Dark

ABBV20270115P160
ABBV Jan 15 2027 160.00 Put (ABBV270115P00160000)
option OPRA

EOD

Sep 1, 2026

0.4300-6.522%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.4300	0.4300	0.4300	0.4300	-6.522%	1	992	0.000%
2026-08-26	0.4600	0.4600	0.4600	0.4600	-2.128%	2	992	-6.522%
2026-08-20	0.4400	0.4700	0.4400	0.4700	-4.082%	6	994	-8.511%
2026-08-17	0.5400	0.5400	0.4800	0.4900	-7.547%	8	988	-12.245%
2026-08-14	0.6800	0.6800	0.5000	0.5300	-18.462%	8	984	-18.868%
2026-08-10	0.6500	0.6500	0.6500	0.6500	-30.108%	4	984	-33.846%
2026-08-06	0.7000	0.9300	0.7000	0.9300	+24.000%	2	987	-53.763%
2026-08-03	0.7500	0.7500	0.7500	0.7500	-2.597%	1	986	-42.667%
2026-07-31	0.7700	0.7700	0.7700	0.7700	-8.333%	2	987	-44.156%
2026-07-30	0.8400	0.8400	0.8400	0.8400	+18.310%	2	989	-48.810%
2026-07-29	0.7100	0.7100	0.7100	0.7100	-8.974%	1	987	-39.437%
2026-07-28	0.7800	0.7800	0.7800	0.7800	+6.849%	1	987	-44.872%
2026-07-24	0.7300	0.7300	0.7300	0.7300	-7.595%	1	987	-41.096%
2026-07-20	0.8000	0.8000	0.7900	0.7900	+12.857%	3	986	-45.570%
2026-07-17	0.7000	0.7000	0.7000	0.7000	-36.364%	1	986	-38.571%
2026-07-15	1.1000	1.1000	1.1000	1.1000	+10.000%	1	986	-60.909%
2026-07-14	1.4400	1.4400	1.0000	1.0000	-3.846%	2	986	-57.000%
2026-07-10	1.0200	1.0400	0.9900	1.0400	+1.961%	9	988	-58.654%
2026-07-08	1.0200	1.0200	1.0200	1.0200	+36.000%	2	988	-57.843%
2026-07-07	0.8200	0.8200	0.7500	0.7500	-9.639%	7	988	-42.667%
2026-07-06	0.9000	0.9000	0.8300	0.8300	-4.598%	3	988	-48.193%
2026-07-02	0.8700	0.8700	0.8700	0.8700	+10.127%	1	988	-50.575%
2026-07-01	0.8700	0.8700	0.7900	0.7900	-17.708%	3	988	-45.570%
2026-06-30	0.8800	0.9600	0.8800	0.9600	-20.000%	3	989	-55.208%
2026-06-29	0.9000	1.2000	0.9000	1.2000	+9.091%	12	990	-64.167%
2026-06-26	1.1700	1.1700	1.1000	1.1000	-12.000%	2	1,002	-60.909%
2026-06-25	1.3700	1.3700	1.2500	1.2500	-11.972%	4	1,002	-65.600%
2026-06-23	1.5200	1.5200	1.4200	1.4200	-44.747%	2	1,003	-69.718%
2026-06-18	2.4200	2.5700	2.4200	2.5700	+22.381%	4	1,002	-83.268%
2026-06-16	2.1600	2.1600	2.0600	2.1000	-13.934%	9	1,002	-79.524%
2026-06-15	2.4300	2.4400	2.4300	2.4400	-1.613%	15	1,001	-82.377%
2026-06-10	2.4400	2.4800	2.3400	2.4800	+4.202%	6	1,016	-82.661%
2026-06-09	2.3800	2.3800	2.3800	2.3800	-11.194%	1	1,016	-81.933%
2026-06-04	2.6800	2.6800	2.6800	2.6800	-20.000%	2	1,017	-83.955%
2026-06-01	3.1000	3.3500	3.1000	3.3500	+10.197%	9	1,017	-87.164%
2026-05-29	2.9100	3.1500	2.9100	3.0400	-6.462%	33	1,022	-85.855%
2026-05-27	3.2500	3.2500	3.2500	3.2500	+1.562%	5	1,033	-86.769%
2026-05-22	3.0500	3.2000	3.0500	3.2000	-11.111%	15	1,038	-86.563%
2026-05-21	3.5000	3.6000	3.5000	3.6000	+4.348%	3	1,035	-88.056%
2026-05-20	3.3300	3.4500	3.3300	3.4500	+4.545%	4	1,035	-87.536%
2026-05-19	3.3000	3.3000	3.3000	3.3000	-18.519%	1	1,034	-86.970%
2026-05-15	4.0500	4.0500	4.0500	4.0500	-4.706%	1	1,034	-89.383%
2026-05-13	4.4000	4.4000	4.2500	4.2500	+3.659%	6	1,033	-89.882%
2026-05-12	4.2000	4.2000	4.0000	4.1000	-35.229%	19	1,037	-89.512%
2026-04-28	6.3300	6.3300	6.3300	6.3300	-2.615%	150	1,037	-93.207%
2026-04-24	6.6500	6.6500	6.5000	6.5000	+31.313%	33	891	-93.385%
2026-04-17	4.9500	4.9500	4.9500	4.9500	-19.512%	1	911	-91.313%
2026-04-14	6.1500	6.1500	6.1500	6.1500	-10.870%	2	910	-93.008%
2026-04-13	6.7000	6.9000	6.7000	6.9000	+12.195%	4	910	-93.768%
2026-04-10	6.1500	6.1500	6.1500	6.1500	+7.895%	2	906	-93.008%
2026-04-09	5.7000	5.7000	5.7000	5.7000	-5.785%	2	906	-92.456%
2026-04-08	6.0500	6.0500	6.0500	6.0500	-16.552%	2	906	-92.893%
2026-04-07	7.2500	7.2500	7.2500	7.2500	+7.407%	2	906	-94.069%
2026-04-06	6.7500	6.7500	6.7500	6.7500	+14.796%	2	906	-93.630%
2026-04-02	5.8800	5.8800	5.8800	5.8800	-12.239%	1	905	-92.687%
2026-03-27	6.4000	6.7000	6.4000	6.7000	-7.586%	5	905	-93.582%
2026-03-24	7.3000	7.3000	7.2500	7.2500	-3.333%	2	905	-94.069%
2026-03-20	7.5000	7.5000	7.5000	7.5000	+14.504%	4	905	-94.267%
2026-03-18	6.5500	6.5500	6.5500	6.5500	+43.326%	1	905	-93.435%
2026-03-12	4.8500	4.8500	4.5700	4.5700	+21.867%	8	905	-90.591%
2026-02-24	3.7500	3.7500	3.7500	3.7500	-5.303%	20	905	-88.533%
2026-02-19	3.9600	3.9600	3.9600	3.9600	+10.615%	5	910	-89.141%
2026-02-13	3.5800	3.5800	3.5800	3.5800	-14.762%	1	905	-87.989%
2026-02-11	4.2000	4.2000	4.2000	4.2000	+1.695%	1	905	-89.762%
2026-02-06	4.1300	4.1300	4.1300	4.1300	-18.218%	1	904	-89.588%
2026-02-04	5.0000	5.2700	4.9500	5.0500	+42.254%	42	904	-91.485%
2026-02-02	3.5500	3.5500	3.5500	3.5500	-6.332%	2	868	-87.887%
2026-01-27	3.7900	3.7900	3.7900	3.7900	-5.250%	1	868	-88.654%
2026-01-26	4.0000	4.0000	4.0000	4.0000	-16.318%	1	867	-89.250%
2026-01-20	5.1500	5.1500	4.7800	4.7800	+7.901%	2	866	-91.004%
2026-01-14	4.4300	4.4300	4.4300	4.4300	+8.049%	1	865	-90.293%
2026-01-08	4.0100	4.1000	4.0100	4.1000	+11.717%	2	866	-89.512%
2026-01-07	3.6700	3.6700	3.6700	3.6700	-22.410%	4	865	-88.283%
2026-01-05	4.2500	4.7300	4.2500	4.7300	+12.619%	6	869	-90.909%
2026-01-02	4.2000	4.2000	4.2000	4.2000	+5.000%	20	864	-89.762%
2025-12-23	4.0000	4.0000	4.0000	4.0000	-22.481%	1	884	-89.250%
2025-12-10	5.1600	5.1600	5.1600	5.1600	-0.386%	1	884	-91.667%
2025-12-02	5.1800	5.1800	5.1800	5.1800	+33.505%	1	884	-91.699%
2025-11-14	4.0700	4.0700	3.8800	3.8800	+1.571%	5	885	-88.918%
2025-11-13	4.0000	4.0000	3.8200	3.8200	-15.111%	4	881	-88.743%
2025-11-12	4.5000	4.5000	4.5000	4.5000	-17.431%	2	883	-90.444%
2025-11-05	5.4500	5.4500	5.4500	5.4500	-5.217%	2	883	-92.110%
2025-10-31	5.5600	5.9000	5.5600	5.7500	+17.347%	15	883	-92.522%
2025-10-30	4.9000	4.9000	4.9000	4.9000	-12.343%	2	868	-91.224%
2025-10-27	5.5900	5.5900	5.5900	5.5900	+18.684%	11	881	-92.308%
2025-10-24	4.7100	4.7100	4.7100	4.7100	-11.132%	1	881	-90.870%
2025-10-16	5.5000	5.5000	5.3000	5.3000	+13.006%	10	880	-91.887%
2025-10-07	4.6900	4.6900	4.6900	4.6900	-10.667%	1	879	-90.832%
2025-10-06	5.2500	5.2500	5.2500	5.2500	+23.529%	5	879	-91.810%
2025-10-01	4.4000	4.4000	4.2500	4.2500	-17.476%	5	874	-89.882%
2025-09-30	5.1500	5.1500	5.1500	5.1500	-14.452%	2	877	-91.650%
2025-09-25	6.0200	6.0200	6.0200	6.0200	+12.523%	1	877	-92.857%
2025-09-23	5.3500	5.3500	5.3500	5.3500	-0.926%	2	878	-91.963%
2025-09-19	5.4000	5.4000	5.4000	5.4000	+0.186%	3	878	-92.037%
2025-09-12	5.6000	5.6000	5.3900	5.3900	-20.735%	5	878	-92.022%
2025-09-09	6.8000	6.8000	6.8000	6.8000	+5.426%	50	874	-93.676%
2025-09-05	6.4500	6.4500	6.4500	6.4500	-5.007%	5	909	-93.333%
2025-08-28	6.8200	6.8200	6.7900	6.7900	-0.440%	11	909	-93.667%
2025-08-27	6.7500	6.8200	6.7500	6.8200	+5.736%	10	898	-93.695%
2025-08-21	6.4500	6.4500	6.4500	6.4500	-14.115%	1	898	-93.333%
2025-08-19	7.5100	7.5100	7.5100	7.5100	+2.877%	2	898	-94.274%
2025-08-15	7.3500	7.3500	7.3000	7.3000	-1.617%	6	900	-94.110%
2025-08-14	7.4200	7.4200	7.4200	7.4200	-8.395%	2	898	-94.205%
2025-08-13	8.1000	8.1000	8.1000	8.1000	-13.369%	5	900	-94.691%
2025-07-31	9.9000	10.0500	9.3500	9.3500	-12.207%	50	900	-95.401%
2025-07-30	10.6500	10.6500	10.6500	10.6500	-5.752%	1	903	-95.962%
2025-07-28	11.2000	11.3000	10.9500	11.3000	+4.630%	35	903	-96.195%
2025-07-25	10.8000	10.8000	10.8000	10.8000	-7.692%	30	903	-96.019%
2025-07-23	11.7000	11.7000	11.7000	11.7000	-3.306%	1	873	-96.325%
2025-07-21	11.7500	12.1000	11.7500	12.1000	+6.985%	3	873	-96.446%
2025-07-18	11.3100	11.3100	11.3100	11.3100	-6.914%	1	871	-96.198%
2025-07-09	12.1500	12.1500	12.1500	12.1500	+6.579%	1	870	-96.461%
2025-07-08	11.4000	11.4000	11.4000	11.4000	-4.603%	1	870	-96.228%
2025-07-07	11.9500	11.9500	11.9500	11.9500	+3.913%	1	871	-96.402%
2025-07-02	11.7500	11.7500	11.5000	11.5000	-16.667%	2	871	-96.261%
2025-06-27	13.8000	13.8000	13.8000	13.8000	+5.183%	1	872	-96.884%
2025-06-26	13.1200	13.1200	13.1200	13.1200	-9.580%	1	871	-96.723%
2025-06-17	14.5100	14.5100	14.5100	14.5100	+10.258%	1	872	-97.037%
2025-06-16	13.1600	13.1600	13.1600	13.1600	-1.791%	2	871	-96.733%
2025-06-13	13.4000	13.4000	13.4000	13.4000	+1.362%	4	869	-96.791%
2025-06-12	13.2200	13.2200	13.2200	13.2200	-13.311%	1	867	-96.747%
2025-05-29	15.2500	15.2500	15.2500	15.2500	-7.576%	2	866	-97.180%
2025-05-14	16.1800	16.5000	16.1800	16.5000	+17.521%	2	868	-97.394%
2025-05-13	13.9600	14.0400	13.9600	14.0400	+8.000%	2	868	-96.937%
2025-05-12	14.8500	14.8500	13.0000	13.0000	-9.027%	6	868	-96.692%
2025-05-09	14.1500	14.2900	14.1500	14.2900	-4.542%	4	870	-96.991%
2025-05-08	14.9500	15.2000	14.8500	14.9700	+2.184%	52	870	-97.128%
2025-05-06	14.1000	14.6500	14.1000	14.6500	+18.145%	7	819	-97.065%
2025-05-05	12.4000	12.4000	12.4000	12.4000	+0.813%	7	818	-96.532%
2025-05-02	12.3000	12.3000	12.3000	12.3000	-36.104%	14	825	-96.504%
2025-04-22	19.2500	19.2500	19.2500	19.2500	-7.274%	1	832	-97.766%
2025-04-11	20.3000	20.7600	20.3000	20.7600	-16.960%	6	831	-97.929%
2025-04-09	23.5000	25.0000	23.5000	25.0000	+51.699%	6	830	-98.280%
2025-04-07	18.0000	18.0000	16.4800	16.4800	+63.168%	13	824	-97.391%
2025-03-26	10.1000	10.1000	10.1000	10.1000	-1.463%	50	811	-95.743%
2025-03-25	10.2500	10.2500	10.2500	10.2500	+28.125%	3	761	-95.805%
2025-03-17	8.0000	8.0000	8.0000	8.0000	-2.439%	2	761	-94.625%
2025-03-10	8.5800	8.5800	8.2000	8.2000	-8.686%	23	761	-94.756%
2025-03-03	8.7000	8.9800	8.7000	8.9800	-1.858%	6	754	-95.212%
2025-02-27	9.1500	9.1500	9.1500	9.1500	-4.188%	1	757	-95.301%
2025-02-26	9.7000	9.7000	9.5500	9.5500	0.000%	101	757	-95.497%
2025-02-25	9.5500	9.5500	9.5500	9.5500	+4.945%	9	667	-95.497%
2025-02-24	8.6000	9.1000	8.6000	9.1000	+3.645%	11	667	-95.275%
2025-02-21	8.8000	8.8000	8.7800	8.7800	-12.200%	16	667	-95.103%
2025-02-14	10.0000	10.0000	10.0000	10.0000	-9.256%	2	676	-95.700%
2025-02-10	11.0200	11.0200	11.0200	11.0200	+4.653%	1	676	-96.098%
2025-02-06	10.5300	10.5300	10.5300	10.5300	-1.681%	2	676	-95.916%
2025-02-05	10.7500	10.7500	10.4500	10.7100	-1.923%	6	676	-95.985%
2025-01-31	11.2300	11.3900	10.9200	10.9200	-33.818%	36	679	-96.062%
2025-01-24	16.5000	16.5000	16.5000	16.5000	-1.316%	700	662	-97.394%
2025-01-21	16.7200	16.7200	16.7200	16.7200	+3.594%	175	312	-97.428%
2025-01-17	16.1400	16.1400	16.1400	16.1400	+0.875%	22	133	-97.336%
2025-01-10	16.0000	16.0000	16.0000	16.0000	+5.680%	2	133	-97.313%
2024-12-20	15.1400	15.1400	15.1400	15.1400	-0.198%	3	133	-97.160%
2024-12-04	15.1700	15.1700	15.1700	15.1700	+14.060%	1	130	-97.165%
2024-11-29	13.3000	13.3000	13.3000	13.3000	+0.377%	2	130	-96.767%
2024-11-27	13.2500	13.2500	13.2500	13.2500	-22.059%	1	132	-96.755%
2024-11-13	17.0000	17.0000	17.0000	17.0000	+6.250%	2	132	-97.471%
2024-11-12	16.0000	16.0000	16.0000	16.0000	-2.141%	1	130	-97.313%
2024-11-11	16.5000	16.5000	15.4300	16.3500	+56.459%	6	129	-97.370%
2024-11-01	10.4500	10.4500	10.4500	10.4500	-17.391%	4	123	-95.885%
2024-10-29	12.6500	12.6500	12.6500	12.6500	-5.948%	115	125	-96.601%
2024-10-21	13.4500	13.4500	13.4500	13.4500	+4.832%	1	10	-96.803%
2024-10-17	12.8300	12.8300	12.8300	12.8300	+6.917%	2	9	-96.648%
2024-10-14	12.0000	12.0000	12.0000	12.0000	-9.774%	2	7	-96.417%
2024-09-27	13.3000	13.3000	13.3000	13.3000	0.000%	10	5	-96.767%