Dark

ABBV20270115P195
ABBV Jan 15 2027 195.00 Put (ABBV270115P00195000)
option OPRA

EOD

Sep 1, 2026

1.71-2.841%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	1.6900	1.7100	1.6900	1.7100	-2.841%	2	1,001	0.000%
2026-08-20	1.7400	1.7600	1.7400	1.7600	+7.317%	6	999	-2.841%
2026-08-19	1.6400	1.6400	1.6400	1.6400	-13.684%	5	993	+4.268%
2026-08-18	1.9000	1.9000	1.9000	1.9000	-12.844%	4	997	-10.000%
2026-08-17	2.2700	2.2700	2.1800	2.1800	-14.173%	4	993	-21.560%
2026-08-13	2.1300	2.5400	2.1300	2.5400	-7.971%	2	994	-32.677%
2026-08-12	2.7600	2.7600	2.7600	2.7600	-3.833%	1	994	-38.043%
2026-08-10	2.9700	2.9700	2.8700	2.8700	-10.313%	3	994	-40.418%
2026-08-07	3.2000	3.2000	3.2000	3.2000	-1.538%	1	996	-46.563%
2026-08-03	3.2500	3.2500	3.2500	3.2500	+10.169%	9	996	-47.385%
2026-07-30	2.9500	2.9500	2.9500	2.9500	+18.952%	4	987	-42.034%
2026-07-27	2.4800	2.4800	2.4800	2.4800	-11.744%	1	987	-31.048%
2026-07-24	2.7500	2.8200	2.7200	2.8100	+4.074%	25	987	-39.146%
2026-07-23	2.6800	2.7000	2.6800	2.7000	-16.409%	7	970	-36.667%
2026-07-22	2.8000	3.2500	2.8000	3.2300	+9.864%	21	977	-47.059%
2026-07-21	2.9400	2.9400	2.9400	2.9400	-13.529%	1	965	-41.837%
2026-07-20	3.1500	3.4000	3.1500	3.4000	+10.032%	17	966	-49.706%
2026-07-17	2.8000	3.0900	2.8000	3.0900	-4.923%	19	953	-44.660%
2026-07-16	3.2500	3.2500	3.2500	3.2500	-13.333%	1	935	-47.385%
2026-07-15	3.7000	3.7500	3.7000	3.7500	-8.537%	9	935	-54.400%
2026-07-14	4.1000	4.1000	4.1000	4.1000	+5.128%	2	939	-58.293%
2026-07-10	3.8800	4.0600	3.8800	3.9000	-1.266%	9	939	-56.154%
2026-07-09	3.5300	4.0000	3.5300	3.9500	+14.493%	16	946	-56.709%
2026-07-08	3.4500	3.4500	3.4000	3.4500	-1.429%	13	935	-50.435%
2026-07-07	3.0500	3.5500	3.0500	3.5000	+4.478%	16	929	-51.143%
2026-07-06	3.0000	3.3500	3.0000	3.3500	-8.219%	5	924	-48.955%
2026-07-01	3.8000	3.8500	3.6500	3.6500	-2.667%	13	925	-53.151%
2026-06-30	3.6000	3.7500	3.4500	3.7500	+15.385%	13	923	-54.400%
2026-06-29	3.4000	3.4000	3.2500	3.2500	-15.584%	7	916	-47.385%
2026-06-26	4.1000	4.1000	3.8500	3.8500	-13.288%	3	919	-55.584%
2026-06-25	5.1700	5.1700	4.4400	4.4400	-17.009%	2	920	-61.486%
2026-06-24	5.0500	5.3500	5.0500	5.3500	-3.604%	3	921	-68.037%
2026-06-23	5.5000	5.5500	5.4000	5.5500	-20.714%	3	921	-69.189%
2026-06-22	6.8900	7.0000	6.8900	7.0000	-25.134%	5	921	-75.571%
2026-06-18	9.0000	9.4500	9.0000	9.3500	+19.108%	9	922	-81.711%
2026-06-17	8.2500	9.1000	7.8500	7.8500	-1.258%	6	922	-78.217%
2026-06-15	8.1500	8.1500	7.9500	7.9500	+1.923%	3	921	-78.491%
2026-06-12	7.7500	7.8000	7.7000	7.8000	+1.299%	22	921	-78.077%
2026-06-11	7.7000	7.7000	7.7000	7.7000	+1.316%	1	921	-77.792%
2026-06-05	7.9000	8.3000	7.6000	7.6000	-14.124%	4	921	-77.500%
2026-06-04	9.0000	9.0000	8.8500	8.8500	-8.290%	2	920	-80.678%
2026-06-03	9.8000	9.8000	9.6500	9.6500	-12.985%	4	920	-82.280%
2026-06-01	11.1500	11.1500	10.9500	11.0900	+8.513%	6	920	-84.581%
2026-05-29	10.2000	10.4500	10.2000	10.2200	+0.196%	6	925	-83.268%
2026-05-22	9.8000	10.2000	9.8000	10.2000	-6.422%	13	916	-83.235%
2026-05-21	10.9000	10.9000	10.9000	10.9000	-2.679%	3	916	-84.312%
2026-05-20	11.3000	11.3000	11.2000	11.2000	+5.660%	3	916	-84.732%
2026-05-19	10.6000	10.6000	10.6000	10.6000	-13.821%	1	916	-83.868%
2026-05-18	12.3000	12.3000	12.3000	12.3000	-2.381%	1	916	-86.098%
2026-05-15	11.8500	12.6500	11.8500	12.6000	+2.857%	10	916	-86.429%
2026-05-14	11.9700	12.2500	11.9700	12.2500	-5.769%	3	916	-86.041%
2026-05-13	13.6000	13.6000	13.0000	13.0000	-13.043%	8	924	-86.846%
2026-05-11	14.6500	15.0500	14.6500	14.9500	-3.611%	16	924	-88.562%
2026-05-08	15.5100	15.5100	15.5100	15.5100	+8.084%	1	924	-88.975%
2026-05-06	14.3500	14.3500	14.3500	14.3500	+4.364%	1	924	-88.084%
2026-05-04	13.7500	13.7500	13.7500	13.7500	+8.268%	1	924	-87.564%
2026-05-01	12.7000	12.7000	12.7000	12.7000	+5.394%	1	924	-86.535%
2026-04-30	12.1000	12.1000	12.0500	12.0500	-21.242%	5	924	-85.809%
2026-04-29	17.3000	17.3000	15.3000	15.3000	-17.297%	2	923	-88.824%
2026-04-28	18.2800	18.5000	18.2800	18.5000	-0.751%	3	923	-90.757%
2026-04-27	18.4900	18.6400	18.4900	18.6400	+16.282%	3	923	-90.826%
2026-04-21	16.0300	16.0300	16.0300	16.0300	+0.628%	3	925	-89.333%
2026-04-20	15.9300	15.9300	15.9300	15.9300	+6.913%	3	925	-89.266%
2026-04-15	14.9000	14.9000	14.9000	14.9000	-8.025%	5	925	-88.523%
2026-04-14	16.2000	16.2000	16.2000	16.2000	-3.284%	1	925	-89.444%
2026-04-13	16.8500	17.7500	16.7500	16.7500	+6.013%	6	924	-89.791%
2026-04-10	15.1500	15.8000	15.1500	15.8000	+4.290%	2	923	-89.177%
2026-04-09	15.1500	15.1500	15.1500	15.1500	+2.573%	1	922	-88.713%
2026-04-08	15.2000	15.8000	14.7700	14.7700	-15.840%	5	921	-88.422%
2026-04-07	16.8500	18.0000	16.8500	17.5500	+4.154%	5	918	-90.256%
2026-04-06	16.8200	16.8500	16.8200	16.8500	+4.012%	2	918	-89.852%
2026-04-02	15.5000	16.6500	15.5000	16.2000	+15.302%	20	905	-89.444%
2026-04-01	14.0500	14.0500	14.0500	14.0500	-7.261%	1	905	-87.829%
2026-03-30	15.1500	15.1500	15.1500	15.1500	-5.901%	1	905	-88.713%
2026-03-26	16.0000	16.1000	16.0000	16.1000	-1.829%	5	904	-89.379%
2026-03-25	16.3000	16.4000	16.3000	16.4000	-13.228%	3	900	-89.573%
2026-03-24	17.6000	18.9000	17.5500	18.9000	+2.717%	13	899	-90.952%
2026-03-23	18.3000	18.4000	18.2000	18.4000	+1.939%	4	899	-90.707%
2026-03-20	18.1200	18.1200	18.0500	18.0500	+1.120%	7	897	-90.526%
2026-03-19	17.4000	17.8500	17.3100	17.8500	+1.420%	4	896	-90.420%
2026-03-18	16.6000	17.6000	16.6000	17.6000	+35.907%	4	893	-90.284%
2026-03-17	12.9500	12.9500	12.9500	12.9500	+1.569%	5	889	-86.795%
2026-03-13	12.4000	12.7500	12.4000	12.7500	+8.511%	5	889	-86.588%
2026-03-12	11.6000	12.1500	11.6000	11.7500	-0.844%	7	885	-85.447%
2026-03-11	11.3000	11.8500	11.0000	11.8500	+6.757%	9	881	-85.570%
2026-03-10	11.3500	11.4000	11.1000	11.1000	-5.932%	6	875	-84.595%
2026-03-09	11.3000	12.0000	11.3000	11.8000	+8.257%	7	871	-85.508%
2026-03-06	11.3000	11.3000	10.8100	10.9000	+1.395%	8	867	-84.312%
2026-03-05	10.8500	10.8500	10.7500	10.7500	+15.591%	6	864	-84.093%
2026-03-04	9.3000	9.3000	9.3000	9.3000	-5.584%	2	860	-81.613%
2026-03-03	9.8500	9.8500	9.8500	9.8500	-1.990%	1	858	-82.640%
2026-02-27	10.9500	10.9500	10.0500	10.0500	-9.459%	35	859	-82.985%
2026-02-26	11.4500	11.5500	11.1000	11.1000	+3.738%	14	841	-84.595%
2026-02-25	9.7000	10.7000	9.6500	10.7000	+3.382%	15	824	-84.019%
2026-02-23	10.0000	10.5000	10.0000	10.3500	-6.757%	38	824	-83.478%
2026-02-20	11.5500	11.5500	11.0000	11.1000	-3.896%	14	774	-84.595%
2026-02-19	11.1500	11.5500	11.1500	11.5500	+23.529%	27	760	-85.195%
2026-02-17	9.3500	9.3500	9.3500	9.3500	-5.556%	2	752	-81.711%
2026-02-13	10.0000	10.1000	9.3500	9.9000	-12.389%	26	745	-82.727%
2026-02-12	11.4000	11.4000	10.8000	11.3000	-5.439%	211	745	-84.867%
2026-02-11	11.9500	11.9500	11.9500	11.9500	+11.163%	2	557	-85.690%
2026-02-10	10.8500	10.9500	10.7500	10.7500	-5.702%	38	576	-84.093%
2026-02-09	11.5500	11.7000	11.3000	11.4000	+1.786%	7	569	-85.000%
2026-02-06	11.2000	11.2000	11.2000	11.2000	-18.841%	17	569	-84.732%
2026-02-04	14.4500	14.4500	13.8000	13.8000	+33.333%	9	552	-87.609%
2026-02-03	10.5500	10.5500	10.2000	10.3500	-3.721%	5	545	-83.478%
2026-02-02	10.2000	10.8000	10.1500	10.7500	-10.788%	16	540	-84.093%
2026-01-28	11.2000	12.1000	11.1600	12.0500	+13.252%	13	526	-85.809%
2026-01-27	10.7000	10.7000	10.6400	10.6400	-11.333%	2	525	-83.929%
2026-01-23	12.0000	12.0000	12.0000	12.0000	-1.235%	2	525	-85.750%
2026-01-22	12.1500	12.1500	12.1500	12.1500	-5.447%	7	523	-85.926%
2026-01-21	12.9000	12.9000	12.8500	12.8500	-6.884%	2	523	-86.693%
2026-01-20	14.6500	14.6500	13.8000	13.8000	+6.977%	7	524	-87.609%
2026-01-13	12.9500	12.9500	12.8500	12.9000	+3.365%	308	520	-86.744%
2026-01-12	12.7500	12.8000	12.4800	12.4800	-2.118%	22	217	-86.298%
2026-01-09	12.7500	12.7500	12.7500	12.7500	+14.350%	3	201	-86.588%
2026-01-08	11.1500	11.1500	11.1500	11.1500	+7.212%	4	201	-84.664%
2026-01-07	10.4000	10.4000	10.4000	10.4000	-17.787%	3	201	-83.558%
2026-01-05	11.9000	12.6500	11.9000	12.6500	+19.905%	13	201	-86.482%
2026-01-02	10.3000	10.5500	10.3000	10.5500	0.000%	14	190	-83.791%
2025-12-31	10.5500	10.5500	10.5500	10.5500	-1.402%	4	173	-83.791%
2025-12-30	10.7000	10.7000	10.7000	10.7000	-2.283%	3	173	-84.019%
2025-12-26	10.9000	10.9500	10.9000	10.9500	+0.459%	3	170	-84.384%
2025-12-23	10.0000	10.9500	10.0000	10.9000	-8.710%	3	169	-84.312%
2025-12-22	12.0200	12.0200	11.7100	11.9400	+3.826%	36	142	-85.678%
2025-12-19	11.5000	11.5000	11.5000	11.5000	-7.631%	1	142	-85.130%
2025-12-16	12.4500	12.4500	12.4500	12.4500	0.000%	1	142	-86.265%
2025-12-11	12.2000	12.5000	12.2000	12.4500	+1.220%	6	141	-86.265%
2025-12-02	12.2500	12.4000	12.2500	12.3000	+11.312%	4	138	-86.098%
2025-11-25	11.0500	11.0500	11.0500	11.0500	-3.070%	3	139	-84.525%
2025-11-24	10.7500	11.4000	10.7500	11.4000	-1.893%	7	142	-85.000%
2025-11-21	11.6200	11.6200	11.6200	11.6200	+6.119%	2	148	-85.284%
2025-11-18	10.9500	10.9500	10.9500	10.9500	+3.107%	2	148	-84.384%
2025-11-12	10.6200	10.6200	10.6200	10.6200	-15.378%	1	148	-83.898%
2025-11-11	12.5500	12.5500	12.5500	12.5500	-12.421%	1	147	-86.375%
2025-11-10	14.3300	14.3300	14.3300	14.3300	-1.512%	1	147	-88.067%
2025-11-05	14.5500	14.5500	14.5500	14.5500	+22.578%	2	147	-88.247%
2025-10-24	11.8700	11.8700	11.8700	11.8700	+1.021%	1	149	-85.594%
2025-10-20	11.6500	11.7500	11.5000	11.7500	-3.372%	61	149	-85.447%
2025-10-17	12.1600	12.1600	12.1600	12.1600	+5.739%	2	161	-85.938%
2025-10-07	11.7500	11.7500	11.5000	11.5000	-1.961%	10	152	-85.130%
2025-10-06	11.7300	11.7300	11.7300	11.7300	+12.249%	2	152	-85.422%
2025-10-01	10.4500	10.4500	10.4500	10.4500	-12.185%	4	151	-83.636%
2025-09-30	12.5000	12.5000	11.9000	11.9000	-14.388%	3	147	-85.630%
2025-09-29	13.6500	13.9000	13.6500	13.9000	+4.511%	4	146	-87.698%
2025-09-25	13.3000	13.3000	13.3000	13.3000	-6.993%	5	145	-87.143%
2025-09-24	14.1600	14.3300	14.0000	14.3000	+9.160%	52	145	-88.042%
2025-09-23	13.1000	13.1000	13.1000	13.1000	-0.380%	2	112	-86.947%
2025-09-17	13.3000	13.3000	13.1500	13.1500	-11.745%	42	112	-86.996%
2025-09-15	14.4000	14.9000	14.4000	14.9000	+10.781%	2	92	-88.523%
2025-09-11	13.4700	13.4700	13.4500	13.4500	-13.226%	6	91	-87.286%
2025-09-05	15.1500	15.5000	15.1500	15.5000	+1.639%	15	87	-88.968%
2025-09-04	15.1300	15.4500	15.1300	15.2500	-3.481%	9	88	-88.787%
2025-09-02	15.6500	15.9000	15.6500	15.8000	-3.008%	27	83	-89.177%
2025-08-27	16.2500	16.2900	16.2500	16.2900	+0.246%	4	83	-89.503%
2025-08-22	16.2500	16.2500	16.2500	16.2500	-0.915%	3	83	-89.477%
2025-08-21	15.9000	16.7900	15.8400	16.4000	+2.500%	72	80	-89.573%
2025-08-20	16.0000	16.0000	16.0000	16.0000	-5.660%	5	49	-89.313%
2025-08-18	16.9600	16.9600	16.9600	16.9600	-5.251%	5	49	-89.917%
2025-08-14	17.9000	17.9000	17.9000	17.9000	-6.527%	4	49	-90.447%
2025-08-13	19.1500	19.1500	19.1500	19.1500	-8.373%	3	45	-91.070%
2025-08-11	20.9000	20.9000	20.9000	20.9000	-3.996%	1	42	-91.818%
2025-08-04	21.7700	21.7700	21.7700	21.7700	-1.045%	2	41	-92.145%
2025-07-31	22.0000	22.0000	22.0000	22.0000	-15.709%	2	39	-92.227%
2025-07-21	26.1000	26.1000	26.1000	26.1000	+1.281%	1	41	-93.448%
2025-07-16	25.7700	25.7700	25.7700	25.7700	+12.043%	2	40	-93.364%
2025-07-10	23.0000	23.0000	23.0000	23.0000	-22.819%	2	38	-92.565%
2025-06-24	29.7000	29.8000	29.7000	29.8000	-0.600%	2	38	-94.262%
2025-05-12	29.9800	29.9800	29.9800	29.9800	+15.308%	2	37	-94.296%
2025-05-05	26.0000	26.0000	26.0000	26.0000	+5.691%	1	37	-93.423%
2025-05-02	25.6500	25.6500	24.6000	24.6000	-7.414%	44	37	-93.049%
2025-05-01	26.6600	26.6600	26.5700	26.5700	-27.602%	20	43	-93.564%
2025-04-17	36.7000	36.7000	36.7000	36.7000	+0.027%	1	29	-95.341%
2025-04-09	36.6900	36.6900	36.6900	36.6900	+13.591%	1	29	-95.339%
2025-04-07	32.3000	32.3000	32.3000	32.3000	+8.901%	1	29	-94.706%
2025-04-04	29.6600	29.6600	29.6600	29.6600	+54.479%	2	28	-94.235%
2025-03-14	19.2000	19.2000	19.2000	19.2000	-3.759%	6	28	-91.094%
2025-03-04	18.8200	19.9500	18.8200	19.9500	-2.445%	2	28	-91.429%
2025-02-28	20.5500	20.5500	20.4500	20.4500	+0.988%	20	28	-91.638%
2025-02-24	19.6200	20.2500	19.4200	20.2500	-0.246%	19	25	-91.556%
2025-02-21	20.3000	20.3000	20.3000	20.3000	-2.074%	10	21	-91.576%
2025-02-20	20.7300	20.7300	20.7300	20.7300	-4.908%	1	18	-91.751%
2025-02-19	21.8000	21.8000	21.8000	21.8000	-12.344%	1	19	-92.156%
2025-02-10	24.8700	24.8700	24.8700	24.8700	+3.324%	2	19	-93.124%
2025-02-05	24.0700	24.0700	24.0700	24.0700	-25.016%	3	17	-92.896%
2024-12-10	32.1000	32.1000	32.1000	32.1000	+0.313%	1	14	-94.673%
2024-12-06	32.0000	32.0000	32.0000	32.0000	+42.857%	12	14	-94.656%
2024-10-30	25.3300	25.3300	22.4000	22.4000	-19.943%	4	8	-92.366%
2024-10-22	27.9800	27.9800	27.9800	27.9800	+9.254%	1	8	-93.888%
2024-10-14	25.6100	25.6100	25.6100	25.6100	-8.208%	1	8	-93.323%
2024-09-23	27.9000	27.9000	27.9000	27.9000	-0.712%	1	8	-93.871%
2024-09-19	28.1000	28.1000	28.1000	28.1000	0.000%	7	7	-93.915%