Dark

ABBV20270115P175
ABBV Jan 15 2027 175.00 Put (ABBV270115P00175000)
option OPRA

EOD

Sep 1, 2026

0.7100-8.974%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.7100	0.7100	0.7100	0.7100	-8.974%	1	1,329	0.000%
2026-08-31	0.7800	0.7800	0.7800	0.7800	-1.266%	2	1,329	-8.974%
2026-08-20	0.8300	0.8300	0.7900	0.7900	-7.059%	2	1,327	-10.127%
2026-08-18	0.8500	0.8500	0.8500	0.8500	-41.781%	3	1,326	-16.471%
2026-08-06	1.4600	1.4600	1.4600	1.4600	-3.311%	1	1,329	-51.370%
2026-08-04	1.5100	1.5100	1.5100	1.5100	+0.667%	1	1,328	-52.980%
2026-08-03	1.5000	1.5000	1.5000	1.5000	-18.478%	1	1,328	-52.667%
2026-07-31	1.8400	1.8400	1.8400	1.8400	+29.577%	1	1,327	-61.413%
2026-07-30	1.4200	1.4200	1.4200	1.4200	-8.974%	1	1,328	-50.000%
2026-07-20	1.5600	1.5600	1.5600	1.5600	-7.143%	1	1,327	-54.487%
2026-07-16	1.6100	1.7500	1.5900	1.6800	-9.189%	15	1,327	-57.738%
2026-07-10	1.8500	1.8500	1.8500	1.8500	+6.322%	1	1,329	-61.622%
2026-07-08	1.7400	1.7400	1.7400	1.7400	+7.407%	1	1,330	-59.195%
2026-07-07	1.4500	1.6200	1.4500	1.6200	+3.185%	8	1,330	-56.173%
2026-07-06	1.5700	1.5700	1.5700	1.5700	+8.276%	1	1,334	-54.777%
2026-07-02	1.4500	1.4500	1.4500	1.4500	-15.205%	1	1,335	-51.034%
2026-07-01	1.7100	1.7100	1.7100	1.7100	-19.718%	1	1,335	-58.480%
2026-06-30	2.1300	2.1300	2.1300	2.1300	+20.339%	5	1,335	-66.667%
2026-06-26	2.0000	2.0000	1.7700	1.7700	-35.636%	4	1,335	-59.887%
2026-06-23	2.8000	2.8000	2.7500	2.7500	-21.429%	11	1,339	-74.182%
2026-06-22	3.5000	3.5000	3.5000	3.5000	-11.392%	2	1,346	-79.714%
2026-06-16	4.0000	4.0000	3.9500	3.9500	-4.819%	2	1,348	-82.025%
2026-06-10	4.1500	4.1500	4.1500	4.1500	-7.778%	1	1,348	-82.892%
2026-06-08	4.5000	4.5000	4.5000	4.5000	-6.250%	1	1,348	-84.222%
2026-06-04	4.6500	4.8000	4.6500	4.8000	-4.000%	4	1,349	-85.208%
2026-06-03	5.0000	5.0000	5.0000	5.0000	-14.530%	10	1,352	-85.800%
2026-06-02	6.0000	6.0000	5.8500	5.8500	+2.632%	8	1,349	-87.863%
2026-06-01	5.7000	5.7000	5.7000	5.7000	+7.547%	1	1,350	-87.544%
2026-05-29	5.3000	5.3000	5.3000	5.3000	+6.000%	2	1,350	-86.604%
2026-05-28	5.1800	5.1800	5.0000	5.0000	-15.254%	176	1,352	-85.800%
2026-05-26	5.7500	5.9000	5.7500	5.9000	+10.280%	3	1,446	-87.966%
2026-05-22	5.2000	5.3500	5.2000	5.3500	-8.547%	12	1,446	-86.729%
2026-05-20	6.0000	6.0000	5.8500	5.8500	-17.021%	18	1,446	-87.863%
2026-05-13	7.4500	7.4500	7.0500	7.0500	+8.629%	6	1,464	-89.929%
2026-05-12	6.9000	6.9000	6.4900	6.4900	-25.402%	11	1,478	-89.060%
2026-05-08	8.5000	8.7000	8.5000	8.7000	+7.540%	19	1,478	-91.839%
2026-05-07	8.0900	8.0900	8.0900	8.0900	+8.591%	4	1,465	-91.224%
2026-05-05	7.4500	7.4500	7.4500	7.4500	+2.617%	1	1,465	-90.470%
2026-05-01	7.1500	7.5500	7.1500	7.2600	+9.173%	13	1,462	-90.220%
2026-04-30	6.9000	6.9000	6.6500	6.6500	-23.121%	4	1,462	-89.323%
2026-04-29	8.8000	8.8000	8.6500	8.6500	-19.159%	5	1,463	-91.792%
2026-04-28	10.4000	10.7500	10.4000	10.7000	+10.309%	5	1,460	-93.364%
2026-04-23	9.7000	9.7000	9.7000	9.7000	+5.435%	1	1,460	-92.680%
2026-04-20	8.7000	9.2000	8.4500	9.2000	+15.000%	12	1,460	-92.283%
2026-04-17	7.8500	8.0000	7.8500	8.0000	-4.762%	7	1,460	-91.125%
2026-04-16	8.3500	8.4000	8.3000	8.4000	-10.160%	262	1,463	-91.548%
2026-04-14	9.3500	9.3500	9.3500	9.3500	-6.030%	2	1,220	-92.406%
2026-04-13	9.9500	9.9500	9.9500	9.9500	+5.291%	1	1,218	-92.864%
2026-04-10	9.3000	9.4500	9.3000	9.4500	+12.500%	2	1,218	-92.487%
2026-04-09	8.4000	8.4000	8.4000	8.4000	-8.696%	2	1,216	-91.548%
2026-04-08	9.3500	9.3500	9.2000	9.2000	-14.019%	4	1,214	-92.283%
2026-04-07	10.5500	10.7000	10.5500	10.7000	+7.000%	4	1,210	-93.364%
2026-04-06	10.0000	10.0000	10.0000	10.0000	+20.482%	3	1,211	-92.900%
2026-04-01	8.3000	8.3000	8.3000	8.3000	+0.121%	1	1,211	-91.446%
2026-03-31	8.2900	8.2900	8.2900	8.2900	-11.337%	1	1,210	-91.435%
2026-03-30	9.5500	9.5500	8.8000	9.3500	-2.604%	123	1,210	-92.406%
2026-03-27	9.6500	9.6500	9.4000	9.6000	+1.053%	11	1,128	-92.604%
2026-03-26	9.7500	9.7500	9.3500	9.5000	-4.040%	510	1,111	-92.526%
2026-03-25	9.9000	9.9000	9.9000	9.9000	-10.811%	1	631	-92.828%
2026-03-23	11.0000	11.1000	11.0000	11.1000	-1.333%	4	630	-93.604%
2026-03-20	11.7000	11.7000	11.1000	11.2500	+1.351%	8	627	-93.689%
2026-03-19	10.5500	11.1000	10.5500	11.1000	+68.182%	8	620	-93.604%
2026-03-06	6.7000	6.7000	6.6000	6.6000	+13.208%	19	614	-89.242%
2026-02-27	5.9500	5.9500	5.8300	5.8300	-4.426%	15	608	-87.822%
2026-02-19	6.1000	6.1000	6.1000	6.1000	+22.000%	5	609	-88.361%
2026-02-18	5.0000	5.0000	5.0000	5.0000	-15.966%	5	609	-85.800%
2026-02-13	5.8900	5.9500	5.5500	5.9500	-3.409%	17	614	-88.067%
2026-02-10	6.1600	6.1600	6.1600	6.1600	-12.000%	1	614	-88.474%
2026-02-04	8.0000	9.0000	7.0000	7.0000	+7.527%	18	614	-89.857%
2026-01-28	6.5100	6.5100	6.5100	6.5100	+12.241%	1	602	-89.094%
2026-01-27	5.8000	5.8000	5.8000	5.8000	-2.521%	4	602	-87.759%
2026-01-09	5.9500	5.9500	5.9500	5.9500	-8.462%	10	602	-88.067%
2026-01-08	6.5500	6.6000	6.5000	6.5000	-1.366%	22	592	-89.077%
2026-01-05	6.5800	6.5900	6.5800	6.5900	+6.290%	2	583	-89.226%
2025-12-31	6.2000	6.2000	6.2000	6.2000	+0.813%	4	583	-88.548%
2025-12-30	6.1500	6.1500	6.1500	6.1500	-14.820%	4	583	-88.455%
2025-12-16	7.2200	7.2200	7.2200	7.2200	+2.411%	1	579	-90.166%
2025-11-12	7.0500	7.0500	7.0500	7.0500	-17.059%	1	580	-89.929%
2025-11-05	8.5000	8.5000	8.5000	8.5000	+18.881%	2	580	-91.647%
2025-10-30	7.1500	7.1500	7.1500	7.1500	+6.716%	1	582	-90.070%
2025-10-21	6.7000	6.7000	6.7000	6.7000	-13.548%	4	582	-89.403%
2025-10-17	7.7500	7.7500	7.7500	7.7500	-1.899%	1	582	-90.839%
2025-10-16	7.9500	7.9500	7.9000	7.9000	+8.815%	4	583	-91.013%
2025-10-07	7.1300	7.2600	7.1300	7.2600	+21.000%	12	567	-90.220%
2025-10-01	6.3800	6.3800	6.0000	6.0000	-22.078%	5	567	-88.167%
2025-09-30	7.7000	7.7000	7.7000	7.7000	-8.333%	1	571	-90.779%
2025-09-29	8.3500	8.5000	8.3500	8.4000	-7.182%	4	570	-91.548%
2025-09-26	8.7700	9.0500	8.4800	9.0500	+1.685%	22	570	-92.155%
2025-09-25	8.9000	8.9000	8.9000	8.9000	+7.748%	1	556	-92.022%
2025-09-23	8.0000	8.2600	8.0000	8.2600	+3.899%	2	555	-91.404%
2025-09-19	7.9500	7.9500	7.9500	7.9500	-4.790%	2	555	-91.069%
2025-09-11	8.3300	8.5000	8.2800	8.3500	-17.327%	34	555	-91.497%
2025-09-08	10.1000	10.1000	10.1000	10.1000	+6.878%	1	538	-92.970%
2025-09-05	9.4500	9.4500	9.4500	9.4500	-2.577%	4	538	-92.487%
2025-09-02	9.7000	9.7000	9.7000	9.7000	-3.097%	3	534	-92.680%
2025-08-27	10.0100	10.0100	10.0100	10.0100	+3.731%	2	534	-92.907%
2025-08-21	9.6500	9.6500	9.6500	9.6500	-2.525%	6	534	-92.642%
2025-08-20	9.9000	9.9000	9.9000	9.9000	-5.714%	13	528	-92.828%
2025-08-18	10.5000	10.5000	10.5000	10.5000	-7.244%	1	517	-93.238%
2025-08-14	11.0000	11.3200	11.0000	11.3200	-5.667%	2	516	-93.728%
2025-08-13	12.0000	12.0000	12.0000	12.0000	-16.667%	4	517	-94.083%
2025-08-01	14.4000	14.4000	14.4000	14.4000	+6.273%	4	513	-95.069%
2025-07-31	13.5500	13.5500	13.5500	13.5500	-12.862%	2	513	-94.760%
2025-07-29	15.7200	15.7200	15.5500	15.5500	-2.813%	4	513	-95.434%
2025-07-25	16.0000	16.0000	16.0000	16.0000	0.000%	2	512	-95.563%
2025-07-16	16.7300	16.7300	16.0000	16.0000	-5.605%	4	510	-95.563%
2025-07-15	16.9500	16.9500	16.9500	16.9500	+6.336%	2	512	-95.811%
2025-07-11	15.9400	15.9400	15.9400	15.9400	+6.267%	1	510	-95.546%
2025-07-10	14.9500	15.0000	14.9500	15.0000	-12.536%	6	511	-95.267%
2025-07-01	18.9000	18.9000	17.1500	17.1500	-14.973%	9	515	-95.860%
2025-06-30	20.1700	20.1700	20.1700	20.1700	-3.029%	2	517	-96.480%
2025-05-28	20.8000	20.8000	20.8000	20.8000	+2.463%	2	519	-96.587%
2025-05-27	20.3000	20.3000	20.3000	20.3000	-4.019%	5	521	-96.502%
2025-05-22	21.1500	21.1500	21.1500	21.1500	+3.271%	1	521	-96.643%
2025-05-19	20.4800	20.4800	20.4800	20.4800	-12.553%	3	521	-96.533%
2025-05-15	23.2800	23.4200	23.2800	23.4200	-0.763%	2	518	-96.968%
2025-05-14	22.6500	23.6000	22.6500	23.6000	+11.901%	5	517	-96.992%
2025-05-09	19.9000	21.0900	19.6900	21.0900	+17.953%	32	514	-96.633%
2025-05-05	17.8800	17.8800	17.8800	17.8800	-2.984%	1	518	-96.029%
2025-05-01	18.2500	18.4300	18.2500	18.4300	+2.105%	4	518	-96.148%
2025-04-29	18.0500	18.0500	18.0500	18.0500	-6.718%	1	520	-96.066%
2025-04-28	19.3500	19.3500	19.3500	19.3500	-11.845%	2	521	-96.331%
2025-04-25	21.0500	21.9500	21.0500	21.9500	-15.997%	4	523	-96.765%
2025-04-22	26.1000	26.1300	26.1000	26.1300	-3.294%	4	524	-97.283%
2025-04-21	27.0200	27.0200	27.0200	27.0200	+5.961%	1	525	-97.372%
2025-04-17	25.3700	25.5000	25.3700	25.5000	+1.392%	2	523	-97.216%
2025-04-16	25.1500	25.1500	25.1500	25.1500	+9.348%	1	523	-97.177%
2025-04-15	23.0000	23.0000	23.0000	23.0000	-15.905%	20	522	-96.913%
2025-04-11	27.3700	27.3700	27.3500	27.3500	-9.855%	8	502	-97.404%
2025-04-10	30.3400	30.3400	30.3400	30.3400	+22.586%	1	502	-97.660%
2025-04-09	24.7500	24.7500	24.7500	24.7500	+7.375%	1	502	-97.131%
2025-04-07	26.1800	26.1800	23.0100	23.0500	+13.268%	11	502	-96.920%
2025-04-04	20.3500	20.3500	20.3500	20.3500	+49.742%	2	502	-96.511%
2025-04-02	13.8000	13.8000	13.5900	13.5900	+1.418%	7	501	-94.776%
2025-03-31	13.4000	13.4000	13.4000	13.4000	-5.965%	3	500	-94.701%
2025-03-25	13.2800	14.2500	13.2000	14.2500	+16.327%	23	500	-95.018%
2025-03-24	12.2500	12.2500	12.2500	12.2500	+2.083%	1	497	-94.204%
2025-03-21	12.0000	12.0000	12.0000	12.0000	+0.083%	2	497	-94.083%
2025-03-18	11.9900	11.9900	11.9900	11.9900	+3.362%	1	497	-94.078%
2025-03-17	11.8000	11.8000	11.6000	11.6000	-5.997%	2	497	-93.879%
2025-03-14	12.3400	12.3400	12.3400	12.3400	-6.160%	20	497	-94.246%
2025-03-06	13.1500	13.1500	13.1500	13.1500	+3.953%	3	487	-94.601%
2025-03-03	12.6500	12.6500	12.6500	12.6500	-6.227%	2	484	-94.387%
2025-02-25	13.4900	13.4900	13.4900	13.4900	+5.804%	1	482	-94.737%
2025-02-21	12.7500	12.7500	12.7500	12.7500	-13.851%	4	482	-94.431%
2025-02-18	14.8000	14.8000	14.8000	14.8000	-1.987%	2	482	-95.203%
2025-02-06	15.1000	15.1000	15.1000	15.1000	+0.868%	250	484	-95.298%
2025-02-05	14.9700	14.9700	14.9700	14.9700	-13.268%	10	234	-95.257%
2025-01-31	17.6500	17.6500	16.1900	17.2600	-20.424%	62	224	-95.886%
2025-01-30	21.6900	21.6900	21.6900	21.6900	-10.298%	1	228	-96.727%
2025-01-22	24.3500	24.3500	24.1800	24.1800	+5.222%	2	228	-97.064%
2025-01-21	22.9800	22.9800	22.9800	22.9800	+1.233%	4	228	-96.910%
2025-01-14	22.6500	22.7000	22.6500	22.7000	+3.653%	2	228	-96.872%
2025-01-10	21.9000	21.9000	21.8900	21.9000	+5.542%	56	229	-96.758%
2025-01-08	20.7500	20.7500	20.7500	20.7500	+7.124%	1	245	-96.578%
2025-01-07	19.3700	19.3700	19.3700	19.3700	-1.924%	2	245	-96.335%
2025-01-06	19.7500	19.7500	19.7500	19.7500	+2.865%	12	245	-96.405%
2025-01-03	19.2000	19.2000	19.2000	19.2000	-10.070%	2	252	-96.302%
2024-12-30	21.3500	21.3500	21.3500	21.3500	+7.557%	1	252	-96.674%
2024-12-26	19.8500	19.8500	19.8500	19.8500	-12.977%	1	251	-96.423%
2024-12-20	22.8100	22.8100	22.8100	22.8100	+1.830%	1	251	-96.887%
2024-12-18	22.3100	22.4000	22.0400	22.4000	-1.926%	25	251	-96.830%
2024-12-16	22.8400	22.8400	22.8400	22.8400	+3.115%	2	268	-96.891%
2024-12-12	22.8100	22.8100	22.0300	22.1500	+7.212%	53	268	-96.795%
2024-12-09	20.6600	20.6600	20.6600	20.6600	-5.877%	3	239	-96.563%
2024-12-06	21.7000	22.7300	21.7000	21.9500	+9.750%	20	236	-96.765%
2024-11-26	20.2500	20.2500	20.0000	20.0000	-0.990%	56	229	-96.450%
2024-11-25	20.2000	20.2000	20.2000	20.2000	-0.345%	2	285	-96.485%
2024-11-22	22.0000	22.0000	20.2700	20.2700	-20.820%	6	283	-96.497%
2024-11-18	25.6000	25.6000	25.6000	25.6000	+7.113%	6	282	-97.227%
2024-11-14	24.0000	24.0000	23.9000	23.9000	+0.547%	18	276	-97.029%
2024-11-13	23.3500	23.9200	23.3500	23.7700	+1.581%	4	269	-97.013%
2024-11-12	22.3100	23.4000	21.7000	23.4000	+5.978%	227	265	-96.966%
2024-11-11	22.0000	22.3100	21.7500	22.0800	+47.004%	29	38	-96.784%
2024-11-07	15.4000	15.4000	15.0200	15.0200	-18.547%	8	9	-95.273%
2024-10-08	18.4400	18.4400	18.4400	18.4400	0.000%	1	1	-96.150%