Dark

ABBV20270115P150
ABBV Jan 15 2027 150.00 Put (ABBV270115P00150000)
option OPRA

Inactive

Aug 26, 2026

0.2800-6.667%(-0.0200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.2800	0.2800	0.2800	0.2800	-6.667%	8	398	0.000%
2026-08-20	0.3000	0.3000	0.3000	0.3000	-3.226%	4	403	-6.667%
2026-08-17	0.3100	0.3200	0.3100	0.3100	-38.000%	5	403	-9.677%
2026-08-14	0.5000	0.5000	0.5000	0.5000	+11.111%	1	403	-44.000%
2026-08-13	0.4500	0.4500	0.4500	0.4500	+4.651%	4	404	-37.778%
2026-08-10	0.4300	0.4300	0.4300	0.4300	-28.333%	2	408	-34.884%
2026-07-30	0.6000	0.6000	0.6000	0.6000	+20.000%	5	408	-53.333%
2026-07-17	0.5000	0.5000	0.5000	0.5000	-31.507%	1	413	-44.000%
2026-07-15	0.7300	0.7300	0.7300	0.7300	+4.286%	1	413	-61.644%
2026-07-14	0.7000	0.7000	0.7000	0.7000	+1.449%	12	413	-60.000%
2026-07-10	0.6900	0.6900	0.6900	0.6900	-2.817%	2	402	-59.420%
2026-07-08	0.7100	0.7100	0.7100	0.7100	+26.786%	3	402	-60.563%
2026-07-07	0.5700	0.5700	0.5400	0.5600	-3.448%	9	402	-50.000%
2026-07-06	0.5900	0.5900	0.5800	0.5800	+11.538%	2	402	-51.724%
2026-07-02	0.5100	0.5200	0.5100	0.5200	-10.345%	11	412	-46.154%
2026-07-01	0.5800	0.5800	0.5800	0.5800	-1.695%	1	412	-51.724%
2026-06-30	0.6400	0.6500	0.5900	0.5900	-22.368%	8	412	-52.542%
2026-06-25	0.7600	0.7600	0.7600	0.7600	-18.280%	3	414	-63.158%
2026-06-24	0.8900	0.9300	0.8900	0.9300	-5.102%	4	417	-69.892%
2026-06-23	0.9800	0.9800	0.9800	0.9800	-10.909%	1	421	-71.429%
2026-06-22	1.1000	1.1000	1.1000	1.1000	-32.515%	2	421	-74.545%
2026-06-18	1.5400	1.6500	1.5400	1.6300	+14.789%	10	425	-82.822%
2026-06-15	1.4900	1.4900	1.4200	1.4200	-10.127%	3	425	-80.282%
2026-06-12	1.5900	1.5900	1.5800	1.5800	-4.242%	5	427	-82.278%
2026-06-10	1.6500	1.6500	1.6500	1.6500	-7.303%	2	429	-83.030%
2026-06-08	1.7500	1.7800	1.7500	1.7800	+1.714%	3	431	-84.270%
2026-06-04	1.9100	1.9100	1.7500	1.7500	-15.459%	53	430	-84.000%
2026-06-03	2.0500	2.0700	2.0000	2.0700	+0.485%	13	383	-86.473%
2026-06-01	2.0200	2.0600	2.0200	2.0600	-0.483%	7	393	-86.408%
2026-05-29	1.9800	2.1900	1.9800	2.0700	+3.500%	6	393	-86.473%
2026-05-28	2.0000	2.0000	2.0000	2.0000	-13.043%	3	393	-86.000%
2026-05-26	2.2900	2.3000	2.2900	2.3000	-9.091%	4	390	-87.826%
2026-05-21	2.5300	2.5300	2.5300	2.5300	+8.120%	1	393	-88.933%
2026-05-20	2.3400	2.3400	2.3400	2.3400	-15.217%	35	394	-88.034%
2026-05-15	2.7900	2.7900	2.7500	2.7600	-9.508%	15	388	-89.855%
2026-05-13	3.0500	3.0500	3.0500	3.0500	-16.438%	2	373	-90.820%
2026-05-08	3.6500	3.6500	3.6500	3.6500	+12.308%	16	373	-92.329%
2026-05-01	3.2400	3.2500	3.2300	3.2500	+1.562%	16	358	-91.385%
2026-04-30	3.2000	3.2000	3.2000	3.2000	-37.864%	1	358	-91.250%
2026-04-29	5.1500	5.1500	5.1500	5.1500	+7.292%	2	357	-94.563%
2026-04-24	4.8000	4.8000	4.8000	4.8000	+9.091%	10	357	-94.167%
2026-04-22	4.4000	4.4000	4.4000	4.4000	+20.548%	10	347	-93.636%
2026-04-17	3.6500	3.6500	3.6500	3.6500	-6.410%	8	337	-92.329%
2026-04-16	3.9000	3.9000	3.9000	3.9000	-16.129%	1	337	-92.821%
2026-04-14	4.6500	4.6500	4.6500	4.6500	-6.061%	2	336	-93.978%
2026-04-13	5.0500	5.0500	4.9500	4.9500	+12.500%	7	336	-94.343%
2026-04-10	4.4500	4.4500	4.4000	4.4000	0.000%	8	332	-93.636%
2026-04-09	4.4000	4.4000	4.4000	4.4000	-4.348%	2	333	-93.636%
2026-04-08	4.6000	4.6000	4.6000	4.6000	-8.911%	2	333	-93.913%
2026-04-07	5.5000	5.5000	5.0500	5.0500	+1.000%	3	333	-94.455%
2026-04-06	4.8500	5.0000	4.8500	5.0000	+4.167%	4	333	-94.400%
2026-04-02	4.9000	4.9000	4.8000	4.8000	+17.073%	19	331	-94.167%
2026-03-31	4.1000	4.1000	4.1000	4.1000	-8.889%	4	331	-93.171%
2026-03-30	4.5000	4.5000	4.5000	4.5000	-3.226%	6	327	-93.778%
2026-03-27	4.6000	4.6500	4.6000	4.6500	-12.264%	6	332	-93.978%
2026-03-24	5.4000	5.4000	5.3000	5.3000	+3.922%	3	332	-94.717%
2026-03-19	5.1000	5.1000	5.1000	5.1000	-1.923%	1	332	-94.510%
2026-03-18	5.2000	5.2000	5.2000	5.2000	+32.992%	6	331	-94.615%
2026-03-17	3.8800	3.9100	3.8800	3.9100	+4.545%	10	325	-92.839%
2026-03-13	3.7400	3.7400	3.7400	3.7400	+3.889%	1	325	-92.513%
2026-03-12	3.6000	3.6500	3.6000	3.6000	+18.033%	34	324	-92.222%
2026-03-03	3.0500	3.0500	3.0500	3.0500	+12.546%	10	325	-90.820%
2026-02-27	2.9400	2.9400	2.7100	2.7100	+0.370%	11	315	-89.668%
2026-01-29	2.7000	2.7000	2.7000	2.7000	-21.283%	1	315	-89.630%
2026-01-23	3.4300	3.4300	3.4300	3.4300	+8.544%	2	316	-91.837%
2026-01-15	3.1600	3.1600	3.1600	3.1600	+5.333%	1	316	-91.139%
2026-01-08	3.0000	3.0000	3.0000	3.0000	+13.208%	1	316	-90.667%
2026-01-07	2.0500	2.6500	2.0500	2.6500	-22.287%	14	315	-89.434%
2026-01-06	3.4600	3.4600	3.4100	3.4100	+19.231%	40	315	-91.789%
2025-12-31	2.8600	2.8600	2.8600	2.8600	-12.000%	5	278	-90.210%
2025-12-19	3.0000	3.2500	3.0000	3.2500	-9.218%	6	278	-91.385%
2025-12-12	3.5800	3.5800	3.5800	3.5800	+2.579%	4	273	-92.179%
2025-12-08	3.4900	3.4900	3.4900	3.4900	+5.758%	1	277	-91.977%
2025-11-24	3.1800	3.3000	3.1800	3.3000	-6.250%	5	278	-91.515%
2025-11-12	3.5200	3.5200	3.5200	3.5200	-9.974%	1	278	-92.045%
2025-11-07	3.9100	3.9100	3.9100	3.9100	-17.161%	10	278	-92.839%
2025-11-03	4.7200	4.7200	4.7200	4.7200	+30.387%	1	278	-94.068%
2025-10-28	3.6200	3.6200	3.6200	3.6200	+3.725%	2	278	-92.265%
2025-10-22	3.4900	3.4900	3.4900	3.4900	-9.819%	1	278	-91.977%
2025-10-21	3.5000	3.8700	3.5000	3.8700	+8.403%	7	278	-92.765%
2025-10-20	3.7500	3.7500	3.5700	3.5700	-7.990%	4	285	-92.157%
2025-10-13	3.8800	3.8800	3.8800	3.8800	-0.513%	4	288	-92.784%
2025-09-30	3.9000	3.9000	3.9000	3.9000	-9.302%	1	292	-92.821%
2025-09-22	4.3000	4.3000	4.3000	4.3000	+6.965%	2	292	-93.488%
2025-09-18	4.0200	4.0200	4.0200	4.0200	-14.468%	1	294	-93.035%
2025-09-15	4.4500	4.7000	4.4500	4.7000	+11.905%	10	295	-94.043%
2025-09-11	3.0000	4.4000	3.0000	4.2000	-16.000%	212	295	-93.333%
2025-09-09	5.0000	5.0000	5.0000	5.0000	+0.806%	1	108	-94.400%
2025-09-08	4.9000	4.9600	4.9000	4.9600	+6.667%	3	107	-94.355%
2025-09-05	4.8000	4.8000	4.6500	4.6500	-10.920%	7	108	-93.978%
2025-08-28	5.2500	5.2500	5.2200	5.2200	+0.385%	6	107	-94.636%
2025-08-26	5.2000	5.2000	5.2000	5.2000	-20.973%	1	101	-94.615%
2025-08-12	6.5800	6.5800	6.5800	6.5800	-21.667%	2	100	-95.745%
2025-07-23	8.5000	8.5000	8.4000	8.4000	-7.182%	7	98	-96.667%
2025-07-22	9.0500	9.0500	9.0500	9.0500	-4.737%	7	93	-96.906%
2025-07-21	9.5000	9.5000	9.5000	9.5000	+12.693%	1	100	-97.053%
2025-07-14	8.4400	8.4400	8.4300	8.4300	-1.172%	9	99	-96.679%
2025-07-11	8.5300	8.5300	8.5300	8.5300	-4.799%	1	99	-96.717%
2025-07-09	8.9600	8.9600	8.9600	8.9600	-14.667%	2	99	-96.875%
2025-06-27	10.5000	10.5000	10.5000	10.5000	-1.869%	2	110	-97.333%
2025-06-24	11.3900	11.3900	10.6900	10.7000	-6.957%	5	112	-97.383%
2025-06-23	11.4800	11.5000	11.4500	11.5000	-0.862%	29	112	-97.565%
2025-05-27	11.6000	11.6000	11.6000	11.6000	-15.328%	1	83	-97.586%
2025-05-15	13.7000	13.7000	13.7000	13.7000	+4.341%	6	83	-97.956%
2025-05-14	12.9000	13.1600	12.9000	13.1300	+19.147%	6	83	-97.867%
2025-05-13	11.0200	11.0200	11.0200	11.0200	-2.218%	1	83	-97.459%
2025-05-06	11.0600	11.2700	11.0600	11.2700	+16.305%	8	82	-97.516%
2025-05-05	9.4700	9.6900	9.4700	9.6900	-7.095%	2	78	-97.110%
2025-05-01	10.3300	10.4300	10.3300	10.4300	-0.667%	4	77	-97.315%
2025-04-28	10.5000	10.5000	10.5000	10.5000	-20.455%	1	77	-97.333%
2025-04-24	13.2000	13.2000	13.2000	13.2000	-21.194%	6	78	-97.879%
2025-04-21	16.7500	16.7500	16.7500	16.7500	+0.782%	1	74	-98.328%
2025-04-11	16.6200	16.6200	16.6200	16.6200	-13.438%	4	74	-98.315%
2025-04-10	19.2500	19.2500	19.2000	19.2000	+35.211%	8	74	-98.542%
2025-04-09	18.7600	19.2900	14.2000	14.2000	+10.938%	13	81	-98.028%
2025-04-07	12.8000	12.8000	12.8000	12.8000	+87.408%	13	70	-97.813%
2025-03-31	6.8300	6.8300	6.8300	6.8300	-4.476%	10	83	-95.900%
2025-03-28	7.1500	7.1500	7.1500	7.1500	-11.728%	6	93	-96.084%
2025-03-26	8.1000	8.1000	8.1000	8.1000	+2.532%	1	93	-96.543%
2025-03-25	7.6000	7.9500	7.6000	7.9000	+31.012%	21	92	-96.456%
2025-03-17	6.0300	6.0300	6.0300	6.0300	-18.071%	1	79	-95.357%
2025-03-12	7.3600	7.3600	7.3600	7.3600	+3.662%	10	80	-96.196%
2025-03-11	7.1000	7.1000	7.1000	7.1000	+4.412%	1	90	-96.056%
2025-03-10	6.8000	6.8000	6.8000	6.8000	-5.556%	1	91	-95.882%
2025-03-06	7.2000	7.2000	7.2000	7.2000	+3.597%	1	93	-96.111%
2025-03-05	6.9500	6.9500	6.9500	6.9500	-0.714%	4	93	-95.971%
2025-03-04	6.8100	7.0000	6.8100	7.0000	-0.709%	2	89	-96.000%
2025-03-03	7.0500	7.0500	7.0500	7.0500	-8.442%	1	91	-96.028%
2025-02-25	7.7000	7.7000	7.7000	7.7000	+8.451%	1	93	-96.364%
2025-02-24	6.7000	7.1000	6.7000	7.1000	+5.185%	20	93	-96.056%
2025-02-21	6.7500	6.7500	6.7500	6.7500	-2.878%	2	84	-95.852%
2025-02-20	6.9500	6.9500	6.9500	6.9500	-6.208%	1	83	-95.971%
2025-02-18	7.4100	7.4100	7.4100	7.4100	-5.485%	1	84	-96.221%
2025-02-13	7.8400	7.8400	7.8400	7.8400	-6.667%	1	83	-96.429%
2025-02-03	8.5500	8.5500	8.4000	8.4000	-10.638%	4	84	-96.667%
2025-01-31	8.8500	9.4000	8.7000	9.4000	-19.313%	66	88	-97.021%
2025-01-28	11.6500	11.6500	11.6500	11.6500	+1.747%	1	93	-97.597%
2025-01-27	11.4500	11.4500	11.4500	11.4500	-9.415%	1	92	-97.555%
2025-01-21	12.6400	12.6400	12.6400	12.6400	-0.472%	10	93	-97.785%
2025-01-17	12.7000	12.7000	12.7000	12.7000	-2.308%	20	93	-97.795%
2025-01-15	12.9500	13.0000	12.1500	13.0000	+17.647%	18	93	-97.846%
2025-01-08	11.2500	11.2500	11.0500	11.0500	+4.541%	2	77	-97.466%
2025-01-07	10.5500	10.5700	10.5500	10.5700	-3.909%	5	77	-97.351%
2024-12-26	11.0000	11.0000	11.0000	11.0000	-4.762%	1	72	-97.455%
2024-12-18	11.5500	11.5500	11.5500	11.5500	-7.968%	1	72	-97.576%
2024-12-16	12.5500	12.5500	12.5500	12.5500	+27.411%	2	71	-97.769%
2024-12-10	9.8500	9.8500	9.8500	9.8500	-17.227%	1	71	-97.157%
2024-12-05	11.9000	11.9000	11.9000	11.9000	+15.087%	1	70	-97.647%
2024-11-27	10.5300	10.5300	10.3400	10.3400	-13.109%	2	69	-97.292%
2024-11-22	11.9000	11.9000	11.9000	11.9000	-17.931%	4	69	-97.647%
2024-11-15	14.1500	14.5000	14.1500	14.5000	+14.715%	4	71	-98.069%
2024-11-14	12.6400	12.6400	12.6400	12.6400	-4.962%	1	70	-97.785%
2024-11-13	13.3000	13.3000	13.3000	13.3000	+1.141%	2	70	-97.895%
2024-11-12	12.5000	13.1500	12.5000	13.1500	+4.365%	4	70	-97.871%
2024-11-11	13.1000	13.1000	12.1000	12.6000	+50.538%	31	66	-97.778%
2024-11-05	8.7000	8.7000	8.3700	8.3700	-17.941%	3	35	-96.655%
2024-10-29	10.2000	10.2000	10.2000	10.2000	0.000%	1	33	-97.255%
2024-10-25	9.8800	10.2000	9.8800	10.2000	-5.991%	32	32	-97.255%
2024-10-22	10.8500	10.8500	10.8500	10.8500	+6.373%	2	16	-97.419%
2024-10-18	10.4000	10.4000	10.2000	10.2000	0.000%	4	14	-97.255%
2024-10-16	10.2000	10.2000	10.2000	10.2000	+2.000%	2	12	-97.255%
2024-10-11	10.0000	10.0000	10.0000	10.0000	-5.213%	2	10	-97.200%
2024-10-04	10.5500	10.5500	10.5500	10.5500	+2.229%	2	11	-97.346%
2024-10-02	9.9200	10.3200	9.9200	10.3200	-1.433%	4	10	-97.287%
2024-09-27	10.4700	10.4700	10.4700	10.4700	-3.056%	2	7	-97.326%
2024-09-25	10.8000	10.8000	10.8000	10.8000	-0.917%	1	7	-97.407%
2024-09-20	10.9000	10.9000	10.9000	10.9000	-0.909%	4	6	-97.431%
2024-09-19	11.0000	11.0000	11.0000	11.0000	-0.452%	1	4	-97.455%
2024-09-18	11.0300	11.0500	11.0300	11.0500	-3.240%	2	4	-97.466%
2024-09-17	10.5000	11.6400	10.5000	11.4200	0.000%	4	2	-97.548%