Dark

ABBV20270115P140
ABBV Jan 15 2027 140.00 Put (ABBV270115P00140000)
option OPRA

EOD

Aug 28, 2026

0.2500+38.889%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.2500	0.2500	0.2500	0.2500	+38.889%	1	755	0.000%
2026-08-18	0.1800	0.1800	0.1800	0.1800	-10.000%	2	755	+38.889%
2026-08-17	0.2000	0.2000	0.2000	0.2000	-42.857%	2	757	+25.000%
2026-08-10	0.3500	0.3500	0.3500	0.3500	0.000%	1	759	-28.571%
2026-08-06	0.3500	0.3500	0.3500	0.3500	-36.364%	2	759	-28.571%
2026-07-30	0.4300	0.5500	0.4300	0.5500	+52.778%	538	760	-54.545%
2026-07-29	0.3600	0.3600	0.3600	0.3600	-23.404%	1	1,149	-30.556%
2026-07-28	0.4700	0.4700	0.4700	0.4700	+11.905%	1	1,149	-46.809%
2026-07-13	0.4200	0.4200	0.4200	0.4200	-16.000%	3	1,149	-40.476%
2026-07-09	0.5000	0.5000	0.5000	0.5000	+6.383%	2	1,149	-50.000%
2026-07-08	0.4700	0.4700	0.4700	0.4700	-14.545%	1	1,147	-46.809%
2026-07-06	0.5500	0.5500	0.5500	0.5500	-15.385%	20	1,147	-54.545%
2026-06-29	0.6500	0.6500	0.6500	0.6500	-42.478%	1	1,167	-61.538%
2026-06-12	1.1300	1.1300	1.1300	1.1300	-5.042%	1	1,167	-77.876%
2026-06-11	1.1900	1.1900	1.1900	1.1900	-20.667%	1	1,167	-78.992%
2026-06-03	1.5000	1.5000	1.5000	1.5000	+11.940%	1	1,168	-83.333%
2026-06-01	1.3400	1.3400	1.3400	1.3400	-11.258%	1	1,169	-81.343%
2026-05-28	1.5100	1.5100	1.5100	1.5100	-7.927%	3	1,169	-83.444%
2026-05-27	1.5000	1.6400	1.5000	1.6400	+6.494%	6	1,172	-84.756%
2026-05-26	1.5400	1.5400	1.5400	1.5400	-3.750%	72	1,177	-83.766%
2026-05-19	1.6000	1.6000	1.6000	1.6000	-23.810%	1	1,177	-84.375%
2026-05-12	2.1000	2.1000	2.1000	2.1000	-16.000%	28	1,177	-88.095%
2026-05-07	2.5000	2.5000	2.5000	2.5000	+20.192%	1	1,205	-90.000%
2026-05-05	2.0800	2.0800	2.0800	2.0800	-7.143%	1	1,205	-87.981%
2026-04-30	2.1000	2.2400	2.1000	2.2400	-32.121%	5	1,206	-88.839%
2026-04-24	3.2900	3.4000	3.2600	3.3000	+6.452%	88	1,206	-92.424%
2026-04-23	3.0000	3.1000	3.0000	3.1000	+20.623%	36	1,187	-91.935%
2026-04-17	2.6200	2.6200	2.5700	2.5700	-8.541%	13	1,184	-90.272%
2026-04-16	2.8100	2.8100	2.8100	2.8100	-30.617%	15	1,183	-91.103%
2026-04-07	4.0500	4.0500	4.0500	4.0500	+17.391%	3	1,198	-93.827%
2026-03-30	3.4500	3.4500	3.4500	3.4500	-13.750%	2	1,198	-92.754%
2026-03-24	4.0800	4.0800	3.9500	4.0000	+2.564%	6	1,198	-93.750%
2026-03-23	3.9000	3.9000	3.9000	3.9000	-7.143%	7	1,197	-93.590%
2026-03-20	4.2500	4.2500	4.1500	4.2000	+12.601%	160	1,197	-94.048%
2026-03-18	3.7000	3.7300	3.7000	3.7300	+25.589%	2	1,046	-93.298%
2026-03-17	2.9900	2.9900	2.9700	2.9700	+32.000%	10	1,044	-91.582%
2026-03-05	2.2500	2.2500	2.2500	2.2500	-2.174%	1	1,054	-88.889%
2026-02-26	2.1700	2.3400	2.0900	2.3000	+22.340%	304	1,055	-89.130%
2026-02-25	1.8800	1.8800	1.8800	1.8800	-1.053%	1	1,056	-86.702%
2026-02-20	1.9000	1.9000	1.9000	1.9000	-7.767%	1	1,056	-86.842%
2026-02-12	2.1600	2.3700	1.7800	2.0600	-0.483%	606	1,055	-87.864%
2026-02-02	1.8200	2.0700	1.8200	2.0700	+15.000%	4	1,083	-87.923%
2026-01-29	1.8000	1.8000	1.8000	1.8000	-17.051%	3	1,079	-86.111%
2026-01-26	2.1700	2.1700	2.1700	2.1700	+3.333%	1	1,082	-88.479%
2026-01-22	2.1000	2.1000	2.1000	2.1000	-9.483%	1	1,081	-88.095%
2026-01-20	2.4300	2.4300	2.3200	2.3200	-3.333%	30	1,082	-89.224%
2026-01-16	2.4000	2.4000	2.4000	2.4000	+2.128%	10	1,042	-89.583%
2026-01-15	2.2300	2.4300	2.2300	2.3500	+11.905%	103	1,042	-89.362%
2026-01-12	2.1000	2.1000	2.1000	2.1000	-4.545%	1	1,014	-88.095%
2026-01-07	2.2000	2.2000	2.2000	2.2000	-2.222%	3	1,014	-88.636%
2026-01-05	2.2500	2.2500	2.2500	2.2500	+6.132%	10	1,009	-88.889%
2025-12-29	2.1100	2.2100	2.0500	2.1200	+1.923%	124	1,009	-88.208%
2025-12-26	2.0800	2.0800	2.0800	2.0800	-9.565%	6	1,005	-87.981%
2025-11-17	2.3300	2.3300	2.3000	2.3000	+3.604%	3	999	-89.130%
2025-11-14	2.2200	2.2200	2.2200	2.2200	-19.856%	1	1,002	-88.739%
2025-11-07	2.7700	2.7700	2.7700	2.7700	-13.438%	10	1,002	-90.975%
2025-10-31	3.0000	3.2200	3.0000	3.2000	+22.137%	3	992	-92.188%
2025-10-22	2.5700	2.6200	2.5700	2.6200	-29.189%	103	989	-90.458%
2025-10-20	3.7000	3.7000	3.7000	3.7000	+24.161%	1	989	-93.243%
2025-09-30	2.9900	2.9900	2.9800	2.9800	-10.511%	2	990	-91.611%
2025-09-25	3.3300	3.3300	3.3300	3.3300	+13.265%	1	989	-92.492%
2025-09-18	2.9400	2.9400	2.9400	2.9400	-1.672%	2	988	-91.497%
2025-09-17	2.9900	2.9900	2.9900	2.9900	-8.000%	1	990	-91.639%
2025-09-16	3.2500	3.2500	3.2500	3.2500	+1.562%	40	990	-92.308%
2025-09-11	3.2000	3.2000	3.2000	3.2000	-18.159%	4	950	-92.188%
2025-09-08	3.9100	3.9100	3.9100	3.9100	+5.676%	1	954	-93.606%
2025-09-02	3.7000	3.7000	3.7000	3.7000	-2.632%	1	954	-93.243%
2025-08-27	3.8000	3.8000	3.8000	3.8000	-1.299%	1	954	-93.421%
2025-08-20	3.8500	3.8500	3.8500	3.8500	-3.750%	2	954	-93.506%
2025-08-18	3.8500	4.0000	3.8500	4.0000	-2.439%	3	954	-93.750%
2025-08-14	4.1000	4.1000	4.1000	4.1000	-25.455%	1	952	-93.902%
2025-08-01	5.5000	5.5000	5.5000	5.5000	-6.937%	1	953	-95.455%
2025-07-29	5.9100	5.9100	5.9100	5.9100	-15.571%	15	954	-95.770%
2025-07-22	7.0000	7.0000	7.0000	7.0000	+3.704%	2	941	-96.429%
2025-07-16	6.5000	6.7500	6.5000	6.7500	+6.299%	99	943	-96.296%
2025-07-11	6.5100	6.5900	6.2700	6.3500	+4.959%	17	940	-96.063%
2025-07-10	6.0500	6.0500	6.0500	6.0500	-31.638%	19	931	-95.868%
2025-06-23	8.8500	8.8500	8.8500	8.8500	+13.027%	4	912	-97.175%
2025-06-12	7.8300	7.8300	7.8300	7.8300	-15.351%	1	911	-96.807%
2025-06-05	9.2500	9.2500	9.2500	9.2500	+1.204%	1	912	-97.297%
2025-05-22	9.1400	9.1400	9.1400	9.1400	-3.789%	1	913	-97.265%
2025-05-16	10.0000	10.0000	9.5000	9.5000	-11.546%	16	912	-97.368%
2025-05-15	10.6500	10.7400	10.6500	10.7400	+5.813%	6	919	-97.672%
2025-05-14	10.0400	10.1500	10.0400	10.1500	+13.155%	2	919	-97.537%
2025-05-09	8.7500	8.9700	8.7500	8.9700	+8.859%	4	917	-97.213%
2025-05-06	7.9500	8.2400	7.9500	8.2400	-17.600%	3	917	-96.966%
2025-04-25	10.0000	10.0000	10.0000	10.0000	-5.660%	4	914	-97.500%
2025-04-24	10.6000	10.6000	10.6000	10.6000	-13.115%	1	912	-97.642%
2025-04-22	12.0100	12.2000	12.0000	12.2000	-2.789%	204	911	-97.951%
2025-04-21	12.5500	12.5500	12.5500	12.5500	+5.462%	1	712	-98.008%
2025-04-17	11.9500	11.9500	11.7500	11.9000	-8.108%	95	627	-97.899%
2025-04-09	12.9500	12.9500	12.9500	12.9500	+29.500%	1	627	-98.069%
2025-04-08	9.7000	10.0000	9.7000	10.0000	+19.617%	8	626	-97.500%
2025-04-04	8.3600	8.3600	8.3600	8.3600	+53.394%	2	618	-97.010%
2025-03-31	5.4500	5.4500	5.4500	5.4500	+0.739%	1	619	-95.413%
2025-03-28	5.4100	5.4100	5.4100	5.4100	-11.311%	2	618	-95.379%
2025-03-25	6.1000	6.1000	6.1000	6.1000	+18.447%	2	617	-95.902%
2025-03-19	5.1500	5.1500	5.1500	5.1500	-8.850%	1	615	-95.146%
2025-03-06	5.6500	5.6500	5.6500	5.6500	+8.654%	1	614	-95.575%
2025-02-21	5.2000	5.2000	5.2000	5.2000	-6.810%	4	614	-95.192%
2025-02-18	5.5800	5.5800	5.5800	5.5800	-7.769%	1	612	-95.520%
2025-02-12	5.9700	6.0500	5.9700	6.0500	-4.724%	2	613	-95.868%
2025-02-07	6.2500	6.3500	6.2500	6.3500	+0.954%	4	613	-96.063%
2025-02-05	6.2600	6.2900	6.2600	6.2900	+0.159%	5	613	-96.025%
2025-02-04	6.5500	6.7000	6.2800	6.2800	-2.181%	8	618	-96.019%
2025-02-03	6.4200	6.4200	6.4200	6.4200	-8.286%	1	614	-96.106%
2025-01-31	6.9500	7.0000	6.5000	7.0000	-28.352%	26	615	-96.429%
2025-01-24	9.6000	9.7700	9.6000	9.7700	-2.689%	1,002	605	-97.441%
2025-01-22	10.0000	10.0400	10.0000	10.0400	+2.974%	8	104	-97.510%
2025-01-17	9.7500	9.7500	9.7500	9.7500	-1.714%	4	96	-97.436%
2025-01-15	9.9200	9.9200	9.9200	9.9200	+23.537%	1	96	-97.480%
2025-01-07	8.0000	8.0300	8.0000	8.0300	-7.168%	2	95	-96.887%
2024-12-30	8.8900	8.8900	8.6500	8.6500	-9.519%	6	95	-97.110%
2024-12-16	9.5600	9.5600	9.5600	9.5600	+14.491%	2	90	-97.385%
2024-12-04	8.3500	8.3500	8.3500	8.3500	+14.384%	1	90	-97.006%
2024-11-29	7.6500	7.6500	7.3000	7.3000	-3.947%	6	89	-96.575%
2024-11-27	7.9500	7.9500	7.6000	7.6000	-13.143%	4	85	-96.711%
2024-11-22	8.7500	8.7500	8.7500	8.7500	-19.355%	6	85	-97.143%
2024-11-19	10.5400	10.8500	10.5400	10.8500	+0.092%	40	82	-97.696%
2024-11-18	10.9700	10.9700	10.8400	10.8400	+2.749%	4	42	-97.694%
2024-11-15	10.5500	10.5500	10.5500	10.5500	+9.896%	4	38	-97.630%
2024-11-14	9.6000	9.6000	9.6000	9.6000	-8.571%	1	36	-97.396%
2024-11-13	10.5000	10.5000	10.5000	10.5000	+9.375%	2	35	-97.619%
2024-11-12	9.6000	9.6000	9.6000	9.6000	+3.004%	21	33	-97.396%
2024-11-11	9.5300	9.8500	9.3200	9.3200	+12.289%	12	12	-97.318%
2024-10-22	8.3000	8.3000	8.3000	8.3000	-3.712%	1	2	-96.988%
2024-09-23	8.6200	8.6200	8.6200	8.6200	0.000%	1	1	-97.100%