Dark

ABBV20270115P180
ABBV Jan 15 2027 180.00 Put (ABBV270115P00180000)
option OPRA

Inactive

Aug 27, 2026

0.9700-3.000%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.9700	0.9700	0.9700	0.9700	-3.000%	4	1,417	0.000%
2026-08-20	1.0900	1.0900	0.9800	1.0000	-5.660%	3	1,413	-3.000%
2026-08-18	1.0600	1.0600	1.0600	1.0600	-10.169%	1	1,414	-8.491%
2026-08-17	1.1500	1.1800	1.1500	1.1800	-15.714%	2	1,414	-17.797%
2026-08-14	1.4000	1.4000	1.4000	1.4000	+12.000%	2	1,414	-30.714%
2026-08-13	1.2500	1.2500	1.2500	1.2500	-26.036%	1	1,412	-22.400%
2026-08-10	1.6900	1.6900	1.6900	1.6900	+6.289%	1	1,411	-42.604%
2026-07-31	1.7100	2.0100	1.4200	1.5900	-7.018%	27	1,411	-38.994%
2026-07-30	1.7000	1.7100	1.7000	1.7100	+8.917%	3	1,390	-43.275%
2026-07-23	1.4800	1.5700	1.4800	1.5700	-6.548%	4	1,389	-38.217%
2026-07-22	1.5700	1.6800	1.5700	1.6800	-12.042%	22	1,387	-42.262%
2026-07-20	1.9100	1.9100	1.9100	1.9100	+80.189%	1	1,408	-49.215%
2026-07-17	1.6500	1.6500	1.0600	1.0600	-45.078%	2	1,408	-8.491%
2026-07-16	1.9700	2.0800	1.8700	1.9300	-13.839%	37	1,408	-49.741%
2026-07-10	2.2400	2.2400	2.2400	2.2400	+5.164%	1	1,409	-56.696%
2026-07-09	2.0500	2.1400	2.0500	2.1300	+4.412%	4	1,409	-54.460%
2026-07-08	2.0400	2.0400	2.0400	2.0400	+4.082%	1	1,409	-52.451%
2026-07-07	1.7900	1.9600	1.7900	1.9600	0.000%	8	1,409	-50.510%
2026-07-06	1.9000	2.0500	1.8800	1.9600	+12.000%	15	1,409	-50.510%
2026-07-02	1.7700	1.7700	1.7500	1.7500	-19.355%	3	1,412	-44.571%
2026-07-01	2.1800	2.1800	2.0500	2.1700	+5.340%	6	1,412	-55.300%
2026-06-30	1.9000	2.0600	1.9000	2.0600	+3.000%	6	1,412	-52.913%
2026-06-29	2.0000	2.0000	1.8500	2.0000	-16.318%	27	1,412	-51.500%
2026-06-26	2.4000	2.4000	2.3300	2.3900	-8.779%	11	1,422	-59.414%
2026-06-25	2.6200	2.6200	2.6200	2.6200	-16.825%	5	1,415	-62.977%
2026-06-24	3.1500	3.1500	3.1500	3.1500	-3.077%	3	1,415	-69.206%
2026-06-23	3.1500	3.2500	2.9600	3.2500	-7.670%	19	1,415	-70.154%
2026-06-22	4.0900	4.2000	3.5200	3.5200	-34.815%	7	1,416	-72.443%
2026-06-18	5.0000	5.7500	5.0000	5.4000	+16.129%	11	1,430	-82.037%
2026-06-17	4.7500	4.7500	4.5500	4.6500	-0.853%	8	1,430	-79.140%
2026-06-16	4.6900	4.6900	4.6900	4.6900	+1.957%	1	1,426	-79.318%
2026-06-15	5.0500	5.1000	4.6000	4.6000	-8.000%	9	1,426	-78.913%
2026-06-12	4.8300	5.0000	4.8300	5.0000	-3.846%	3	1,426	-80.600%
2026-06-10	4.8300	5.2000	4.8300	5.2000	+4.208%	7	1,427	-81.346%
2026-06-09	5.0000	5.0000	4.9900	4.9900	-4.952%	6	1,421	-80.561%
2026-06-08	5.2200	5.2500	5.2200	5.2500	-11.765%	5	1,417	-81.524%
2026-06-03	5.9500	5.9500	5.9500	5.9500	-7.465%	5	1,412	-83.697%
2026-06-02	7.0400	7.0400	6.4300	6.4300	-6.812%	21	1,412	-84.914%
2026-06-01	6.4400	6.9500	6.3800	6.9000	+9.524%	18	1,418	-85.942%
2026-05-29	6.1200	6.4000	6.1200	6.3000	-3.817%	36	1,415	-84.603%
2026-05-27	6.8500	6.8500	6.5500	6.5500	-6.429%	4	1,422	-85.191%
2026-05-26	6.7500	7.0000	6.5800	7.0000	+13.821%	7	1,425	-86.143%
2026-05-22	6.3000	6.3000	6.0000	6.1500	-11.511%	61	1,421	-84.228%
2026-05-20	6.9200	7.1500	6.9200	6.9500	-10.897%	3	1,421	-86.043%
2026-05-18	7.8000	7.8000	7.8000	7.8000	+4.000%	3	1,424	-87.564%
2026-05-15	7.5000	7.5000	7.5000	7.5000	-3.846%	1	1,424	-87.067%
2026-05-14	7.9000	7.9000	7.8000	7.8000	-3.704%	3	1,423	-87.564%
2026-05-13	8.5500	8.5500	8.1000	8.1000	+1.250%	11	1,425	-88.025%
2026-05-12	8.2500	8.2500	8.0000	8.0000	-20.000%	2	1,425	-87.875%
2026-05-08	10.0000	10.0000	10.0000	10.0000	+12.360%	1	1,425	-90.300%
2026-05-06	8.9000	8.9000	8.9000	8.9000	+2.890%	1	1,424	-89.101%
2026-05-05	8.3900	8.7500	8.3900	8.6500	-2.260%	4	1,423	-88.786%
2026-05-04	8.8500	8.8500	8.8500	8.8500	+1.724%	2	1,426	-89.040%
2026-05-01	8.7000	8.8500	8.4300	8.7000	+7.807%	776	941	-88.851%
2026-04-30	7.9500	8.0700	7.9500	8.0700	-31.610%	5	941	-87.980%
2026-04-29	12.4600	12.4600	11.8000	11.8000	-3.358%	3	938	-91.780%
2026-04-27	12.2000	12.3500	12.1500	12.2100	+0.826%	327	937	-92.056%
2026-04-24	12.0200	12.6500	11.7500	12.1100	+10.091%	354	906	-91.990%
2026-04-23	11.1700	11.2500	11.0000	11.0000	+0.273%	50	748	-91.182%
2026-04-22	10.9700	10.9700	10.9700	10.9700	+7.024%	20	710	-91.158%
2026-04-21	10.8100	10.8100	10.0800	10.2500	-4.206%	198	577	-90.537%
2026-04-20	9.5300	10.7000	9.5300	10.7000	+15.676%	26	577	-90.935%
2026-04-17	9.2500	9.2500	9.2500	9.2500	-5.128%	3	556	-89.514%
2026-04-16	9.7500	9.7500	9.7500	9.7500	-1.515%	1	553	-90.051%
2026-04-15	10.4500	10.4500	9.9000	9.9000	-1.493%	7	552	-90.202%
2026-04-14	10.6500	10.6500	10.0500	10.0500	-12.760%	10	548	-90.348%
2026-04-13	11.4000	11.5200	11.4000	11.5200	+4.727%	2	552	-91.580%
2026-04-10	11.0000	11.0000	11.0000	11.0000	+13.990%	1	552	-91.182%
2026-04-09	9.6500	9.6500	9.6500	9.6500	-2.525%	2	552	-89.948%
2026-04-08	10.6500	10.6500	9.9000	9.9000	-16.102%	4	552	-90.202%
2026-04-07	11.8000	11.8000	11.8000	11.8000	+3.057%	2	549	-91.780%
2026-04-06	11.1500	11.4500	11.0500	11.4500	+9.048%	9	549	-91.528%
2026-03-30	11.5000	11.5000	10.5000	10.5000	-1.869%	6	542	-90.762%
2026-03-27	10.7500	10.9000	10.7000	10.7000	-2.727%	9	544	-90.935%
2026-03-26	10.9500	11.0000	10.9500	11.0000	-2.309%	2	542	-91.182%
2026-03-25	11.2600	11.2600	11.2600	11.2600	-8.973%	1	540	-91.385%
2026-03-24	12.3500	12.5000	12.3500	12.3700	-8.030%	3	541	-92.158%
2026-03-20	12.7500	13.4500	12.7000	13.4500	+12.083%	9	540	-92.788%
2026-03-18	11.2000	12.0000	11.2000	12.0000	+46.341%	24	535	-91.917%
2026-03-13	8.2000	8.2000	8.2000	8.2000	+3.145%	5	534	-88.171%
2026-03-12	7.9500	7.9500	7.9500	7.9500	+9.655%	6	536	-87.799%
2026-03-10	7.2500	7.2500	7.2500	7.2500	-3.333%	10	530	-86.621%
2026-03-06	7.6500	7.7500	7.5000	7.5000	+11.111%	16	521	-87.067%
2026-02-27	6.7500	6.7500	6.7500	6.7500	-1.603%	5	525	-85.630%
2026-02-23	6.5000	6.8600	6.5000	6.8600	-2.000%	2	525	-85.860%
2026-02-18	7.0000	7.0000	7.0000	7.0000	+12.903%	6	525	-86.143%
2026-02-13	6.7000	6.7000	6.2000	6.2000	-16.779%	6	520	-84.355%
2026-02-12	7.4500	7.4500	7.4500	7.4500	+7.971%	4	520	-86.980%
2026-02-09	8.5500	8.5500	6.9000	6.9000	-18.824%	3	524	-85.942%
2026-02-05	8.5000	8.5000	8.5000	8.5000	+7.595%	1	527	-88.588%
2026-02-04	10.0500	10.0800	7.9000	7.9000	+14.493%	20	526	-87.722%
2026-01-27	6.6800	6.9500	6.6600	6.9000	-11.538%	25	516	-85.942%
2026-01-23	7.8000	7.8000	7.8000	7.8000	-7.692%	1	496	-87.564%
2026-01-21	8.4500	8.4500	8.4500	8.4500	-7.650%	1	496	-88.521%
2026-01-20	9.7500	9.7500	8.9000	9.1500	+7.647%	13	495	-89.399%
2026-01-16	8.5000	8.5000	8.5000	8.5000	-0.352%	4	497	-88.588%
2026-01-15	8.5300	8.5300	8.5300	8.5300	+10.779%	1	497	-88.628%
2026-01-14	7.7000	7.7000	7.7000	7.7000	-9.942%	1	498	-87.403%
2026-01-13	8.8000	9.0000	8.5500	8.5500	+1.183%	13	498	-88.655%
2026-01-12	8.4500	8.4500	8.4500	8.4500	+27.068%	11	497	-88.521%
2026-01-07	7.0000	7.0000	6.6500	6.6500	-16.875%	4	492	-85.414%
2026-01-06	8.1000	8.1000	8.0000	8.0000	-5.882%	2	494	-87.875%
2026-01-05	8.0000	8.5000	8.0000	8.5000	+23.188%	5	491	-88.588%
2026-01-02	6.9000	6.9000	6.9000	6.9000	-2.817%	1	491	-85.942%
2025-12-31	7.2500	7.2500	7.1000	7.1000	-2.069%	5	490	-86.338%
2025-12-30	7.2000	7.2500	7.2000	7.2500	+2.837%	7	490	-86.621%
2025-12-26	7.0500	7.0500	7.0500	7.0500	-11.543%	1	487	-86.241%
2025-12-22	7.9700	7.9700	7.9700	7.9700	-0.375%	1	488	-87.829%
2025-12-17	8.3000	8.3000	8.0000	8.0000	-1.235%	5	488	-87.875%
2025-12-11	8.1000	8.1000	8.1000	8.1000	-10.000%	2	486	-88.025%
2025-12-09	9.0000	9.0000	9.0000	9.0000	+8.434%	1	486	-89.222%
2025-12-02	8.3000	8.3000	8.3000	8.3000	+0.606%	10	485	-88.313%
2025-11-28	8.2500	8.2500	8.2500	8.2500	+3.125%	1	474	-88.242%
2025-11-21	8.1000	8.1000	8.0000	8.0000	+11.888%	15	475	-87.875%
2025-11-13	6.8600	7.1500	6.8600	7.1500	-1.379%	3	481	-86.434%
2025-11-12	8.0000	8.0000	7.1700	7.2500	-26.768%	4	482	-86.621%
2025-11-10	9.8000	9.9000	9.5900	9.9000	+5.319%	123	484	-90.202%
2025-11-06	9.4000	9.4000	9.4000	9.4000	-6.468%	5	530	-89.681%
2025-11-03	10.0500	10.0500	10.0500	10.0500	+22.561%	2	530	-90.348%
2025-10-30	8.2500	8.2500	7.7000	8.2000	-4.094%	255	530	-88.171%
2025-10-29	8.5500	8.5500	8.5500	8.5500	+8.228%	1	335	-88.655%
2025-10-22	7.9000	7.9000	7.9000	7.9000	+3.268%	1	335	-87.722%
2025-10-21	7.6500	7.6500	7.6500	7.6500	-15.000%	4	334	-87.320%
2025-10-16	9.0000	9.0000	9.0000	9.0000	+0.559%	3	334	-89.222%
2025-10-15	8.9500	8.9500	8.9500	8.9500	+0.562%	1	337	-89.162%
2025-10-13	8.9000	8.9000	8.9000	8.9000	+1.714%	1	337	-89.101%
2025-10-06	8.7500	8.7500	8.7500	8.7500	+11.465%	1	338	-88.914%
2025-10-02	7.8500	7.8500	7.8500	7.8500	+6.803%	1	338	-87.643%
2025-10-01	7.4600	7.4600	7.3500	7.3500	-10.366%	3	338	-86.803%
2025-09-30	8.7000	9.2500	8.2000	8.2000	-16.327%	15	338	-88.171%
2025-09-29	9.8000	9.8000	9.8000	9.8000	-1.010%	1	336	-90.102%
2025-09-24	9.7500	9.9000	9.7500	9.9000	+9.392%	2	336	-90.202%
2025-09-23	9.0500	9.0500	9.0500	9.0500	+2.260%	2	334	-89.282%
2025-09-22	8.8500	8.8500	8.8500	8.8500	-2.747%	3	332	-89.040%
2025-09-18	9.1000	9.1000	9.1000	9.1000	-0.546%	1	329	-89.341%
2025-09-17	9.1500	9.1500	9.1500	9.1500	-6.633%	1	328	-89.399%
2025-09-15	9.8000	9.8000	9.8000	9.8000	+6.522%	3	328	-90.102%
2025-09-11	9.2000	9.2000	9.2000	9.2000	-18.943%	1	325	-89.457%
2025-09-10	11.3500	11.3500	11.3500	11.3500	-0.526%	1	325	-91.454%
2025-09-09	11.4100	11.4100	11.4100	11.4100	-1.638%	2	324	-91.499%
2025-09-08	11.0000	11.6000	11.0000	11.6000	+6.912%	3	323	-91.638%
2025-09-05	10.6000	10.9000	10.6000	10.8500	+0.930%	15	323	-91.060%
2025-09-04	10.6500	10.7500	10.6500	10.7500	+0.939%	2	309	-90.977%
2025-09-03	10.7000	10.7000	10.6500	10.6500	-3.620%	2	307	-90.892%
2025-09-02	11.0500	11.0500	11.0500	11.0500	-4.329%	1	306	-91.222%
2025-08-27	11.5300	11.8200	11.5000	11.5500	+0.435%	294	306	-91.602%
2025-08-25	11.5000	11.5000	11.5000	11.5000	+0.437%	1	210	-91.565%
2025-08-22	11.5000	11.5000	11.4500	11.4500	+11.381%	8	210	-91.528%
2025-08-21	11.3300	11.3300	10.2800	10.2800	-12.881%	44	208	-90.564%
2025-08-18	11.8500	11.8500	11.8000	11.8000	-5.221%	10	168	-91.780%
2025-08-15	12.4000	12.5500	12.4000	12.4500	-2.046%	7	98	-92.209%
2025-08-14	12.7100	12.7100	12.7100	12.7100	-6.199%	1	91	-92.368%
2025-08-13	13.5000	13.5500	13.5000	13.5500	-9.546%	5	90	-92.841%
2025-08-08	14.9800	14.9800	14.9800	14.9800	-3.292%	2	89	-93.525%
2025-08-04	15.4900	15.4900	15.4900	15.4900	-17.166%	2	91	-93.738%
2025-07-23	18.7000	18.7000	18.7000	18.7000	-4.592%	1	91	-94.813%
2025-07-15	19.6000	19.6000	19.6000	19.6000	+10.112%	1	91	-95.051%
2025-07-11	17.8000	17.8000	17.8000	17.8000	+4.094%	1	90	-94.551%
2025-07-10	17.1000	17.1000	17.1000	17.1000	-10.938%	1	91	-94.327%
2025-07-09	18.8600	19.2000	18.8600	19.2000	-14.477%	4	92	-94.948%
2025-06-30	22.4500	22.4500	22.4500	22.4500	+6.398%	3	93	-95.679%
2025-06-25	21.1000	21.1000	21.1000	21.1000	-4.955%	1	90	-95.403%
2025-06-23	22.2000	22.2000	22.2000	22.2000	+7.662%	1	90	-95.631%
2025-06-09	20.6200	20.6200	20.6200	20.6200	-8.356%	1	90	-95.296%
2025-05-27	22.5000	22.5000	22.5000	22.5000	0.000%	1	89	-95.689%
2025-05-20	22.5000	22.5000	22.5000	22.5000	-3.226%	1	89	-95.689%
2025-05-19	23.2500	23.2500	23.2500	23.2500	-6.627%	1	88	-95.828%
2025-05-14	21.8800	24.9000	21.8800	24.9000	+21.463%	26	88	-96.104%
2025-05-12	21.3000	21.3000	20.5000	20.5000	-6.563%	3	67	-95.268%
2025-05-09	21.6700	21.9400	21.6700	21.9400	+8.079%	4	65	-95.579%
2025-05-01	20.2600	20.3000	20.2600	20.3000	-15.768%	6	65	-95.222%
2025-04-25	23.9500	24.1000	23.9500	24.1000	-12.650%	28	65	-95.975%
2025-04-17	28.7300	28.7300	27.5900	27.5900	+10.360%	3	63	-96.484%
2025-04-15	25.0000	25.0000	25.0000	25.0000	-7.851%	7	63	-96.120%
2025-04-14	27.2000	27.2000	27.1300	27.1300	-9.567%	8	63	-96.425%
2025-04-11	30.0000	30.0000	30.0000	30.0000	-10.180%	2	57	-96.767%
2025-04-10	34.7600	34.7600	33.4000	33.4000	+33.600%	2	57	-97.096%
2025-04-07	26.0000	26.0000	25.0000	25.0000	+32.908%	4	56	-96.120%
2025-04-04	18.8100	18.8100	18.8100	18.8100	+24.158%	2	54	-94.843%
2025-04-02	15.8000	15.8000	15.1500	15.1500	+9.386%	2	55	-93.597%
2025-03-24	14.0000	14.0000	13.8500	13.8500	0.000%	9	55	-92.996%
2025-03-19	13.8500	13.8500	13.8500	13.8500	-0.503%	1	47	-92.996%
2025-03-13	13.9200	13.9200	13.9200	13.9200	-10.194%	7	40	-93.032%
2025-02-20	15.5000	15.5000	15.5000	15.5000	-10.145%	1	40	-93.742%
2025-02-05	17.2500	17.2500	17.2500	17.2500	-6.757%	3	41	-94.377%
2025-01-31	18.5000	18.5000	18.5000	18.5000	-22.659%	4	41	-94.757%
2025-01-30	23.9200	23.9200	23.9200	23.9200	+1.227%	1	42	-95.945%
2025-01-27	23.6300	23.6300	23.6300	23.6300	-5.857%	1	42	-95.895%
2025-01-14	25.1000	25.1000	25.1000	25.1000	+9.847%	7	41	-96.135%
2025-01-08	22.8500	22.8500	22.8500	22.8500	+4.577%	3	41	-95.755%
2025-01-03	22.1500	22.1500	21.8500	21.8500	-5.000%	22	41	-95.561%
2025-01-02	23.0000	23.0000	23.0000	23.0000	+2.633%	5	34	-95.783%
2024-12-04	22.4100	22.4100	22.4100	22.4100	+3.272%	1	38	-95.672%
2024-12-02	21.8000	21.8000	21.7000	21.7000	+1.307%	20	37	-95.530%
2024-11-27	21.4200	21.4200	21.4200	21.4200	-7.273%	1	17	-95.472%
2024-11-25	23.1000	23.1000	23.1000	23.1000	+2.667%	1	17	-95.801%
2024-11-22	22.4100	22.5000	22.4100	22.5000	-21.108%	12	16	-95.689%
2024-11-19	28.5200	28.5200	28.5200	28.5200	+17.125%	1	10	-96.599%
2024-11-12	24.3500	24.3500	24.3500	24.3500	+49.846%	4	9	-96.016%
2024-11-08	16.2500	16.2500	16.2500	16.2500	-4.412%	2	5	-94.031%
2024-10-31	17.0000	17.0000	17.0000	17.0000	-13.880%	1	4	-94.294%
2024-10-09	19.7400	19.7400	19.7400	19.7400	-8.484%	1	3	-95.086%
2024-09-17	21.5600	21.8800	21.5600	21.5700	0.000%	3	2	-95.503%