.0000	2.0000	+44.928%	1	78	-95.000%
2026-03-09	1.2300	1.3800	1.2100	1.3800	+36.634%	12	77	-92.754%
2026-02-27	1.0900	1.0900	0.9900	1.0100	-9.009%	4	77	-90.099%
2026-01-28	0.9800	1.1400	0.9800	1.1100	+0.909%	20	78	-90.991%
2025-12-24	1.1000	1.1000	1.1000	1.1000	0.000%	16	93	-90.909%
2025-12-03	1.0700	1.1000	1.0700	1.1000	-31.250%	6	93	-90.909%
2025-11-21	1.6000	1.6000	1.6000	1.6000	+15.942%	1	87	-93.750%
2025-10-29	1.3800	1.3800	1.3800	1.3800	-9.211%	1	87	-92.754%
2025-10-20	1.5200	1.5200	1.5200	1.5200	+8.571%	3	86	-93.421%
2025-09-30	1.6200	1.6200	1.4000	1.4000	-22.222%	3	86	-92.857%
2025-09-29	1.8000	1.8000	1.8000	1.8000	+4.046%	2	85	-94.444%
2025-09-19	1.7300	1.7300	1.7300	1.7300	+1.765%	1	85	-94.220%
2025-09-17	1.7000	1.7000	1.7000	1.7000	-18.269%	10	86	-94.118%
2025-09-08	2.0800	2.0800	2.0800	2.0800	-3.256%	1	90	-95.192%
2025-08-20	2.1000	2.1500	2.1000	2.1500	-0.922%	4	89	-95.349%
2025-08-18	2.1700	2.1700	2.1700	2.1700	-3.556%	1	91	-95.392%
2025-08-14	2.2500	2.2500	2.2500	2.2500	-41.558%	1	90	-95.556%
2025-07-23	3.8500	3.8500	3.8500	3.8500	+5.479%	1	91	-97.403%
2025-07-16	3.6500	3.6500	3.6500	3.6500	-6.410%	2	90	-97.260%
2025-07-09	3.9000	3.9000	3.9000	3.9000	0.000%	1	88	-97.436%
2025-07-07	3.9000	3.9000	3.9000	3.9000	+1.299%	1	88	-97.436%
2025-07-02	3.8500	3.8500	3.8500	3.8500	-12.100%	2	87	-97.403%
2025-06-26	4.3800	4.3800	4.3800	4.3800	-2.667%	3	85	-97.717%
2025-06-25	4.5000	4.5000	4.5000	4.5000	-10.000%	1	85	-97.778%
2025-06-23	5.0000	5.0000	5.0000	5.0000	+1.010%	4	85	-98.000%
2025-06-04	4.9500	4.9500	4.9500	4.9500	-3.320%	1	81	-97.980%
2025-06-02	5.1200	5.1200	5.1200	5.1200	-6.909%	1	81	-98.047%
2025-05-30	5.5000	5.5000	5.5000	5.5000	+3.970%	2	82	-98.182%
2025-05-29	5.2900	5.2900	5.2900	5.2900	-2.218%	1	81	-98.110%
2025-05-28	5.4100	5.4100	5.4100	5.4100	+8.200%	1	81	-98.152%
2025-05-27	5.0000	5.0000	5.0000	5.0000	-9.256%	1	81	-98.000%
2025-05-21	5.2600	5.5100	5.2600	5.5100	-6.610%	2	82	-98.185%
2025-05-16	5.9000	5.9000	5.9000	5.9000	-5.297%	2	82	-98.305%
2025-05-15	6.0900	6.2300	5.9800	6.2300	+3.833%	3	82	-98.395%
2025-05-14	5.6000	6.0000	5.6000	6.0000	+25.786%	4	82	-98.333%
2025-05-13	4.7700	4.7700	4.7700	4.7700	-5.357%	1	80	-97.904%
2025-05-09	4.9400	5.0400	4.9400	5.0400	-9.353%	4	79	-98.016%
2025-05-08	5.5000	5.5600	5.5000	5.5600	+4.906%	6	79	-98.201%
2025-05-07	5.3000	5.3000	5.3000	5.3000	+3.922%	1	79	-98.113%
2025-05-06	4.8000	5.1000	4.8000	5.1000	+18.056%	25	78	-98.039%
2025-05-05	4.2400	4.3200	4.2400	4.3200	-10.373%	2	57	-97.685%
2025-04-30	4.8500	4.8500	4.8200	4.8200	-13.775%	2	57	-97.925%
2025-04-25	5.5900	5.5900	5.5900	5.5900	-7.756%	2	58	-98.211%
2025-04-24	6.0600	6.0600	6.0600	6.0600	-6.626%	1	57	-98.350%
2025-04-23	6.7000	6.7000	6.4900	6.4900	-10.483%	4	58	-98.459%
2025-04-22	7.0600	7.2500	7.0500	7.2500	+5.685%	3	54	-98.621%
2025-04-16	6.9100	6.9100	6.8600	6.8600	-25.435%	4	55	-98.542%
2025-04-09	9.2000	9.2000	9.2000	9.2000	+104.444%	1	55	-98.913%
2025-04-04	4.4000	4.5500	4.2000	4.5000	+36.364%	44	55	-97.778%
2025-03-25	3.1000	3.3000	3.1000	3.3000	+10.000%	12	65	-96.970%
2025-03-19	3.0000	3.0000	3.0000	3.0000	-4.762%	1	53	-96.667%
2025-03-04	2.9600	3.1500	2.9600	3.1500	-4.545%	4	54	-96.825%
2025-02-26	3.3000	3.3000	3.3000	3.3000	+6.452%	1	58	-96.970%
2025-02-18	3.1000	3.1000	3.1000	3.1000	-9.621%	1	57	-96.774%
2025-02-14	3.4300	3.4300	3.4300	3.4300	-4.722%	2	59	-97.085%
2025-02-11	3.6000	3.6000	3.6000	3.6000	-7.692%	2	59	-97.222%
2025-01-31	3.9000	3.9000	3.9000	3.9000	-25.714%	6	57	-97.436%
2025-01-24	5.2500	5.2500	5.2500	5.2500	+0.382%	2	60	-98.095%
2025-01-21	5.3700	5.3700	5.2300	5.2300	+2.549%	2	59	-98.088%
2025-01-13	5.1000	5.1000	5.1000	5.1000	+2.000%	2	57	-98.039%
2024-12-31	5.0000	5.0000	5.0000	5.0000	-3.288%	3	56	-98.000%
2024-12-30	5.1700	5.1700	5.1700	5.1700	-6.000%	1	56	-98.066%
2024-12-19	5.5000	5.5000	5.5000	5.5000	+5.769%	1	55	-98.182%
2024-12-16	5.2000	5.2000	5.2000	5.2000	+1.961%	1	54	-98.077%
2024-12-13	5.1000	5.1000	5.1000	5.1000	+15.909%	2	55	-98.039%
2024-12-02	4.4000	4.4000	4.4000	4.4000	+8.642%	3	56	-97.727%
2024-11-27	4.1000	4.1500	4.0500	4.0500	-8.371%	24	29	-97.531%
2024-11-26	4.4200	4.4200	4.4200	4.4200	-4.946%	1	29	-97.738%
2024-11-25	4.6500	4.6500	4.6500	4.6500	-1.064%	5	30	-97.849%
2024-11-22	4.7000	4.7000	4.7000	4.7000	-21.008%	4	25	-97.872%
2024-11-18	5.9500	5.9500	5.9500	5.9500	-0.833%	3	27	-98.319%
2024-11-15	6.0000	6.0000	6.0000	6.0000	+15.385%	10	24	-98.333%
2024-11-14	5.2000	5.2000	5.2000	5.2000	-5.455%	1	19	-98.077%
2024-11-12	5.5000	5.5000	5.5000	5.5000	0.000%	3	19	-98.182%
2024-11-11	5.5000	5.5000	5.1500	5.5000	+52.778%	14	16	-98.182%
2024-11-07	3.6000	3.6000	3.6000	3.6000	-5.263%	1	2	-97.222%
2024-11-04	3.8000	3.8000	3.8000	3.8000	0.000%	1	1	-97.368%