Dark

ABBV20270115P165
ABBV Jan 15 2027 165.00 Put (ABBV270115P00165000)
option OPRA

EOD

Sep 1, 2026

0.5200-8.772%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.5200	0.5200	0.5200	0.5200	-8.772%	1	669	0.000%
2026-08-20	0.5400	0.5700	0.5200	0.5700	-5.000%	8	669	-8.772%
2026-08-17	0.6000	0.6000	0.6000	0.6000	-25.926%	4	661	-13.333%
2026-08-10	0.8100	0.8100	0.8100	0.8100	-22.857%	1	663	-35.802%
2026-08-06	1.0500	1.0500	1.0500	1.0500	+12.903%	100	663	-50.476%
2026-07-31	1.0000	1.0000	0.9300	0.9300	-4.124%	2	713	-44.086%
2026-07-30	0.9700	0.9700	0.9700	0.9700	+6.593%	1	713	-46.392%
2026-07-28	0.9100	0.9100	0.9100	0.9100	0.000%	2	712	-42.857%
2026-07-24	0.9000	0.9100	0.9000	0.9100	+9.639%	2	712	-42.857%
2026-07-23	0.7600	0.8300	0.7600	0.8300	-7.778%	4	712	-37.349%
2026-07-21	0.9000	0.9000	0.9000	0.9000	-9.091%	1	712	-42.222%
2026-07-20	1.0000	1.0000	0.9900	0.9900	-22.047%	3	713	-47.475%
2026-07-16	1.2700	1.2700	1.2700	1.2700	-2.308%	1	713	-59.055%
2026-07-15	1.3400	1.3400	1.3000	1.3000	+2.362%	2	713	-60.000%
2026-07-10	1.2700	1.2700	1.2700	1.2700	+3.252%	1	713	-59.055%
2026-07-08	1.2300	1.2300	1.2300	1.2300	+16.038%	4	714	-57.724%
2026-07-07	0.9300	1.0700	0.9300	1.0600	+7.071%	11	714	-50.943%
2026-07-06	1.1300	1.1300	0.9900	0.9900	+7.609%	4	723	-47.475%
2026-07-02	0.9200	0.9200	0.9200	0.9200	-20.000%	1	725	-43.478%
2026-07-01	1.1800	1.1800	1.1500	1.1500	-1.709%	3	725	-54.783%
2026-06-30	1.0600	1.1700	1.0600	1.1700	+1.739%	14	728	-55.556%
2026-06-29	1.1500	1.1500	1.1500	1.1500	-17.266%	2	731	-54.783%
2026-06-26	1.3900	1.4100	1.3900	1.3900	-7.947%	8	731	-62.590%
2026-06-25	1.5200	1.5200	1.5100	1.5100	-18.378%	2	731	-65.563%
2026-06-23	1.8000	1.8500	1.7500	1.8500	-43.077%	5	731	-71.892%
2026-06-18	3.2500	3.2500	3.2500	3.2500	+21.723%	14	732	-84.000%
2026-06-15	2.7200	2.7700	2.5700	2.6700	-5.654%	138	732	-80.524%
2026-06-12	2.8700	2.8800	2.8000	2.8300	-1.049%	15	655	-81.625%
2026-06-05	2.8600	2.8600	2.8600	2.8600	-17.101%	3	655	-81.818%
2026-06-03	3.4500	3.4500	3.4500	3.4500	-9.211%	10	655	-84.928%
2026-06-01	3.8000	3.8000	3.8000	3.8000	+2.703%	1	655	-86.316%
2026-05-29	3.7000	3.7000	3.7000	3.7000	-8.642%	1	656	-85.946%
2026-05-26	4.0000	4.0500	4.0000	4.0500	-19.000%	4	656	-87.160%
2026-05-13	5.1500	5.1500	5.0000	5.0000	+3.093%	4	656	-89.600%
2026-05-12	4.8500	4.8500	4.8500	4.8500	-21.010%	10	659	-89.278%
2026-05-08	6.1400	6.1400	6.1400	6.1400	+13.704%	13	659	-91.531%
2026-05-01	5.4500	5.4500	5.4000	5.4000	-31.646%	2	646	-90.370%
2026-04-28	7.7500	7.9000	7.7500	7.9000	+3.947%	3	646	-93.418%
2026-04-27	7.6000	7.6000	7.6000	7.6000	+7.042%	1	646	-93.158%
2026-04-23	7.3200	7.3300	7.1000	7.1000	+17.355%	337	646	-92.676%
2026-04-17	6.0500	6.0500	6.0500	6.0500	-1.626%	14	538	-91.405%
2026-04-16	6.1500	6.1500	6.1000	6.1500	-9.824%	3	538	-91.545%
2026-04-15	6.5800	6.8200	6.5800	6.8200	-5.931%	2	540	-92.375%
2026-04-14	7.2500	7.2500	7.2500	7.2500	-7.643%	2	539	-92.828%
2026-04-13	7.8500	7.8500	7.8500	7.8500	+9.028%	2	539	-93.376%
2026-04-10	7.2000	7.2000	7.2000	7.2000	+10.769%	2	540	-92.778%
2026-04-09	6.5000	6.5000	6.5000	6.5000	-5.797%	2	540	-92.000%
2026-04-08	6.9000	6.9000	6.9000	6.9000	-17.365%	2	540	-92.464%
2026-04-07	8.3500	8.3500	8.3500	8.3500	+8.442%	2	538	-93.772%
2026-04-06	7.7000	7.7000	7.7000	7.7000	+4.054%	2	538	-93.247%
2026-03-26	7.4000	7.4000	7.4000	7.4000	-8.867%	5	538	-92.973%
2026-03-23	8.2100	8.7000	8.0600	8.1200	-5.581%	150	533	-93.596%
2026-03-20	8.6000	8.6000	8.6000	8.6000	+57.798%	3	385	-93.953%
2026-03-12	5.4500	5.4500	5.4500	5.4500	+5.825%	7	382	-90.459%
2026-03-11	5.1500	5.1500	5.1500	5.1500	+4.040%	6	375	-89.903%
2026-03-06	4.9500	4.9500	4.9500	4.9500	+23.750%	7	369	-89.495%
2026-02-13	4.5000	4.5000	4.0000	4.0000	-32.886%	3	368	-87.000%
2026-02-12	5.1300	5.9600	5.1300	5.9600	+29.565%	7	368	-91.275%
2026-02-09	4.6000	4.6000	4.6000	4.6000	-35.211%	4	374	-88.696%
2026-02-06	7.1000	7.1000	7.1000	7.1000	+19.328%	1	374	-92.676%
2026-02-04	5.9000	5.9500	5.8000	5.9500	+43.373%	25	374	-91.261%
2026-02-03	4.1500	4.1500	4.1500	4.1500	-4.157%	2	359	-87.470%
2026-01-27	4.3300	4.3300	4.3300	4.3300	-14.257%	1	357	-87.991%
2026-01-22	5.0500	5.0500	5.0500	5.0500	-9.336%	1	356	-89.703%
2026-01-21	5.5700	5.5700	5.5700	5.5700	-2.962%	1	356	-90.664%
2026-01-20	5.7400	5.7400	5.7400	5.7400	+14.800%	1	356	-90.941%
2026-01-09	5.0000	5.0000	5.0000	5.0000	+3.520%	3	356	-89.600%
2026-01-08	4.8300	4.8300	4.8300	4.8300	-12.182%	1	355	-89.234%
2026-01-05	5.4000	5.5000	5.4000	5.5000	+19.565%	2	352	-90.545%
2025-12-31	4.6000	4.6000	4.6000	4.6000	-1.075%	4	352	-88.696%
2025-12-30	4.6500	4.6500	4.6500	4.6500	-3.125%	4	352	-88.817%
2025-12-26	4.8000	4.8000	4.8000	4.8000	-13.514%	1	348	-89.167%
2025-12-11	5.5000	5.5500	5.5000	5.5500	+0.909%	19	349	-90.631%
2025-12-08	5.5000	5.5000	5.5000	5.5000	+15.789%	5	347	-90.545%
2025-11-12	4.7500	4.7500	4.7500	4.7500	-22.131%	1	352	-89.053%
2025-11-06	6.2000	6.2000	6.1000	6.1000	-4.688%	2	353	-91.475%
2025-11-05	6.4000	6.4000	6.4000	6.4000	-4.478%	2	353	-91.875%
2025-10-31	6.7000	6.7000	6.7000	6.7000	+22.936%	1	355	-92.239%
2025-10-22	5.4500	5.4500	5.4500	5.4500	-7.627%	1	354	-90.459%
2025-10-13	5.9000	5.9000	5.9000	5.9000	+4.425%	4	355	-91.186%
2025-10-08	5.6500	5.6500	5.6500	5.6500	+3.670%	1	355	-90.796%
2025-10-07	5.4500	5.4500	5.4500	5.4500	-8.403%	5	360	-90.459%
2025-10-06	5.9500	5.9500	5.9500	5.9500	+11.215%	4	360	-91.261%
2025-10-02	5.3500	5.3500	5.3500	5.3500	-12.295%	1	360	-90.280%
2025-09-30	6.1000	6.1000	6.1000	6.1000	-0.813%	2	359	-91.475%
2025-09-23	6.2000	6.2000	6.1500	6.1500	-1.600%	3	361	-91.545%
2025-09-22	6.3000	6.3000	6.2500	6.2500	-9.420%	2	359	-91.680%
2025-09-15	6.9000	6.9000	6.9000	6.9000	+9.873%	1	358	-92.464%
2025-09-12	6.3800	6.3800	6.2800	6.2800	-0.475%	5	357	-91.720%
2025-09-11	6.3100	6.3100	6.3100	6.3100	-14.730%	4	354	-91.759%
2025-09-05	7.4000	7.4000	7.4000	7.4000	-3.771%	5	350	-92.973%
2025-08-27	7.6900	7.6900	7.6900	7.6900	-2.038%	2	350	-93.238%
2025-08-22	7.8500	7.8500	7.8500	7.8500	-6.548%	4	350	-93.376%
2025-08-15	8.4000	8.4000	8.4000	8.4000	-13.313%	4	350	-93.810%
2025-08-14	9.6900	9.6900	9.6900	9.6900	+4.757%	1	350	-94.634%
2025-08-13	9.2500	9.2500	9.2500	9.2500	-8.143%	4	351	-94.378%
2025-08-11	10.0700	10.0700	10.0700	10.0700	-11.667%	5	347	-94.836%
2025-08-04	11.4000	11.4000	11.4000	11.4000	-13.636%	1	342	-95.439%
2025-07-16	13.2000	13.2000	13.2000	13.2000	-2.941%	2	341	-96.061%
2025-07-15	13.6000	13.6000	13.6000	13.6000	+7.937%	2	341	-96.176%
2025-07-14	12.6000	12.6000	12.6000	12.6000	+6.599%	1	341	-95.873%
2025-07-10	11.7400	11.8500	11.7400	11.8200	-10.792%	110	342	-95.601%
2025-07-02	13.4600	13.4600	13.2500	13.2500	-3.285%	4	242	-96.075%
2025-07-01	13.7000	13.7000	13.7000	13.7000	-15.692%	1	243	-96.204%
2025-06-30	16.2500	16.2500	16.2500	16.2500	+1.563%	3	244	-96.800%
2025-06-27	14.8000	16.0000	14.8000	16.0000	+1.266%	6	244	-96.750%
2025-06-24	16.0000	16.0000	15.8000	15.8000	+0.063%	15	238	-96.709%
2025-06-20	15.7900	15.7900	15.7900	15.7900	+6.116%	2	227	-96.707%
2025-06-16	14.8800	14.8800	14.8800	14.8800	-7.232%	1	226	-96.505%
2025-06-03	16.0400	16.0400	16.0400	16.0400	-7.763%	1	226	-96.758%
2025-05-21	17.3500	17.3900	17.3500	17.3900	-5.540%	4	226	-97.010%
2025-05-14	18.1500	18.4100	18.1500	18.4100	+26.529%	14	226	-97.175%
2025-05-12	14.5500	14.5500	14.5500	14.5500	-8.028%	2	226	-96.426%
2025-05-09	15.8200	15.8200	15.8200	15.8200	-2.466%	4	226	-96.713%
2025-05-06	16.0800	16.2200	16.0800	16.2200	+14.629%	8	226	-96.794%
2025-05-05	14.1500	14.1500	14.1500	14.1500	-4.263%	1	226	-96.325%
2025-05-01	14.6900	14.7800	14.6900	14.7800	+4.085%	4	226	-96.482%
2025-04-29	14.2000	14.2000	14.2000	14.2000	-48.513%	7	226	-96.338%
2025-04-09	25.7900	28.2000	25.7900	27.5800	+35.929%	33	219	-98.115%
2025-04-08	19.6300	20.2900	19.6200	20.2900	+2.114%	21	239	-97.437%
2025-04-07	19.8700	19.8700	19.8700	19.8700	+34.257%	1	227	-97.383%
2025-04-04	14.8000	14.8000	14.8000	14.8000	+35.160%	2	227	-96.486%
2025-04-02	10.9000	10.9500	10.8500	10.9500	+9.500%	3	227	-95.251%
2025-03-31	10.0000	10.0000	10.0000	10.0000	-8.257%	7	227	-94.800%
2025-03-27	10.9000	10.9000	10.9000	10.9000	+1.395%	2	227	-95.229%
2025-02-25	10.7500	10.7500	10.7500	10.7500	-1.376%	8	225	-95.163%
2025-02-18	10.9000	10.9000	10.9000	10.9000	-6.438%	1	225	-95.229%
2025-02-12	11.7000	11.7000	11.6500	11.6500	-4.898%	101	224	-95.536%
2025-02-06	12.2900	12.4600	12.0000	12.2500	-30.595%	223	161	-95.755%
2025-01-27	17.6500	17.6500	17.6500	17.6500	-7.105%	1	40	-97.054%
2025-01-23	19.0000	19.0000	19.0000	19.0000	-2.664%	1	40	-97.263%
2025-01-22	19.5200	19.5200	19.5200	19.5200	+8.444%	2	39	-97.336%
2025-01-10	18.0500	18.0500	17.9500	18.0000	+16.204%	6	37	-97.111%
2024-12-03	15.4900	15.4900	15.4900	15.4900	-7.852%	10	37	-96.643%
2024-11-22	16.8100	16.8100	16.8100	16.8100	-18.792%	2	38	-96.907%
2024-11-20	20.3000	20.7000	20.3000	20.7000	+3.139%	3	39	-97.488%
2024-11-19	20.0700	20.0700	20.0700	20.0700	-2.573%	2	38	-97.409%
2024-11-18	20.7600	20.7600	20.5600	20.6000	+16.979%	16	40	-97.476%
2024-11-11	19.8500	19.8500	17.2000	17.6100	+50.771%	10	24	-97.047%
2024-10-31	11.6800	11.6800	11.6800	11.6800	-17.163%	1	15	-95.548%
2024-10-15	14.1000	14.1000	14.1000	14.1000	0.000%	14	16	-96.312%
2024-10-11	14.1000	14.1000	14.1000	14.1000	-6.623%	2	2	-96.312%
2024-09-25	15.1000	15.1000	15.1000	15.1000	0.000%	1	1	-96.556%