Dark

ABBV20270115P190
ABBV Jan 15 2027 190.00 Put (ABBV270115P00190000)
option OPRA

EOD

Sep 1, 2026

1.40-9.091%(-0.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	1.4000	1.4000	1.4000	1.4000	-9.091%	2	2,622	0.000%
2026-08-31	1.5800	1.6000	1.4300	1.5400	+4.762%	287	2,620	-9.091%
2026-08-27	1.4700	1.4700	1.4700	1.4700	-2.649%	1	2,585	-4.762%
2026-08-26	1.3000	1.5100	1.3000	1.5100	+16.154%	2	2,584	-7.285%
2026-08-25	1.3000	1.3000	1.3000	1.3000	-11.565%	2	2,584	+7.692%
2026-08-20	1.4300	1.4700	1.4300	1.4700	-19.231%	10	2,584	-4.762%
2026-08-17	1.7900	1.8200	1.7900	1.8200	-10.345%	9	2,584	-23.077%
2026-08-13	1.8100	2.0300	1.8100	2.0300	-10.177%	2	2,579	-31.034%
2026-08-12	2.1500	2.3800	2.1500	2.2600	-10.672%	25	2,580	-38.053%
2026-08-10	2.3900	2.5300	2.3900	2.5300	-1.556%	8	2,588	-44.664%
2026-08-07	2.5100	2.5800	2.5100	2.5700	-8.541%	10	2,586	-45.525%
2026-08-06	2.8000	2.8200	2.8000	2.8100	+2.555%	7	2,587	-50.178%
2026-08-05	2.6900	2.7800	2.6900	2.7400	-14.375%	8	2,585	-48.905%
2026-08-04	3.2000	3.2000	3.2000	3.2000	+23.077%	6	2,577	-56.250%
2026-08-03	2.7500	2.7500	2.6000	2.6000	+6.996%	2	2,577	-46.154%
2026-07-31	2.4300	2.4300	2.4300	2.4300	+8.000%	1	2,577	-42.387%
2026-07-30	2.2600	2.5100	2.1500	2.2500	+11.386%	50	2,577	-37.778%
2026-07-29	1.8300	2.0200	1.8300	2.0200	-13.675%	8	2,579	-30.693%
2026-07-24	2.3100	2.3500	2.3100	2.3400	-10.000%	3	2,582	-40.171%
2026-07-23	2.6000	2.6000	2.6000	2.6000	+4.839%	2	2,581	-46.154%
2026-07-22	2.2700	2.4800	2.2700	2.4800	-4.981%	32	2,601	-43.548%
2026-07-20	2.6100	2.6100	2.6100	2.6100	+7.851%	2	2,601	-46.360%
2026-07-17	2.4200	2.4200	2.4200	2.4200	-12.635%	2	2,603	-42.149%
2026-07-16	2.7700	2.7700	2.7700	2.7700	-13.166%	4	2,603	-49.458%
2026-07-15	3.1900	3.1900	3.1900	3.1900	-18.205%	1	2,607	-56.113%
2026-07-14	3.4000	3.9000	3.3500	3.9000	+21.875%	18	2,607	-64.103%
2026-07-13	3.2000	3.2000	3.2000	3.2000	-9.091%	2	2,600	-56.250%
2026-07-10	3.2500	3.5200	3.2500	3.5200	+21.379%	32	2,600	-60.227%
2026-07-08	3.0000	3.0000	2.8700	2.9000	+8.209%	16	2,596	-51.724%
2026-07-07	2.5700	2.6800	2.5700	2.6800	-3.943%	5	2,601	-47.761%
2026-07-06	2.7400	2.7900	2.4600	2.7900	+1.455%	6	2,603	-49.821%
2026-07-02	2.6000	2.7700	2.4900	2.7500	-11.576%	26	2,584	-49.091%
2026-07-01	3.2000	3.2500	2.9500	3.1100	+4.362%	22	2,584	-54.984%
2026-06-30	2.9000	3.0000	2.8700	2.9800	+10.370%	8	2,568	-53.020%
2026-06-29	2.6700	2.8000	2.6000	2.7000	-16.923%	10	2,569	-48.148%
2026-06-26	3.5000	3.5000	3.2500	3.2500	-13.333%	4	2,566	-56.923%
2026-06-25	3.8000	4.0100	3.7500	3.7500	-16.667%	4	2,563	-62.667%
2026-06-23	4.7000	4.7000	4.5000	4.5000	-41.558%	2	2,563	-68.889%
2026-06-18	7.5500	8.0500	7.5500	7.7000	+14.925%	20	2,559	-81.818%
2026-06-17	6.7000	6.7000	6.7000	6.7000	-2.899%	1	2,559	-79.104%
2026-06-15	7.0500	7.0500	6.9000	6.9000	+4.545%	3	2,559	-79.710%
2026-06-12	6.4700	6.7500	6.4700	6.6000	-14.839%	12	2,559	-78.788%
2026-06-08	7.8000	7.8000	7.7000	7.7500	+4.730%	17	2,559	-81.935%
2026-06-05	7.4000	7.4000	7.4000	7.4000	0.000%	30	2,568	-81.081%
2026-06-04	7.4000	7.4000	7.4000	7.4000	-9.202%	5	2,598	-81.081%
2026-06-03	8.4500	8.4500	8.1500	8.1500	-8.939%	17	2,603	-82.822%
2026-06-02	10.0000	10.0000	8.9500	8.9500	-5.291%	8	2,603	-84.358%
2026-06-01	9.4500	9.4500	9.4500	9.4500	+8.997%	1	2,602	-85.185%
2026-05-29	8.3500	8.7500	8.3500	8.6700	+5.091%	40	2,603	-83.852%
2026-05-28	8.2500	8.2500	8.2500	8.2500	-14.948%	3	2,580	-83.030%
2026-05-26	9.1000	9.7000	9.1000	9.7000	+11.880%	8	2,580	-85.567%
2026-05-22	8.5700	8.6700	8.0500	8.6700	-4.725%	6	2,572	-83.852%
2026-05-21	9.1500	9.1500	9.1000	9.1000	-4.712%	3	2,569	-84.615%
2026-05-20	9.8000	9.8900	9.5500	9.5500	+4.372%	12	2,569	-85.340%
2026-05-19	9.8000	9.8000	9.1000	9.1500	-14.486%	8	2,011	-84.699%
2026-05-18	10.6500	11.0500	10.5300	10.7000	+0.943%	793	2,011	-86.916%
2026-05-15	10.2000	10.9500	10.2000	10.6000	0.000%	28	2,011	-86.792%
2026-05-14	10.7500	10.7500	10.6000	10.6000	-7.826%	3	1,993	-86.792%
2026-05-13	11.8500	11.9500	11.5000	11.5000	-13.922%	10	1,997	-87.826%
2026-05-08	13.3600	13.3600	13.3600	13.3600	+12.269%	1	1,997	-89.521%
2026-05-01	11.5000	11.9000	11.3000	11.9000	+11.215%	26	1,997	-88.235%
2026-04-30	11.1000	11.1000	10.6000	10.7000	-34.194%	5	1,997	-86.916%
2026-04-28	16.1500	16.3500	15.8000	16.2600	+0.370%	119	1,996	-91.390%
2026-04-27	16.2000	16.2000	16.2000	16.2000	+1.759%	4	1,939	-91.358%
2026-04-24	15.9200	15.9200	15.9200	15.9200	+8.005%	1	1,939	-91.206%
2026-04-23	14.7400	14.7400	14.7400	14.7400	-2.384%	10	1,940	-90.502%
2026-04-22	14.3000	15.1000	14.3000	15.1000	+9.818%	11	1,940	-90.728%
2026-04-21	13.7500	13.7500	13.7500	13.7500	+9.562%	1	1,940	-89.818%
2026-04-17	12.1000	12.5500	12.1000	12.5500	-8.394%	15	1,940	-88.845%
2026-04-15	13.7000	13.7000	13.7000	13.7000	-3.521%	1	1,927	-89.781%
2026-04-14	14.2000	14.2000	14.1500	14.2000	-4.377%	10	1,926	-90.141%
2026-04-13	14.8500	14.8500	14.8500	14.8500	+3.484%	1	1,921	-90.572%
2026-04-10	13.9500	14.3500	13.9500	14.3500	+15.261%	12	1,920	-90.244%
2026-04-09	13.2000	13.2000	12.4500	12.4500	-10.432%	4	1,908	-88.755%
2026-04-08	13.9000	13.9000	13.9000	13.9000	-10.323%	1	1,909	-89.928%
2026-04-07	15.6900	15.6900	15.5000	15.5000	+3.679%	3	1,908	-90.968%
2026-04-06	15.1200	15.1200	14.9500	14.9500	+11.567%	2	1,907	-90.635%
2026-03-30	13.4000	13.4000	13.4000	13.4000	-3.597%	3	1,905	-89.552%
2026-03-27	14.0100	14.0100	13.7500	13.9000	-1.068%	11	1,905	-89.928%
2026-03-26	14.0500	14.0500	14.0500	14.0500	-15.616%	10	1,901	-90.036%
2026-03-24	16.6500	16.6500	16.6500	16.6500	0.000%	1	1,901	-91.592%
2026-03-20	16.2500	16.9500	16.2000	16.6500	+1.032%	49	1,902	-91.592%
2026-03-19	14.6000	16.4800	14.6000	16.4800	+11.351%	28	1,893	-91.505%
2026-03-18	11.7000	14.9000	11.7000	14.8000	+33.937%	23	1,892	-90.541%
2026-03-17	11.1000	11.3500	11.0000	11.0500	-0.629%	5	1,888	-87.330%
2026-03-16	11.1000	11.5500	11.1000	11.1200	+3.925%	7	1,884	-87.410%
2026-03-13	11.0500	11.0500	10.7000	10.7000	+5.523%	2	1,884	-86.916%
2026-03-12	10.2500	11.0500	10.1400	10.1400	+2.012%	15	1,882	-86.193%
2026-03-11	10.4000	10.4000	9.9400	9.9400	+2.474%	9	1,886	-85.915%
2026-03-10	9.8500	9.8500	9.7000	9.7000	-3.000%	2	1,879	-85.567%
2026-03-09	10.2600	10.2600	10.0000	10.0000	+3.627%	5	1,879	-86.000%
2026-03-06	9.9000	9.9000	9.6500	9.6500	+5.464%	18	1,879	-85.492%
2026-03-05	9.1500	9.1500	9.1500	9.1500	+4.571%	4	1,887	-84.699%
2026-02-27	8.7500	8.7500	8.7500	8.7500	-2.778%	1	1,883	-84.000%
2026-02-23	9.0000	9.0000	9.0000	9.0000	-11.330%	2	1,883	-84.444%
2026-02-19	10.1500	10.1500	10.1500	10.1500	+9.730%	2	1,883	-86.207%
2026-02-18	9.2500	9.2500	9.2500	9.2500	+5.114%	1	1,883	-84.865%
2026-02-13	8.8000	8.8000	8.8000	8.8000	-8.808%	4	1,879	-84.091%
2026-02-12	9.9000	9.9000	9.5500	9.6500	-8.962%	10	1,879	-85.492%
2026-02-11	9.8000	10.6000	9.6800	10.6000	+8.718%	132	1,880	-86.792%
2026-02-06	10.4000	10.4000	9.6000	9.7500	-12.162%	5	1,973	-85.641%
2026-02-05	11.3500	11.5500	11.1000	11.1000	+1.370%	6	1,968	-87.387%
2026-02-04	13.2000	13.3000	10.9500	10.9500	+6.311%	179	1,962	-87.215%
2026-01-30	10.4000	10.4000	10.2000	10.3000	+3.518%	4	1,838	-86.408%
2026-01-29	10.4000	10.4000	9.8500	9.9500	-2.927%	8	1,834	-85.930%
2026-01-28	10.2500	10.5300	10.2500	10.2500	+9.979%	541	1,830	-86.341%
2026-01-27	9.7500	9.7500	9.1000	9.3200	-6.800%	9	1,291	-84.979%
2026-01-26	10.4000	10.4000	10.0000	10.0000	-3.846%	5	1,282	-86.000%
2026-01-23	10.5500	10.8000	10.3500	10.4000	-0.952%	7	1,277	-86.538%
2026-01-22	11.9700	11.9700	10.5000	10.5000	-12.863%	5	1,274	-86.667%
2026-01-20	12.6000	12.7500	12.0000	12.0500	+5.057%	13	1,274	-88.382%
2026-01-16	11.5500	11.5500	11.4700	11.4700	+0.614%	2	1,266	-87.794%
2026-01-15	11.6500	11.6500	11.3000	11.4000	+4.587%	6	1,266	-87.719%
2026-01-14	10.2500	11.2000	10.2500	10.9000	-3.540%	4	1,262	-87.156%
2026-01-13	11.5500	11.5500	11.2000	11.3000	+0.444%	5	1,259	-87.611%
2026-01-12	11.0000	11.4000	11.0000	11.2500	+0.897%	355	1,255	-87.556%
2026-01-09	10.2000	11.1500	10.2000	11.1500	-1.762%	21	902	-87.444%
2026-01-05	10.3500	11.3500	10.3500	11.3500	+22.703%	19	903	-87.665%
2026-01-02	9.2500	9.2500	9.2500	9.2500	0.000%	1	896	-84.865%
2025-12-31	9.3000	9.3000	9.2500	9.2500	-1.596%	4	897	-84.865%
2025-12-30	9.2400	9.4000	9.2400	9.4000	-2.083%	7	897	-85.106%
2025-12-26	9.6000	9.6000	9.6000	9.6000	0.000%	3	897	-85.417%
2025-12-23	9.6000	9.6000	9.6000	9.6000	-3.030%	1	894	-85.417%
2025-12-22	9.9000	9.9000	9.9000	9.9000	+1.538%	1	893	-85.859%
2025-12-19	10.8300	10.8300	9.7500	9.7500	-8.019%	22	893	-85.641%
2025-12-17	10.6000	10.6000	10.6000	10.6000	-6.690%	2	892	-86.792%
2025-12-12	11.4500	11.4500	11.3600	11.3600	+3.273%	20	892	-87.676%
2025-12-11	10.7000	11.0000	10.7000	11.0000	-1.610%	5	881	-87.273%
2025-12-09	11.3400	11.3400	11.1800	11.1800	+6.986%	43	879	-87.478%
2025-12-05	10.5500	10.5500	10.4500	10.4500	+6.091%	26	865	-86.603%
2025-12-03	9.8000	9.8500	9.8000	9.8500	-10.860%	5	868	-85.787%
2025-12-02	10.7500	11.0500	10.7500	11.0500	+20.109%	100	868	-87.330%
2025-11-18	9.2000	9.2000	9.2000	9.2000	-7.538%	1	873	-84.783%
2025-11-12	9.9500	9.9500	9.9500	9.9500	-7.442%	1	873	-85.930%
2025-11-11	10.7500	10.7500	10.7500	10.7500	-11.813%	1	873	-86.977%
2025-11-07	12.1900	12.1900	12.1900	12.1900	-11.022%	34	873	-88.515%
2025-11-03	13.5500	13.7000	13.2500	13.7000	+5.385%	5	875	-89.781%
2025-10-31	13.0000	13.0000	13.0000	13.0000	+26.829%	1	875	-89.231%
2025-10-30	10.7500	10.7500	10.2500	10.2500	-7.072%	2	876	-86.341%
2025-10-29	10.7500	11.2500	10.7500	11.0300	+6.570%	5	876	-87.307%
2025-10-22	10.3500	10.3500	10.3500	10.3500	-4.520%	7	876	-86.473%
2025-10-17	10.8400	10.8400	10.8400	10.8400	-4.493%	1	876	-87.085%
2025-10-16	11.3500	11.3500	11.3500	11.3500	+7.583%	4	875	-87.665%
2025-10-09	10.5500	10.5500	10.5500	10.5500	+2.726%	1	875	-86.730%
2025-10-07	11.2300	11.2400	10.2000	10.2700	+2.700%	303	649	-86.368%
2025-10-03	9.9500	10.0000	9.8600	10.0000	-3.195%	9	649	-86.000%
2025-10-02	9.2900	10.3300	9.2900	10.3300	+14.778%	3	643	-86.447%
2025-10-01	8.9000	9.0000	8.9000	9.0000	-29.961%	4	645	-84.444%
2025-09-26	12.9500	13.0500	12.8500	12.8500	-0.696%	252	643	-89.105%
2025-09-25	11.8500	13.5000	11.7000	12.9400	+11.552%	114	391	-89.181%
2025-09-23	11.6000	11.6000	11.6000	11.6000	-3.734%	2	360	-87.931%
2025-09-18	11.8500	12.3000	11.1500	12.0500	+3.879%	203	359	-88.382%
2025-09-17	11.3500	11.6000	11.3500	11.6000	-17.614%	23	282	-87.931%
2025-09-15	12.9000	14.0800	12.9000	14.0800	+23.944%	45	276	-90.057%
2025-09-11	11.5600	11.5600	11.3600	11.3600	-19.717%	5	243	-87.676%
2025-09-10	14.1500	14.1500	14.1500	14.1500	-2.615%	40	247	-90.106%
2025-09-09	14.5300	14.5300	14.5300	14.5300	-1.824%	2	227	-90.365%
2025-09-08	14.8500	15.0000	14.8000	14.8000	+8.824%	79	228	-90.541%
2025-09-05	13.5500	13.6000	13.5500	13.6000	-0.730%	9	190	-89.706%
2025-09-04	13.7000	13.7000	13.7000	13.7000	+0.884%	3	181	-89.781%
2025-09-03	13.5800	13.5800	13.5800	13.5800	-1.380%	2	178	-89.691%
2025-09-02	14.0500	14.0500	13.7700	13.7700	-4.706%	12	177	-89.833%
2025-08-27	14.4100	14.4500	14.4100	14.4500	-2.694%	3	174	-90.311%
2025-08-26	15.1000	15.1000	14.8500	14.8500	+2.768%	6	174	-90.572%
2025-08-22	14.4500	14.4500	14.4500	14.4500	-1.500%	3	176	-90.311%
2025-08-21	13.7500	14.6700	13.7500	14.6700	-7.736%	3	173	-90.457%
2025-08-14	15.9000	15.9000	15.9000	15.9000	-7.289%	1	174	-91.195%
2025-08-13	17.1500	17.1500	17.1500	17.1500	-15.725%	3	174	-91.837%
2025-08-04	20.3500	20.3500	20.3500	20.3500	-4.505%	1	171	-93.120%
2025-07-29	21.3100	21.3100	21.3100	21.3100	-4.139%	2	170	-93.430%
2025-07-28	22.2300	22.2300	22.2300	22.2300	+1.926%	2	168	-93.702%
2025-07-25	21.8100	21.8100	21.8100	21.8100	+1.916%	10	168	-93.581%
2025-07-24	21.4000	21.4000	21.4000	21.4000	-9.322%	1	158	-93.458%
2025-07-21	23.6000	23.6000	23.6000	23.6000	-2.761%	60	159	-94.068%
2025-07-15	24.2700	24.2700	24.2700	24.2700	+15.407%	1	99	-94.232%
2025-07-10	21.0000	21.0300	21.0000	21.0300	-8.565%	3	100	-93.343%
2025-07-08	23.0000	23.0000	23.0000	23.0000	-1.288%	2	102	-93.913%
2025-07-03	23.3000	23.3000	23.3000	23.3000	+1.304%	1	99	-93.991%
2025-07-02	23.0000	23.1000	23.0000	23.0000	-2.335%	4	99	-93.913%
2025-07-01	25.6200	25.6200	23.5500	23.5500	-5.800%	3	98	-94.055%
2025-06-09	25.0000	25.0000	25.0000	25.0000	-16.667%	1	95	-94.400%
2025-05-15	30.0000	30.0000	30.0000	30.0000	+20.144%	1	94	-95.333%
2025-04-28	24.9700	24.9700	24.9700	24.9700	-13.299%	1	95	-94.393%
2025-04-25	28.8000	28.8000	28.8000	28.8000	-11.248%	2	94	-95.139%
2025-04-23	32.4500	32.4500	32.4500	32.4500	-10.606%	1	94	-95.686%
2025-04-21	36.3000	36.3000	36.3000	36.3000	+28.952%	1	95	-96.143%
2025-04-08	28.1500	28.1500	28.1500	28.1500	-4.995%	1	95	-95.027%
2025-04-07	32.7200	32.9000	29.6300	29.6300	+49.270%	77	96	-95.275%
2025-04-03	19.8500	19.8500	19.8500	19.8500	+9.066%	2	135	-92.947%
2025-03-25	18.2000	18.2000	18.2000	18.2000	+15.409%	4	137	-92.308%
2025-03-17	15.7800	15.7800	15.7700	15.7700	-15.893%	75	133	-91.122%
2025-03-05	18.7500	18.7500	18.7500	18.7500	+1.351%	2	64	-92.533%
2025-02-28	18.6000	18.6000	18.5000	18.5000	+1.370%	12	62	-92.432%
2025-02-24	18.0300	18.2500	18.0300	18.2500	-11.836%	60	56	-92.329%
2025-02-12	20.7000	20.7000	20.7000	20.7000	-22.472%	1	9	-93.237%
2025-01-03	26.7000	26.7000	26.7000	26.7000	-7.931%	2	8	-94.757%
2024-12-18	29.0000	29.0000	29.0000	29.0000	-3.974%	1	7	-95.172%
2024-11-22	30.2000	30.2000	30.2000	30.2000	-9.472%	20	6	-95.364%
2024-11-19	33.3600	33.3600	33.3600	33.3600	+11.200%	1	16	-95.803%
2024-11-11	30.0000	30.0000	30.0000	30.0000	+45.631%	1	15	-95.333%
2024-10-31	20.6000	20.6000	20.6000	20.6000	-1.152%	5	15	-93.204%
2024-10-30	20.8400	20.8400	20.8400	20.8400	-14.026%	2	15	-93.282%
2024-10-28	24.2400	24.2400	24.2400	24.2400	+0.331%	5	15	-94.224%
2024-10-17	24.1600	24.1600	24.1600	24.1600	+0.124%	1	10	-94.205%
2024-10-16	24.1300	24.1300	24.1300	24.1300	+1.600%	2	10	-94.198%
2024-10-14	23.7500	23.7500	23.7500	23.7500	-3.298%	10	10	-94.105%
2024-09-24	24.5600	24.5600	24.5600	24.5600	-1.603%	5	5	-94.300%
2024-09-23	25.2500	25.2500	24.9600	24.9600	0.000%	10	5	-94.391%