Dark

ABBV20270115P185
ABBV Jan 15 2027 185.00 Put (ABBV270115P00185000)
option OPRA

EOD

Sep 1, 2026

1.11-11.200%(-0.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	1.1200	1.1200	1.1100	1.1100	-11.200%	2	973	0.000%
2026-08-31	1.2500	1.2500	1.2500	1.2500	-3.846%	1	973	-11.200%
2026-08-28	1.3000	1.3000	1.3000	1.3000	+7.438%	1	974	-14.615%
2026-08-20	1.2000	1.2100	1.2000	1.2100	-12.319%	8	973	-8.264%
2026-08-18	1.3800	1.3800	1.3800	1.3800	-5.479%	1	973	-19.565%
2026-08-17	1.4500	1.4600	1.4400	1.4600	-8.750%	4	973	-23.973%
2026-08-13	1.6000	1.6000	1.6000	1.6000	-34.694%	1	973	-30.625%
2026-08-11	2.4500	2.4500	2.4500	2.4500	+25.000%	3	973	-54.694%
2026-08-10	1.9500	1.9600	1.9500	1.9600	-5.314%	2	971	-43.367%
2026-08-07	2.1700	2.1800	2.0600	2.0700	-9.607%	9	971	-46.377%
2026-08-06	2.2000	2.2900	2.2000	2.2900	+31.609%	2	978	-51.528%
2026-07-31	1.7400	1.7400	1.7400	1.7400	-13.861%	1	980	-36.207%
2026-07-30	2.0200	2.0200	2.0200	2.0200	+4.124%	1	981	-45.050%
2026-07-24	1.9100	1.9600	1.9100	1.9400	-3.000%	3	980	-42.784%
2026-07-22	2.0000	2.0000	2.0000	2.0000	-1.961%	3	979	-44.500%
2026-07-21	1.9900	2.1400	1.9100	2.0400	-11.304%	66	979	-45.588%
2026-07-20	2.3000	2.3000	2.3000	2.3000	-1.709%	1	997	-51.739%
2026-07-16	2.3400	2.3400	2.3400	2.3400	-18.182%	17	998	-52.564%
2026-07-15	2.6400	2.8600	2.6400	2.8600	+1.779%	16	1,011	-61.189%
2026-07-10	2.8100	2.8100	2.8100	2.8100	+15.164%	1	1,021	-60.498%
2026-07-08	2.4000	2.4400	2.4000	2.4400	+7.965%	8	1,021	-54.508%
2026-07-07	2.2100	2.2600	2.1700	2.2600	-5.042%	9	1,013	-50.885%
2026-07-06	2.2500	2.3800	2.2200	2.3800	-6.667%	6	1,016	-53.361%
2026-07-01	2.5500	2.5500	2.5500	2.5500	+2.823%	1	1,021	-56.471%
2026-06-30	2.4600	2.4800	2.2300	2.4800	-13.889%	31	1,021	-55.242%
2026-06-26	2.7800	2.8800	2.7800	2.8800	-10.000%	19	1,017	-61.458%
2026-06-25	3.0600	3.2000	3.0600	3.2000	-17.738%	4	1,018	-65.313%
2026-06-24	3.8900	3.8900	3.8900	3.8900	-22.044%	2	1,020	-71.465%
2026-06-22	5.0000	5.0000	4.8500	4.9900	-26.074%	7	1,022	-77.756%
2026-06-18	6.4500	6.8300	6.4500	6.7500	+22.727%	25	1,038	-83.556%
2026-06-17	5.6000	5.6000	5.5000	5.5000	-1.786%	4	1,038	-79.818%
2026-06-15	6.1000	6.1000	5.6000	5.6000	-0.885%	6	1,034	-80.179%
2026-06-12	5.7500	5.7500	5.5500	5.6500	+4.052%	21	1,028	-80.354%
2026-06-05	5.4300	5.4300	5.4300	5.4300	-22.979%	4	1,020	-79.558%
2026-06-03	7.0500	7.0500	7.0500	7.0500	-14.024%	8	1,024	-84.255%
2026-06-02	8.1500	8.2000	8.1500	8.2000	+3.145%	2	1,032	-86.463%
2026-06-01	8.1000	8.1000	7.9500	7.9500	-2.454%	6	1,033	-86.038%
2026-05-27	8.1500	8.1500	8.1500	8.1500	-1.807%	2	1,036	-86.380%
2026-05-26	8.0000	8.3000	8.0000	8.3000	+1.840%	4	1,034	-86.627%
2026-05-20	8.1500	8.1500	8.1500	8.1500	-1.212%	2	1,038	-86.380%
2026-05-19	8.2500	8.2500	8.2500	8.2500	-9.141%	1	1,035	-86.545%
2026-05-18	9.4200	9.4200	9.0800	9.0800	-1.304%	2	1,035	-87.775%
2026-05-15	9.4000	9.4000	9.2000	9.2000	-0.541%	7	1,035	-87.935%
2026-05-14	9.4500	9.4500	9.1500	9.2500	-5.128%	4	1,030	-88.000%
2026-05-13	10.0000	10.0000	9.7500	9.7500	+1.881%	6	914	-88.615%
2026-05-12	9.5700	9.5700	9.5700	9.5700	-16.419%	1	914	-88.401%
2026-05-08	11.5900	11.8200	11.4500	11.4500	+8.737%	148	914	-90.306%
2026-05-06	10.5300	10.5300	10.5300	10.5300	+5.300%	4	899	-89.459%
2026-05-05	10.3000	10.3000	10.0000	10.0000	0.000%	2	903	-88.900%
2026-05-01	10.2000	10.2500	10.0000	10.0000	+7.527%	10	906	-88.900%
2026-04-30	9.4200	9.4200	9.3000	9.3000	-27.739%	2	906	-88.065%
2026-04-23	12.8700	12.8700	12.8700	12.8700	+6.805%	10	905	-91.375%
2026-04-22	12.2000	12.2000	12.0500	12.0500	+10.247%	65	905	-90.788%
2026-04-20	10.9300	10.9300	10.9300	10.9300	+5.604%	1	876	-89.844%
2026-04-17	10.5500	10.5500	10.3500	10.3500	-12.658%	3	876	-89.275%
2026-04-14	12.1000	12.1000	11.8500	11.8500	-9.542%	16	874	-90.633%
2026-04-13	13.0500	13.4800	13.0500	13.1000	+5.221%	245	874	-91.527%
2026-04-10	12.2500	12.4500	12.2500	12.4500	+9.211%	2	855	-91.084%
2026-04-09	11.4000	11.4000	11.4000	11.4000	-6.557%	2	854	-90.263%
2026-04-08	12.2000	12.2000	12.2000	12.2000	-9.630%	2	852	-90.902%
2026-04-07	14.4500	14.4500	13.5000	13.5000	+2.662%	5	852	-91.778%
2026-04-06	13.1500	13.1500	13.1500	13.1500	+12.682%	1	851	-91.559%
2026-04-02	11.6700	11.6700	11.6700	11.6700	+5.707%	15	866	-90.488%
2026-03-31	10.8000	11.1500	10.4800	11.0400	-11.891%	59	866	-89.946%
2026-03-30	12.5300	12.5300	12.5300	12.5300	+3.128%	1	825	-91.141%
2026-03-27	12.1500	12.1500	12.1500	12.1500	-3.953%	14	826	-90.864%
2026-03-26	12.8500	12.8500	12.4000	12.6500	-9.964%	85	825	-91.225%
2026-03-24	14.0500	14.0500	14.0500	14.0500	-2.431%	15	834	-92.100%
2026-03-23	14.3500	14.4000	14.3500	14.4000	+0.699%	3	821	-92.292%
2026-03-20	14.5500	14.5500	14.3000	14.3000	0.000%	3	820	-92.238%
2026-03-19	13.9500	14.3000	13.7500	14.3000	+5.926%	8	817	-92.238%
2026-03-18	12.6000	13.5000	12.6000	13.5000	+35.000%	7	815	-91.778%
2026-03-16	10.7500	10.7500	10.0000	10.0000	+2.041%	22	817	-88.900%
2026-03-13	9.8000	9.8000	9.8000	9.8000	+15.294%	1	817	-88.673%
2026-03-06	8.7000	8.7500	8.5000	8.5000	+5.590%	16	817	-86.941%
2026-03-05	7.5000	8.0500	7.5000	8.0500	+21.053%	6	824	-86.211%
2026-03-04	7.1000	7.1000	6.6500	6.6500	-15.823%	2	823	-83.308%
2026-03-03	7.0000	8.1500	7.0000	7.9000	+13.669%	8	822	-85.949%
2026-03-02	6.9500	6.9500	6.9500	6.9500	-9.857%	1	823	-84.029%
2026-02-27	8.4000	8.4000	7.7100	7.7100	-2.405%	5	823	-85.603%
2026-02-18	7.8000	7.9800	7.8000	7.9000	+14.493%	7	821	-85.949%
2026-02-17	7.2500	7.4000	6.9000	6.9000	-6.757%	15	827	-83.913%
2026-02-13	7.9500	7.9500	7.3500	7.4000	-11.800%	6	830	-85.000%
2026-02-12	8.3500	8.5000	8.3500	8.3900	+4.875%	9	830	-86.770%
2026-02-09	8.4000	9.6500	8.0000	8.0000	-15.789%	4	831	-86.125%
2026-02-05	9.5000	9.5000	9.5000	9.5000	-14.798%	1	828	-88.316%
2026-02-04	11.0000	11.1500	10.9500	11.1500	+31.176%	12	827	-90.045%
2026-01-30	8.5000	8.5000	8.5000	8.5000	-5.556%	18	825	-86.941%
2026-01-28	9.0000	9.0000	9.0000	9.0000	+11.801%	7	825	-87.667%
2026-01-27	8.0500	8.0500	7.8300	8.0500	-10.056%	26	825	-86.211%
2026-01-23	8.9500	8.9500	8.9500	8.9500	-2.717%	1	827	-87.598%
2026-01-22	9.6000	9.6000	9.2000	9.2000	-7.538%	6	827	-87.935%
2026-01-21	10.6700	10.6700	9.8500	9.9500	-7.009%	8	822	-88.844%
2026-01-20	10.7500	10.7500	10.4500	10.7000	+5.419%	11	821	-89.626%
2026-01-16	10.2500	10.3000	9.8500	10.1500	+3.571%	11	800	-89.064%
2026-01-14	9.8000	9.8000	9.8000	9.8000	+2.083%	7	800	-88.673%
2026-01-13	9.9500	9.9500	9.6000	9.6000	-0.518%	22	793	-88.438%
2026-01-12	9.4000	9.8500	9.4000	9.6500	+3.763%	8	791	-88.497%
2026-01-09	9.3000	9.3000	9.3000	9.3000	+4.494%	4	791	-88.065%
2026-01-08	8.8500	8.9000	8.8500	8.9000	+1.482%	3	787	-87.528%
2026-01-06	8.7600	8.7700	8.7600	8.7700	-2.556%	303	787	-87.343%
2026-01-05	9.0000	9.0000	9.0000	9.0000	+9.756%	14	621	-87.667%
2025-12-31	8.2000	8.2000	8.2000	8.2000	-0.606%	4	621	-86.463%
2025-12-30	8.1000	8.2500	8.1000	8.2500	-14.063%	4	621	-86.545%
2025-12-11	9.3000	9.6000	9.3000	9.6000	+4.918%	4	617	-88.438%
2025-12-10	9.6500	9.6500	9.1500	9.1500	-5.083%	13	613	-87.869%
2025-12-02	9.6400	9.6400	9.6400	9.6400	+3.102%	1	610	-88.485%
2025-12-01	9.4000	9.4000	9.3500	9.3500	-3.109%	8	610	-88.128%
2025-11-28	9.6500	9.6500	9.6500	9.6500	+13.529%	1	618	-88.497%
2025-11-24	8.5000	8.5000	8.5000	8.5000	0.000%	1	618	-86.941%
2025-11-18	8.5000	8.5000	8.5000	8.5000	+10.390%	1	618	-86.941%
2025-11-13	7.7000	7.7000	7.7000	7.7000	-30.818%	3	619	-85.584%
2025-11-05	11.1300	11.1300	11.1300	11.1300	-5.277%	1	619	-90.027%
2025-11-03	11.7500	11.7500	11.7500	11.7500	+25.400%	2	620	-90.553%
2025-10-30	9.3700	9.3700	9.3700	9.3700	-6.300%	1	620	-88.154%
2025-10-29	10.0000	10.0000	10.0000	10.0000	+9.290%	1	621	-88.900%
2025-10-24	9.5000	9.5000	9.1000	9.1500	-9.852%	98	620	-87.869%
2025-10-15	10.2000	10.2000	10.1500	10.1500	+11.538%	6	620	-89.064%
2025-10-07	9.0500	9.1000	9.0500	9.1000	-7.614%	16	603	-87.802%
2025-10-06	9.8500	9.8500	9.8500	9.8500	+27.426%	7	603	-88.731%
2025-10-02	7.7300	7.7300	7.7300	7.7300	-14.111%	2	596	-85.640%
2025-09-30	9.8500	9.8500	9.0000	9.0000	-18.919%	7	598	-87.667%
2025-09-29	11.1000	11.1000	11.1000	11.1000	-3.478%	5	593	-90.000%
2025-09-26	11.5000	11.5000	11.5000	11.5000	+3.139%	1	588	-90.348%
2025-09-25	11.1500	11.1500	11.1500	11.1500	+4.695%	8	587	-90.045%
2025-09-23	10.2500	10.6500	10.2500	10.6500	+2.899%	83	583	-89.577%
2025-09-17	10.3500	10.3500	10.3500	10.3500	-8.811%	1	553	-89.275%
2025-09-15	11.3500	11.3500	11.3500	11.3500	+7.685%	1	553	-90.220%
2025-09-11	10.5400	10.5400	10.5400	10.5400	-16.680%	20	553	-89.469%
2025-09-10	12.5500	12.6500	12.5500	12.6500	0.000%	8	553	-91.225%
2025-09-09	12.6500	12.6500	12.6500	12.6500	-3.802%	1	548	-91.225%
2025-09-08	12.4500	13.1500	12.4500	13.1500	+8.678%	21	548	-91.559%
2025-09-05	12.1000	12.1000	12.1000	12.1000	-0.820%	4	528	-90.826%
2025-09-04	12.2000	12.2000	12.2000	12.2000	-0.813%	4	524	-90.902%
2025-09-02	12.3500	12.3500	12.3000	12.3000	-1.600%	307	520	-90.976%
2025-08-29	12.5000	12.5000	12.5000	12.5000	-5.660%	2	338	-91.120%
2025-08-26	13.2500	13.2500	13.2500	13.2500	+5.159%	3	341	-91.623%
2025-08-22	12.6000	12.6000	12.6000	12.6000	+2.857%	3	341	-91.190%
2025-08-21	12.2500	12.2500	12.2500	12.2500	-4.669%	3	338	-90.939%
2025-08-20	12.8000	12.8500	12.8000	12.8500	-2.281%	96	335	-91.362%
2025-08-18	13.1500	13.1500	13.1500	13.1500	-5.735%	2	322	-91.559%
2025-08-15	14.2500	14.2500	13.9500	13.9500	-8.525%	16	322	-92.043%
2025-08-13	15.2000	15.2500	15.2000	15.2500	-8.133%	10	312	-92.721%
2025-08-08	16.6000	16.6000	16.6000	16.6000	-13.990%	1	305	-93.313%
2025-07-30	19.3000	19.3000	19.3000	19.3000	+0.416%	1	306	-94.249%
2025-07-29	19.2200	19.2200	19.2200	19.2200	-3.804%	1	306	-94.225%
2025-07-28	20.1500	20.1500	19.9800	19.9800	+0.402%	3	307	-94.444%
2025-07-16	19.8000	20.0000	19.8000	19.9000	-2.689%	15	310	-94.422%
2025-07-14	20.3500	20.4500	20.3500	20.4500	+9.067%	16	318	-94.572%
2025-07-10	18.7500	18.7500	18.7500	18.7500	-11.348%	1	311	-94.080%
2025-07-09	21.1500	21.1500	21.1500	21.1500	+0.714%	2	311	-94.752%
2025-07-07	21.0000	21.0000	21.0000	21.0000	+2.190%	1	311	-94.714%
2025-07-02	20.4500	20.5500	20.4500	20.5500	-17.964%	8	310	-94.599%
2025-06-30	25.0500	25.0500	25.0500	25.0500	+9.628%	2	317	-95.569%
2025-06-26	22.8500	22.8500	22.8500	22.8500	-6.735%	2	317	-95.142%
2025-06-23	25.1000	25.1500	24.5000	24.5000	+1.240%	11	315	-95.469%
2025-06-17	24.2000	24.2000	24.2000	24.2000	+6.608%	2	307	-95.413%
2025-06-16	22.6500	22.7000	22.6500	22.7000	+5.877%	2	306	-95.110%
2025-06-12	21.4400	21.4400	21.4400	21.4400	-18.941%	1	307	-94.823%
2025-05-14	26.4500	26.4500	26.4500	26.4500	+10.208%	13	307	-95.803%
2025-05-12	24.0000	24.0000	24.0000	24.0000	-2.161%	2	304	-95.375%
2025-05-09	23.8100	24.5300	23.8100	24.5300	-3.804%	12	306	-95.475%
2025-05-08	25.6000	25.6000	25.5000	25.5000	+5.285%	3	304	-95.647%
2025-04-25	26.3000	26.5000	24.2200	24.2200	-18.314%	52	301	-95.417%
2025-04-23	29.6500	29.6500	29.6500	29.6500	-5.272%	1	283	-96.256%
2025-04-22	31.3000	31.3000	31.3000	31.3000	+0.321%	1	283	-96.454%
2025-04-16	31.2000	31.2000	31.2000	31.2000	+11.429%	1	282	-96.442%
2025-04-15	28.0000	28.0000	28.0000	28.0000	-6.667%	1	281	-96.036%
2025-04-14	30.0000	30.0000	30.0000	30.0000	-7.121%	1	282	-96.300%
2025-04-11	32.3000	32.3000	32.3000	32.3000	-9.498%	4	282	-96.563%
2025-04-10	35.3500	35.6900	35.3500	35.6900	-1.870%	9	284	-96.890%
2025-04-09	36.8000	36.8000	36.3700	36.3700	+33.910%	11	293	-96.948%
2025-04-07	30.8300	30.8300	27.1600	27.1600	+57.907%	8	283	-95.913%
2025-04-02	17.2000	17.2000	17.2000	17.2000	-4.444%	5	281	-93.547%
2025-03-25	16.0800	18.0000	16.0800	18.0000	+11.455%	10	281	-93.833%
2025-03-05	16.1500	16.1500	16.1500	16.1500	-3.293%	250	273	-93.127%
2025-02-28	16.7000	16.7000	16.7000	16.7000	+2.141%	2	23	-93.353%
2025-02-24	16.4200	16.4200	16.3500	16.3500	-16.154%	19	22	-93.211%
2025-02-05	19.5000	19.5000	19.5000	19.5000	-29.856%	1	7	-94.308%
2025-01-14	27.7500	27.8000	27.7500	27.8000	+2.773%	2	6	-96.007%
2025-01-10	27.0500	27.0500	27.0500	27.0500	+47.171%	6	7	-95.896%
2024-11-05	18.3800	18.3800	18.3800	18.3800	-17.133%	1	4	-93.961%
2024-10-29	22.1800	22.1800	22.1800	22.1800	-1.422%	1	3	-94.995%
2024-10-25	22.5000	22.5000	22.5000	22.5000	+0.267%	4	3	-95.067%
2024-10-18	22.4400	22.4400	22.4400	22.4400	0.000%	2	1	-95.053%