Dark

ABBV20270115P220
ABBV Jan 15 2027 220.00 Put (ABBV270115P00220000)
option OPRA

EOD

Sep 3, 2026

4.05-7.323%(-0.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.0500	4.0500	4.0500	4.0500	-7.323%	1	1,721	0.000%
2026-09-01	4.5000	4.5000	4.3000	4.3700	-6.022%	8	1,721	-7.323%
2026-08-31	5.2000	5.2000	4.6500	4.6500	-1.064%	13	1,713	-12.903%
2026-08-27	4.6800	4.7000	4.6500	4.7000	+8.046%	10	1,723	-13.830%
2026-08-26	4.3000	4.3500	4.3000	4.3500	+9.848%	5	1,720	-6.897%
2026-08-25	4.2000	4.5000	3.7000	3.9600	-2.463%	26	1,721	+2.273%
2026-08-24	4.3000	4.3000	4.0600	4.0600	-2.169%	4	1,724	-0.246%
2026-08-21	4.1500	4.1500	4.1500	4.1500	-6.742%	2	1,724	-2.410%
2026-08-20	4.2100	4.4500	4.2100	4.4500	+3.488%	11	1,724	-8.989%
2026-08-19	4.2500	4.4000	4.1600	4.3000	-15.686%	16	1,724	-5.814%
2026-08-18	5.5000	5.5000	4.9200	5.1000	-17.742%	47	1,714	-20.588%
2026-08-17	6.3500	6.3500	6.0000	6.2000	-5.344%	32	1,692	-34.677%
2026-08-14	6.5500	6.5500	6.5500	6.5500	+1.550%	1	1,676	-38.168%
2026-08-13	6.0000	6.4500	6.0000	6.4500	-2.273%	19	1,676	-37.209%
2026-08-12	6.6000	6.6000	6.6000	6.6000	+1.538%	3	1,676	-38.636%
2026-08-11	7.0000	7.0500	6.5000	6.5000	-13.907%	35	1,673	-37.692%
2026-08-10	7.5600	7.5600	7.5500	7.5500	-2.956%	2	1,678	-46.358%
2026-08-07	7.9500	7.9500	7.7800	7.7800	-7.381%	5	1,680	-47.943%
2026-08-06	7.9700	8.6000	7.9700	8.4000	+2.439%	11	1,679	-51.786%
2026-08-05	7.8000	8.2000	7.5100	8.2000	-7.029%	17	1,674	-50.610%
2026-08-04	8.1500	8.8200	8.1500	8.8200	+6.651%	31	1,666	-54.082%
2026-08-03	8.1300	8.3500	7.9000	8.2700	+18.993%	94	1,637	-51.028%
2026-07-31	7.0000	7.1600	6.5000	6.9500	+16.415%	123	1,596	-41.727%
2026-07-30	6.7000	6.7000	5.9700	5.9700	+7.568%	4	1,526	-32.161%
2026-07-29	5.0200	5.5500	5.0200	5.5500	-0.893%	8	1,525	-27.027%
2026-07-28	5.1500	5.6000	5.1500	5.6000	-9.677%	113	1,526	-27.679%
2026-07-27	6.2000	6.2000	6.2000	6.2000	-3.876%	2	1,530	-34.677%
2026-07-24	6.0000	6.4500	5.9500	6.4500	-0.769%	21	1,530	-37.209%
2026-07-23	6.8500	6.8500	6.5000	6.5000	-10.959%	6	1,521	-37.692%
2026-07-22	6.4900	7.3000	6.4900	7.3000	+8.955%	58	1,524	-44.521%
2026-07-21	6.6500	7.0000	6.6500	6.7000	-8.844%	17	1,477	-39.552%
2026-07-20	7.2500	7.6000	7.2500	7.3500	+6.522%	94	1,466	-44.898%
2026-07-17	6.7000	6.9000	6.6500	6.9000	-0.862%	10	1,437	-41.304%
2026-07-16	8.2000	8.2000	6.9600	6.9600	-26.737%	22	1,436	-41.810%
2026-07-15	8.8000	9.6500	8.3000	9.5000	+2.151%	88	1,426	-57.368%
2026-07-14	9.5000	9.8900	9.3000	9.3000	+2.198%	46	1,390	-56.452%
2026-07-13	9.1500	9.3500	9.1000	9.1000	+2.247%	19	1,371	-55.495%
2026-07-10	8.8100	9.5500	8.8100	8.9000	-2.732%	62	1,363	-54.494%
2026-07-09	8.4500	9.1500	8.0000	9.1500	+19.608%	64	1,330	-55.738%
2026-07-08	7.7500	7.9500	7.5500	7.6500	-0.649%	136	1,288	-47.059%
2026-07-07	7.2500	8.0000	7.2500	7.7000	0.000%	57	1,192	-47.403%
2026-07-06	7.3300	7.9000	7.1500	7.7000	+13.235%	68	1,167	-47.403%
2026-07-02	6.9000	6.9000	6.7000	6.8000	-18.563%	12	1,161	-40.441%
2026-07-01	8.7200	8.8500	8.3500	8.3500	-1.183%	16	1,161	-51.497%
2026-06-30	8.3000	8.4500	7.7800	8.4500	+10.458%	33	1,160	-52.071%
2026-06-29	8.1000	8.1000	7.3500	7.6500	-20.313%	4	1,135	-47.059%
2026-06-26	9.4600	9.6000	8.7000	9.6000	-4.478%	30	1,136	-57.813%
2026-06-25	10.2000	10.3500	10.0000	10.0500	-16.942%	12	1,119	-59.701%
2026-06-24	12.3500	12.8000	12.1000	12.1000	-2.024%	8	1,113	-66.529%
2026-06-23	12.2000	12.3500	12.1400	12.3500	-7.491%	5	1,110	-67.206%
2026-06-22	15.5800	15.5800	13.3500	13.3500	-32.405%	9	1,112	-69.663%
2026-06-18	20.0000	20.0000	19.4000	19.7500	+14.493%	12	1,120	-79.494%
2026-06-17	17.1000	17.2500	17.1000	17.2500	-0.289%	49	1,120	-76.522%
2026-06-16	16.8000	17.3000	16.7000	17.3000	+1.229%	62	1,122	-76.590%
2026-06-15	17.1500	17.1500	17.0000	17.0900	+5.952%	13	1,131	-76.302%
2026-06-12	16.8500	17.0000	16.1300	16.1300	+0.186%	12	1,132	-74.892%
2026-06-11	16.1000	16.1000	16.1000	16.1000	-5.350%	1	1,129	-74.845%
2026-06-09	17.0100	17.0100	17.0100	17.0100	-7.302%	3	1,129	-76.190%
2026-06-08	18.3500	18.3500	18.3000	18.3500	+11.890%	3	1,131	-77.929%
2026-06-05	16.6600	16.6600	16.4000	16.4000	-8.635%	7	1,128	-75.305%
2026-06-04	18.3700	18.3700	17.9500	17.9500	-13.159%	5	1,128	-77.437%
2026-06-03	20.1000	20.6700	19.4000	20.6700	-0.386%	18	1,128	-80.406%
2026-05-29	20.4000	20.7500	20.4000	20.7500	+5.330%	17	1,132	-80.482%
2026-05-28	19.7000	19.7000	19.7000	19.7000	-9.633%	1	1,130	-79.442%
2026-05-27	23.2200	23.2200	21.8000	21.8000	-3.326%	86	1,131	-81.422%
2026-05-26	21.6000	22.5500	21.6000	22.5500	+10.811%	16	1,214	-82.040%
2026-05-22	20.1000	20.3500	20.1000	20.3500	-3.828%	2	1,208	-80.098%
2026-05-21	22.0000	22.0000	21.1600	21.1600	-1.260%	10	1,206	-80.860%
2026-05-19	21.7000	21.7000	21.4000	21.4300	-12.709%	21	1,206	-81.101%
2026-05-18	23.7500	24.5500	23.5000	24.5500	+6.508%	30	1,204	-83.503%
2026-05-14	23.4000	23.4000	23.0500	23.0500	-10.311%	5	1,204	-82.430%
2026-05-13	25.8500	25.8500	25.7000	25.7000	+0.391%	3	1,205	-84.241%
2026-05-12	25.6000	25.6000	25.6000	25.6000	-11.724%	1	1,205	-84.180%
2026-05-08	29.0000	29.0000	29.0000	29.0000	-11.666%	1	1,205	-86.034%
2026-04-28	32.8300	32.8300	32.8300	32.8300	+4.454%	1	1,205	-87.664%
2026-04-24	31.4500	31.4500	31.4300	31.4300	+3.252%	5	1,206	-87.114%
2026-04-23	30.4400	30.4400	30.4400	30.4400	+8.909%	10	1,206	-86.695%
2026-04-21	27.9500	27.9500	27.9500	27.9500	+0.684%	1	1,206	-85.510%
2026-04-20	27.7600	27.7600	27.7600	27.7600	+10.951%	3	1,206	-85.411%
2026-04-17	25.0200	25.0200	25.0200	25.0200	-9.348%	1	1,206	-83.813%
2026-04-15	27.6000	27.6000	27.6000	27.6000	+0.804%	7	1,206	-85.326%
2026-04-14	29.5800	29.5800	27.3800	27.3800	-10.611%	17	1,206	-85.208%
2026-04-13	30.6300	30.6300	30.6300	30.6300	+15.847%	1	1,208	-86.778%
2026-04-09	26.4400	26.4400	26.4400	26.4400	-13.169%	1	1,209	-84.682%
2026-04-07	31.8500	31.9000	30.4500	30.4500	+16.444%	6	1,210	-86.700%
2026-04-01	25.6000	26.1500	25.6000	26.1500	-2.243%	7	1,206	-84.512%
2026-03-30	26.9500	26.9500	26.6500	26.7500	-2.015%	35	1,199	-84.860%
2026-03-27	27.4500	27.4500	27.2500	27.3000	-6.314%	30	1,165	-85.165%
2026-03-25	29.1400	29.1400	29.1400	29.1400	-6.302%	1	1,141	-86.102%
2026-03-23	30.2000	31.1000	30.2000	31.1000	+12.886%	4	1,141	-86.977%
2026-03-18	28.2000	28.2000	27.5500	27.5500	+24.661%	11	1,138	-85.299%
2026-03-17	22.3000	22.3000	21.9000	22.1000	-3.578%	5	1,134	-81.674%
2026-03-16	22.6500	22.9200	22.6500	22.9200	+3.243%	2	1,133	-82.330%
2026-03-13	21.6000	22.2000	21.6000	22.2000	+8.029%	3	1,131	-81.757%
2026-03-12	20.8000	20.8000	20.5500	20.5500	-0.484%	5	1,128	-80.292%
2026-03-11	20.5500	20.7500	20.5500	20.6500	+1.225%	9	1,123	-80.387%
2026-03-10	20.4000	20.4000	20.4000	20.4000	-3.546%	2	1,125	-80.147%
2026-03-09	21.1500	21.1500	21.1500	21.1500	+9.870%	3	1,123	-80.851%
2026-03-06	20.2500	20.2500	19.2500	19.2500	+3.217%	7	1,120	-78.961%
2026-03-05	18.6500	18.6500	18.6500	18.6500	+2.473%	5	1,116	-78.284%
2026-02-27	20.1500	20.1500	18.2000	18.2000	-12.077%	19	1,116	-77.747%
2026-02-26	20.7500	20.7500	20.5500	20.7000	+16.620%	10	1,107	-80.435%
2026-02-25	17.7500	17.7500	17.7500	17.7500	-6.579%	2	1,104	-77.183%
2026-02-24	19.0000	19.0000	19.0000	19.0000	+2.426%	2	1,104	-78.684%
2026-02-23	19.1500	19.1500	18.5000	18.5500	-11.667%	31	1,104	-78.167%
2026-02-20	21.0000	21.0000	21.0000	21.0000	+2.190%	1	1,098	-80.714%
2026-02-19	20.5500	20.5500	20.5500	20.5500	+5.385%	2	1,097	-80.292%
2026-02-18	18.6000	19.5000	18.6000	19.5000	+12.717%	21	1,097	-79.231%
2026-02-17	17.9000	17.9000	17.3000	17.3000	-4.945%	3	1,076	-76.590%
2026-02-13	19.1000	19.1000	17.0000	18.2000	-10.477%	146	972	-77.747%
2026-02-12	20.7000	20.7500	19.8000	20.3300	-7.169%	16	972	-80.079%
2026-02-11	20.4000	21.9000	20.4000	21.9000	+7.511%	4	978	-81.507%
2026-02-10	20.0000	20.3700	20.0000	20.3700	-3.460%	13	977	-80.118%
2026-02-09	21.3000	21.4500	20.9500	21.1000	+0.957%	33	975	-80.806%
2026-02-06	21.0000	21.2500	20.9000	20.9000	-20.076%	18	959	-80.622%
2026-02-04	26.7400	26.7400	25.9000	26.1500	+34.103%	4	954	-84.512%
2026-02-03	19.5000	19.5000	19.5000	19.5000	+1.299%	2	952	-79.231%
2026-02-02	18.7500	19.2500	18.7000	19.2500	-10.673%	14	952	-78.961%
2026-01-30	21.8000	21.8000	21.5500	21.5500	+0.937%	11	947	-81.206%
2026-01-29	21.3500	21.3500	21.3500	21.3500	+0.471%	3	936	-81.030%
2026-01-28	21.1500	21.2500	21.1500	21.2500	+5.198%	5	933	-80.941%
2026-01-27	21.0000	21.0000	20.2000	20.2000	-4.582%	6	932	-79.950%
2026-01-26	21.7000	21.9500	21.1700	21.1700	-2.890%	15	927	-80.869%
2026-01-23	22.5300	22.6500	21.7000	21.8000	-2.895%	51	924	-81.422%
2026-01-22	22.5000	22.6500	22.4000	22.4500	-3.565%	72	934	-81.960%
2026-01-21	23.2800	23.2800	23.2800	23.2800	-6.318%	10	921	-82.603%
2026-01-20	25.1000	25.1000	24.8500	24.8500	+3.975%	242	914	-83.702%
2026-01-16	23.4700	23.9000	23.4700	23.9000	+1.486%	11	775	-83.054%
2026-01-14	21.9000	23.5500	21.8000	23.5500	+3.928%	44	775	-82.803%
2026-01-13	23.4000	23.4000	22.4500	22.6600	-1.005%	211	737	-82.127%
2026-01-12	22.8000	22.8900	22.8000	22.8900	+3.108%	2	745	-82.307%
2026-01-09	21.2500	22.2000	21.2500	22.2000	+3.593%	10	744	-81.757%
2026-01-08	20.1500	21.4300	20.0200	21.4300	+12.199%	13	734	-81.101%
2026-01-07	22.6500	22.6500	19.1000	19.1000	-17.137%	23	732	-78.796%
2026-01-05	23.3500	23.3500	23.0500	23.0500	+20.681%	5	721	-82.430%
2026-01-02	19.2000	19.2000	19.1000	19.1000	0.000%	10	717	-78.796%
2025-12-31	19.3500	19.3500	19.1000	19.1000	-0.261%	31	687	-78.796%
2025-12-30	19.3400	19.4500	19.0500	19.1500	+0.525%	108	687	-78.851%
2025-12-29	19.0500	19.0500	19.0500	19.0500	-0.210%	1	636	-78.740%
2025-12-26	19.5000	19.7500	19.0900	19.0900	-0.469%	59	635	-78.785%
2025-12-24	19.3000	19.5000	19.1800	19.1800	+0.209%	58	570	-78.884%
2025-12-23	19.4000	19.7000	19.1400	19.1400	-7.803%	9	570	-78.840%
2025-12-22	20.9000	21.1500	20.7600	20.7600	+4.217%	14	581	-80.491%
2025-12-19	19.9200	19.9200	19.9200	19.9200	-6.959%	46	581	-79.669%
2025-12-18	21.4100	21.4100	21.4100	21.4100	+2.686%	1	535	-81.084%
2025-12-15	20.7000	20.8500	20.6200	20.8500	-6.292%	26	534	-80.576%
2025-12-11	21.6500	22.2500	21.3700	22.2500	-2.069%	34	526	-81.798%
2025-12-09	22.9500	22.9500	22.7200	22.7200	+8.969%	43	516	-82.174%
2025-12-05	20.9500	21.5300	20.8500	20.8500	+2.811%	23	484	-80.576%
2025-12-04	20.2800	20.2800	20.2800	20.2800	-1.744%	5	484	-80.030%
2025-12-03	20.7000	20.9500	20.6300	20.6400	-3.099%	62	480	-80.378%
2025-12-02	22.7200	22.7200	21.3000	21.3000	-2.517%	25	452	-80.986%
2025-12-01	21.7500	21.9700	21.6800	21.8500	+7.582%	58	443	-81.465%
2025-11-26	20.3100	20.3100	20.3100	20.3100	+4.154%	1	441	-80.059%
2025-11-25	19.5500	19.5500	19.4500	19.5000	0.000%	11	441	-79.231%
2025-11-24	19.5000	19.5000	19.5000	19.5000	+6.267%	2	446	-79.231%
2025-11-21	18.3000	18.3500	18.3000	18.3500	-6.853%	18	446	-77.929%
2025-11-20	19.7000	19.7000	19.7000	19.7000	+5.067%	3	446	-79.442%
2025-11-18	18.8000	18.8000	18.7500	18.7500	+0.806%	2	446	-78.400%
2025-11-17	18.5500	18.7000	18.5000	18.6000	-5.102%	8	446	-78.226%
2025-11-14	19.6000	19.6000	19.6000	19.6000	+12.321%	9	446	-79.337%
2025-11-13	17.3500	17.4500	17.3500	17.4500	-12.837%	91	446	-76.791%
2025-11-12	20.0200	20.0200	20.0200	20.0200	-18.352%	5	394	-79.770%
2025-11-10	24.5200	24.5200	24.5200	24.5200	-2.077%	1	389	-83.483%
2025-11-06	25.0400	25.0400	25.0400	25.0400	-4.610%	2	388	-83.826%
2025-11-05	26.2500	26.2500	26.2500	26.2500	+1.156%	200	390	-84.571%
2025-11-03	25.9500	25.9500	25.9500	25.9500	+23.985%	2	212	-84.393%
2025-10-30	20.9300	20.9300	20.9300	20.9300	+0.144%	2	212	-80.650%
2025-10-28	20.9000	20.9000	20.9000	20.9000	+6.905%	20	212	-80.622%
2025-10-27	19.5500	19.5500	19.5500	19.5500	-5.783%	11	181	-79.284%
2025-10-24	20.7500	20.7500	20.7500	20.7500	-1.425%	2	181	-80.482%
2025-10-17	21.0500	21.0500	21.0500	21.0500	+2.884%	18	179	-80.760%
2025-10-10	20.4600	20.4600	20.4600	20.4600	-0.920%	1	191	-80.205%
2025-10-08	20.6500	20.6500	20.6500	20.6500	+5.897%	20	209	-80.387%
2025-10-07	19.5000	19.5000	19.5000	19.5000	-2.743%	1	206	-79.231%
2025-10-06	20.0500	20.0500	20.0500	20.0500	+4.919%	2	206	-79.800%
2025-10-03	19.0000	19.1100	19.0000	19.1100	+8.149%	2	204	-78.807%
2025-10-01	19.0700	19.0700	17.6700	17.6700	-26.067%	12	204	-77.080%
2025-09-25	22.5800	23.9000	22.5800	23.9000	+1.057%	11	206	-83.054%
2025-09-24	24.5400	24.5400	23.6000	23.6500	+4.646%	9	197	-82.875%
2025-09-23	23.0600	23.0600	22.6000	22.6000	+3.196%	8	192	-82.080%
2025-09-22	21.9000	21.9000	21.9000	21.9000	-2.882%	1	184	-81.507%
2025-09-19	22.4500	22.5500	22.4000	22.5500	-2.592%	14	185	-82.040%
2025-09-18	23.1500	23.1500	23.1500	23.1500	+0.871%	1	177	-82.505%
2025-09-17	22.9500	22.9500	22.9500	22.9500	-4.375%	2	178	-82.353%
2025-09-15	24.5000	25.8000	24.0000	24.0000	+1.394%	26	178	-83.125%
2025-09-12	23.7000	23.7200	23.6700	23.6700	+3.816%	8	154	-82.890%
2025-09-11	23.3800	23.3800	22.8000	22.8000	-12.476%	2	146	-82.237%
2025-09-05	26.0500	26.0500	26.0500	26.0500	+0.385%	5	144	-84.453%
2025-09-04	25.6500	25.9500	25.6500	25.9500	-5.533%	51	139	-84.393%
2025-08-27	27.4700	27.4700	27.4700	27.4700	-12.012%	10	123	-85.257%
2025-08-14	31.2200	31.2200	31.2200	31.2200	-31.082%	1	123	-87.028%
2025-05-30	45.3000	45.3000	45.3000	45.3000	+4.983%	2	123	-91.060%
2025-05-06	43.1500	43.1500	43.1500	43.1500	+52.743%	11	123	-90.614%
2025-03-17	28.2500	28.2500	28.2500	28.2500	-9.397%	1	124	-85.664%
2025-03-13	31.1800	31.1800	31.1800	31.1800	+1.895%	5	124	-87.011%
2025-03-11	30.4500	30.6000	30.4500	30.6000	-5.817%	123	124	-86.765%
2025-02-28	32.4900	32.4900	32.4900	32.4900	-14.858%	16	11	-87.535%
2025-02-11	38.1000	38.1600	38.1000	38.1600	-0.754%	6	12	-89.387%
2025-02-07	37.8000	38.4500	37.8000	38.4500	-28.849%	4	6	-89.467%
2025-01-23	54.0400	54.0400	54.0400	54.0400	+11.884%	1	6	-92.506%
2024-12-09	48.3000	48.3000	48.3000	48.3000	+43.238%	1	6	-91.615%
2024-11-01	33.6600	33.7200	33.6600	33.7200	0.000%	12	6	-87.989%