Dark

ABBV20270115P170
ABBV Jan 15 2027 170.00 Put (ABBV270115P00170000)
option OPRA

EOD

Sep 2, 2026

0.6100-1.613%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.6100	0.6100	0.6100	0.6100	-1.613%	4	1,207	0.000%
2026-09-01	0.5900	0.6200	0.5900	0.6200	+3.333%	2	1,211	-1.613%
2026-08-25	0.6000	0.6000	0.6000	0.6000	-6.250%	1	1,211	+1.667%
2026-08-20	0.6700	0.6700	0.6400	0.6400	+6.667%	7	1,211	-4.688%
2026-08-19	0.6000	0.6000	0.6000	0.6000	-21.053%	20	1,210	+1.667%
2026-08-17	0.7500	0.7600	0.7500	0.7600	+8.571%	4	1,230	-19.737%
2026-08-14	0.7000	0.7000	0.7000	0.7000	-33.333%	1	1,230	-12.857%
2026-08-10	1.0500	1.0500	1.0500	1.0500	-12.500%	1	1,229	-41.905%
2026-07-30	1.2000	1.2000	1.2000	1.2000	+66.667%	126	1,229	-49.167%
2026-07-28	0.8000	0.8000	0.7200	0.7200	-35.135%	2	1,339	-15.278%
2026-07-24	1.0000	1.1300	1.0000	1.1100	-30.189%	4	1,340	-45.045%
2026-07-15	1.5900	1.5900	1.5900	1.5900	+2.581%	1	1,341	-61.635%
2026-07-10	1.5500	1.5500	1.5500	1.5500	+4.730%	1	1,341	-60.645%
2026-07-08	1.4800	1.4800	1.4800	1.4800	+11.278%	3	1,341	-58.784%
2026-07-07	1.1900	1.3300	1.1600	1.3300	+0.758%	9	1,341	-54.135%
2026-07-06	1.3700	1.3700	1.2000	1.3200	+14.783%	4	1,341	-53.788%
2026-07-02	1.1500	1.1500	1.1500	1.1500	-21.769%	1	1,341	-46.957%
2026-07-01	1.5000	1.5000	1.4300	1.4700	+3.521%	6	1,341	-58.503%
2026-06-30	1.4100	1.4200	1.4100	1.4200	+9.231%	4	1,342	-57.042%
2026-06-29	1.5000	1.5000	1.3000	1.3000	-20.245%	2	1,342	-53.077%
2026-06-26	1.7000	1.7000	1.6300	1.6300	-10.929%	2	1,343	-62.577%
2026-06-25	1.8300	1.8300	1.8300	1.8300	-13.679%	2	1,344	-66.667%
2026-06-23	2.1500	2.1900	2.1100	2.1200	-11.667%	12	1,344	-71.226%
2026-06-22	2.4000	2.4000	2.4000	2.4000	-37.662%	1	1,343	-74.583%
2026-06-18	3.6500	3.8500	3.6500	3.8500	+18.462%	14	1,354	-84.156%
2026-06-17	3.2500	3.2500	3.2500	3.2500	+3.175%	1	1,354	-81.231%
2026-06-16	3.1500	3.1500	3.1500	3.1500	-16.000%	1	1,355	-80.635%
2026-06-11	3.7500	3.7500	3.7500	3.7500	+5.337%	12	1,355	-83.733%
2026-06-10	3.5100	3.5600	3.5100	3.5600	+1.714%	5	1,355	-82.865%
2026-06-09	3.5000	3.5000	3.5000	3.5000	-19.169%	10	1,359	-82.571%
2026-06-03	4.2500	4.3300	4.2000	4.3300	-8.842%	3	1,349	-85.912%
2026-06-01	4.6500	4.7500	4.6500	4.7500	+9.195%	3	1,349	-87.158%
2026-05-29	4.5000	4.5100	4.3500	4.3500	-1.136%	6	1,351	-85.977%
2026-05-28	4.4000	4.4000	4.4000	4.4000	-11.111%	1	1,351	-86.136%
2026-05-27	4.9500	4.9500	4.9500	4.9500	0.000%	1	1,352	-87.677%
2026-05-26	4.9500	4.9500	4.9500	4.9500	+10.738%	1	1,351	-87.677%
2026-05-22	4.4700	4.4700	4.4700	4.4700	-5.895%	1	1,352	-86.353%
2026-05-21	4.7500	4.7500	4.7500	4.7500	+1.064%	1	1,353	-87.158%
2026-05-19	4.7500	4.7500	4.7000	4.7000	-17.544%	3	1,353	-87.021%
2026-05-15	5.6500	5.7000	5.6500	5.7000	-2.564%	13	1,356	-89.298%
2026-05-13	6.3000	6.3000	5.8500	5.8500	-11.498%	6	1,357	-89.573%
2026-05-11	6.5900	6.6100	6.5900	6.6100	-7.032%	10	1,357	-90.772%
2026-05-08	7.1000	7.1100	7.1000	7.1100	+8.219%	10	1,367	-91.421%
2026-05-01	6.2500	6.5700	6.2000	6.5700	+15.873%	25	1,355	-90.715%
2026-04-30	6.3900	6.3900	5.6700	5.6700	-38.703%	7	1,355	-89.242%
2026-04-28	9.1000	9.2500	9.1000	9.2500	+1.648%	4	1,355	-93.405%
2026-04-27	9.2000	9.2000	8.6400	9.1000	+1.676%	12	1,351	-93.297%
2026-04-24	8.8000	9.1500	8.8000	8.9500	+6.548%	22	1,345	-93.184%
2026-04-22	7.5200	8.4000	7.5200	8.4000	+9.804%	31	1,324	-92.738%
2026-04-20	7.3000	7.6500	7.3000	7.6500	-7.273%	5	1,323	-92.026%
2026-04-14	8.2500	8.2500	8.2500	8.2500	-9.341%	2	1,318	-92.606%
2026-04-13	8.4000	9.1000	8.4000	9.1000	+8.982%	2	1,316	-93.297%
2026-04-10	8.2000	8.3500	8.2000	8.3500	+14.384%	15	1,315	-92.695%
2026-04-09	7.3000	7.3000	7.3000	7.3000	-8.176%	2	1,314	-91.644%
2026-04-08	7.9500	7.9500	7.9500	7.9500	-11.667%	2	1,314	-92.327%
2026-04-07	9.6000	9.7500	8.9000	9.0000	+2.273%	9	1,314	-93.222%
2026-04-06	8.8000	8.8500	8.8000	8.8000	+3.529%	7	1,308	-93.068%
2026-04-02	8.7000	8.7000	8.5000	8.5000	+19.718%	17	1,308	-92.824%
2026-03-31	7.1000	7.1000	7.1000	7.1000	-12.346%	1	1,308	-91.408%
2026-03-30	8.1500	8.1500	8.1000	8.1000	-3.800%	7	1,308	-92.469%
2026-03-27	8.4500	8.5000	8.4200	8.4200	-11.368%	9	1,308	-92.755%
2026-03-24	9.5000	9.5000	9.5000	9.5000	0.000%	1	1,306	-93.579%
2026-03-23	9.4500	9.6000	9.3000	9.5000	-4.523%	66	1,305	-93.579%
2026-03-20	9.9500	9.9500	9.9500	9.9500	-1.485%	4	1,262	-93.869%
2026-03-19	9.7500	10.2500	9.7500	10.1000	+15.693%	11	1,262	-93.960%
2026-03-18	8.0000	8.7500	8.0000	8.7300	+24.714%	11	1,262	-93.013%
2026-03-13	7.0000	7.0000	7.0000	7.0000	+11.111%	1	1,252	-91.286%
2026-03-12	6.2500	6.3000	6.2500	6.3000	+3.279%	9	1,251	-90.317%
2026-03-11	5.7700	6.1000	5.7700	6.1000	+16.190%	6	1,251	-90.000%
2026-03-10	5.2500	5.2500	5.2500	5.2500	-8.696%	1	1,250	-88.381%
2026-03-09	5.7500	5.7500	5.7500	5.7500	+2.679%	1	1,249	-89.391%
2026-03-06	5.8000	5.8500	5.6000	5.6000	+2.752%	21	1,248	-89.107%
2026-03-05	5.6000	5.6500	5.4500	5.4500	+10.548%	14	1,248	-88.807%
2026-02-27	5.3500	5.3500	4.9300	4.9300	-11.964%	16	1,237	-87.627%
2026-02-26	5.7000	5.7000	5.6000	5.6000	+16.667%	4	1,241	-89.107%
2026-02-25	4.8000	4.8000	4.8000	4.8000	-8.571%	1	1,240	-87.292%
2026-02-19	4.9500	5.2500	4.9500	5.2500	+5.000%	10	1,240	-88.381%
2026-02-18	5.0000	5.0000	5.0000	5.0000	-2.344%	1	1,235	-87.800%
2026-02-13	5.0500	5.1300	4.6000	5.1200	-8.571%	186	1,241	-88.086%
2026-02-12	5.6000	5.6000	5.6000	5.6000	-0.885%	3	1,241	-89.107%
2026-02-11	5.8000	5.8000	5.6500	5.6500	-8.871%	5	1,241	-89.204%
2026-02-05	6.1700	6.2000	6.1700	6.2000	-3.125%	7	1,239	-90.161%
2026-02-04	7.1500	7.3500	6.4000	6.4000	+33.333%	11	1,243	-90.469%
2026-02-03	4.8000	4.8000	4.8000	4.8000	-9.434%	4	1,238	-87.292%
2026-01-30	5.3000	5.3000	5.3000	5.3000	-11.667%	1	1,234	-88.491%
2026-01-22	6.0000	6.0000	6.0000	6.0000	-9.366%	1	1,234	-89.833%
2026-01-21	6.6200	6.6200	6.6200	6.6200	-9.066%	1	1,235	-90.785%
2026-01-20	7.2800	7.2800	7.2800	7.2800	+17.419%	2	1,236	-91.621%
2026-01-14	6.2000	6.2000	6.2000	6.2000	+5.622%	1	1,236	-90.161%
2026-01-12	5.8700	5.8700	5.8700	5.8700	-4.553%	12	1,236	-89.608%
2026-01-06	6.1500	6.1500	6.1500	6.1500	-3.906%	6	1,236	-90.081%
2026-01-05	6.3600	6.7000	6.3600	6.4000	+18.519%	28	1,242	-90.469%
2025-12-31	5.4000	5.4000	5.4000	5.4000	+0.935%	4	1,234	-88.704%
2025-12-30	5.3000	5.3500	5.3000	5.3500	-2.727%	5	1,234	-88.598%
2025-12-29	5.5000	5.5000	5.5000	5.5000	0.000%	2	1,235	-88.909%
2025-12-26	5.5000	5.5000	5.5000	5.5000	+9.344%	4	1,237	-88.909%
2025-12-23	5.0300	5.0300	5.0300	5.0300	-9.857%	1	1,233	-87.873%
2025-12-19	5.5800	5.5800	5.5800	5.5800	-12.813%	46	1,232	-89.068%
2025-12-17	6.4000	6.4000	6.4000	6.4000	+0.156%	1	1,187	-90.469%
2025-12-08	6.3900	6.3900	6.3900	6.3900	+10.172%	1	1,186	-90.454%
2025-11-25	5.8000	5.8000	5.8000	5.8000	-2.848%	5	1,186	-89.483%
2025-11-12	5.9700	5.9700	5.9700	5.9700	-20.400%	1	1,186	-89.782%
2025-11-06	7.5000	7.5000	7.5000	7.5000	+2.041%	2	1,186	-91.867%
2025-11-05	7.3500	7.3500	7.3500	7.3500	+4.255%	2	1,188	-91.701%
2025-11-04	7.0500	7.0500	7.0500	7.0500	+9.813%	48	1,190	-91.348%
2025-10-30	6.4200	6.4200	6.4200	6.4200	+2.720%	2	1,142	-90.498%
2025-10-27	6.2500	6.2500	6.2500	6.2500	+0.160%	1	1,142	-90.240%
2025-10-20	6.2400	6.2400	6.2400	6.2400	-9.957%	1	1,142	-90.224%
2025-10-07	6.9300	6.9300	6.9300	6.9300	+11.955%	1	1,142	-91.198%
2025-10-02	6.1900	6.1900	6.1900	6.1900	-8.296%	1	1,142	-90.145%
2025-09-30	7.1800	7.1800	6.7500	6.7500	-13.462%	9	1,141	-90.963%
2025-09-26	7.8000	7.8000	7.8000	7.8000	+11.429%	1	1,149	-92.179%
2025-09-23	7.0000	7.0000	7.0000	7.0000	-11.392%	2	1,148	-91.286%
2025-09-15	7.9000	7.9100	7.9000	7.9000	+8.219%	70	1,146	-92.278%
2025-09-12	7.3000	7.3000	7.3000	7.3000	+0.690%	2	1,082	-91.644%
2025-09-11	7.1500	7.2500	7.1500	7.2500	-23.362%	5	1,084	-91.586%
2025-09-08	9.4600	9.4600	9.4600	9.4600	+12.619%	10	1,089	-93.552%
2025-09-05	8.4000	8.4000	8.4000	8.4000	+1.205%	4	1,099	-92.738%
2025-09-04	8.2000	8.3000	8.2000	8.3000	-2.353%	21	1,099	-92.651%
2025-08-29	8.5000	8.5000	8.5000	8.5000	-2.635%	1	1,082	-92.824%
2025-08-27	8.7300	8.7300	8.7300	8.7300	-3.000%	1	1,082	-93.013%
2025-08-26	9.2500	9.2500	8.9300	9.0000	+0.559%	35	1,082	-93.222%
2025-08-22	8.9000	8.9500	8.9000	8.9500	+7.831%	45	1,077	-93.184%
2025-08-21	8.6600	8.6600	8.3000	8.3000	-12.169%	22	1,073	-92.651%
2025-08-18	9.4500	9.4500	9.4500	9.4500	-10.427%	1	1,091	-93.545%
2025-08-13	10.6000	10.7000	10.5500	10.5500	-8.101%	15	1,092	-94.218%
2025-08-08	11.4800	11.4800	11.4800	11.4800	-7.419%	2	1,085	-94.686%
2025-08-06	12.4000	12.4000	12.4000	12.4000	+1.639%	1	1,087	-95.081%
2025-08-04	12.2000	12.2000	12.2000	12.2000	-24.224%	1	1,086	-95.000%
2025-07-22	16.1000	16.1000	16.1000	16.1000	+6.411%	1	1,087	-96.211%
2025-07-21	15.1300	15.1300	15.1300	15.1300	+5.069%	10	1,088	-95.968%
2025-07-16	14.4500	14.4500	14.4000	14.4000	-6.250%	126	1,083	-95.764%
2025-07-15	15.3600	15.3600	15.3600	15.3600	+8.169%	1	957	-96.029%
2025-07-14	14.2000	14.2000	14.2000	14.2000	-6.271%	1	956	-95.704%
2025-07-07	15.1500	15.1500	15.1500	15.1500	-1.495%	5	955	-95.974%
2025-07-02	15.3800	15.3800	15.3800	15.3800	-8.994%	3	960	-96.034%
2025-07-01	16.9000	16.9000	16.9000	16.9000	+0.595%	1	971	-96.391%
2025-06-27	16.8000	16.8000	16.8000	16.8000	-6.355%	1	972	-96.369%
2025-06-17	17.9400	17.9400	17.9400	17.9400	+0.223%	5	971	-96.600%
2025-05-27	17.9000	17.9000	17.9000	17.9000	-6.771%	1	966	-96.592%
2025-05-23	19.1500	19.2000	19.1500	19.2000	+2.564%	54	941	-96.823%
2025-05-19	18.7200	18.7200	18.7200	18.7200	-1.887%	1	941	-96.741%
2025-05-16	19.0800	19.0800	19.0800	19.0800	-9.359%	4	941	-96.803%
2025-05-14	19.8000	21.0500	19.8000	21.0500	+20.838%	2	939	-97.102%
2025-05-13	17.4200	17.4200	17.4200	17.4200	-10.667%	1	938	-96.498%
2025-05-08	19.5000	19.5000	19.5000	19.5000	+11.111%	1	939	-96.872%
2025-05-06	17.5500	17.5500	17.5500	17.5500	+12.069%	1	938	-96.524%
2025-05-05	15.6600	15.6600	15.6600	15.6600	-4.802%	1	937	-96.105%
2025-05-01	16.4700	16.4900	16.4500	16.4500	-3.462%	6	938	-96.292%
2025-04-29	17.0400	17.0400	17.0400	17.0400	-2.740%	1	935	-96.420%
2025-04-28	17.5200	17.5200	17.5200	17.5200	-20.544%	2	934	-96.518%
2025-04-23	22.0500	22.0500	22.0500	22.0500	-2.606%	1	932	-97.234%
2025-04-17	22.6400	22.6400	22.6400	22.6400	-0.615%	2	934	-97.306%
2025-04-16	22.7800	22.7800	22.7800	22.7800	-8.771%	4	934	-97.322%
2025-04-11	26.5000	26.5000	24.9700	24.9700	-6.654%	24	930	-97.557%
2025-04-10	26.7500	26.7500	26.7500	26.7500	+17.273%	10	928	-97.720%
2025-04-09	29.5700	29.5700	22.8100	22.8100	+42.473%	7	918	-97.326%
2025-04-04	15.0000	16.0100	15.0000	16.0100	+27.570%	4	918	-96.190%
2025-03-26	12.5500	12.5500	12.5500	12.5500	+14.717%	1	920	-95.139%
2025-03-14	11.3000	11.3000	10.9400	10.9400	-2.234%	20	920	-94.424%
2025-03-13	11.1900	11.1900	11.1900	11.1900	+4.873%	7	925	-94.549%
2025-03-10	10.6700	10.6700	10.6700	10.6700	-6.567%	8	925	-94.283%
2025-03-03	11.4500	11.4500	11.4200	11.4200	-3.384%	4	917	-94.658%
2025-02-28	11.8200	11.8200	11.8200	11.8200	-3.902%	20	917	-94.839%
2025-02-26	12.3000	12.3000	12.3000	12.3000	+1.151%	1	927	-95.041%
2025-02-25	12.1600	12.1600	12.1600	12.1600	+4.378%	1	927	-94.984%
2025-02-24	11.2500	11.6500	11.0500	11.6500	+3.097%	19	927	-94.764%
2025-02-21	11.3000	11.3000	11.3000	11.3000	-2.586%	14	927	-94.602%
2025-02-20	11.7000	11.7000	11.5500	11.6000	-9.657%	62	920	-94.741%
2025-02-18	12.8400	12.8400	12.8400	12.8400	-2.727%	1	875	-95.249%
2025-02-14	13.2000	13.2000	13.2000	13.2000	-5.782%	2	875	-95.379%
2025-02-10	14.0100	14.0100	14.0100	14.0100	+3.395%	2	875	-95.646%
2025-02-06	13.4500	13.5500	13.4500	13.5500	+2.110%	3	875	-95.498%
2025-02-05	13.2700	13.2700	13.2700	13.2700	-3.841%	10	876	-95.403%
2025-02-03	13.8000	13.8000	13.8000	13.8000	-27.559%	5	886	-95.580%
2025-01-29	19.0500	19.0500	19.0500	19.0500	-0.314%	1	891	-96.798%
2025-01-28	19.1100	19.1100	19.1100	19.1100	-7.904%	3	891	-96.808%
2025-01-22	21.5000	21.5900	20.7500	20.7500	-0.718%	253	894	-97.060%
2025-01-15	20.7600	20.9000	20.7600	20.9000	+6.633%	10	646	-97.081%
2025-01-10	19.5500	19.6000	19.5000	19.6000	+9.927%	288	646	-96.888%
2025-01-03	17.8300	17.8300	17.8300	17.8300	-3.881%	2	552	-96.579%
2024-12-31	18.5500	18.5500	18.5500	18.5500	-5.115%	1	554	-96.712%
2024-12-18	19.5500	19.5500	19.5500	19.5500	-3.789%	1	554	-96.880%
2024-12-16	20.3200	20.3200	20.3200	20.3200	+4.742%	2	552	-96.998%
2024-12-11	19.6300	19.6300	19.4000	19.4000	+5.953%	2	552	-96.856%
2024-12-09	18.5100	18.5100	18.3100	18.3100	-4.883%	5	550	-96.668%
2024-12-04	17.2500	19.2500	17.2500	19.2500	+13.235%	2	545	-96.831%
2024-12-03	16.2500	17.0000	16.2500	17.0000	+1.553%	13	545	-96.412%
2024-11-27	16.7400	16.7400	16.7400	16.7400	-26.288%	1	537	-96.356%
2024-11-20	22.8000	22.8000	22.7100	22.7100	-2.741%	2	537	-97.314%
2024-11-18	21.5500	23.3500	21.5500	23.3500	+6.865%	503	536	-97.388%
2024-11-15	22.0000	22.0000	21.8500	21.8500	+2.872%	12	33	-97.208%
2024-11-13	21.2400	21.2400	21.2400	21.2400	+2.460%	1	27	-97.128%
2024-11-12	19.8700	20.7300	19.7300	20.7300	+7.132%	16	26	-97.057%
2024-11-11	20.2200	20.2700	19.3500	19.3500	+44.403%	7	14	-96.848%
2024-10-30	13.4000	13.4000	13.4000	13.4000	-22.767%	1	12	-95.448%
2024-10-21	17.3500	17.3500	17.3500	17.3500	+2.420%	10	11	-96.484%
2024-09-23	16.9400	16.9400	16.9400	16.9400	0.000%	1	1	-96.399%