Dark

ABBV20270115P240
ABBV Jan 15 2027 240.00 Put (ABBV270115P00240000)
option OPRA

EOD

Sep 3, 2026

8.80-1.235%(-0.11)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	8.7000	8.9500	8.5800	8.8000	-1.235%	80	1,339	0.000%
2026-09-02	8.4500	9.2500	8.4500	8.9100	+0.112%	25	1,322	-1.235%
2026-09-01	8.9500	9.1500	8.8500	8.9000	-5.319%	24	1,309	-1.124%
2026-08-31	10.0500	10.0500	9.4000	9.4000	-2.083%	6	1,304	-6.383%
2026-08-27	9.6000	9.6000	9.6000	9.6000	+11.628%	11	1,306	-8.333%
2026-08-26	8.7600	9.0000	8.5400	8.6000	+10.968%	23	1,298	+2.326%
2026-08-25	8.1000	8.2700	7.7500	7.7500	-5.488%	37	1,303	+13.548%
2026-08-24	8.2000	8.2000	8.2000	8.2000	+0.613%	1	1,319	+7.317%
2026-08-21	8.2500	8.3500	8.0700	8.1500	-8.427%	41	1,318	+7.975%
2026-08-20	8.6500	8.9000	8.2000	8.9000	+13.088%	51	1,339	-1.124%
2026-08-19	8.3500	9.3000	7.8700	7.8700	-21.063%	45	1,335	+11.817%
2026-08-18	9.8000	9.9700	9.8000	9.9700	-17.603%	20	1,308	-11.735%
2026-08-17	12.3000	12.3000	12.1000	12.1000	-2.419%	7	1,318	-27.273%
2026-08-14	12.4000	12.4000	12.4000	12.4000	-1.587%	2	1,318	-29.032%
2026-08-13	11.8000	12.6000	11.7500	12.6000	-6.040%	20	1,318	-30.159%
2026-08-12	13.4100	13.4100	13.4100	13.4100	+10.370%	10	1,322	-34.377%
2026-08-11	13.5400	13.6000	12.1500	12.1500	-15.331%	551	1,312	-27.572%
2026-08-10	14.5000	14.5000	14.3500	14.3500	-1.712%	19	785	-38.676%
2026-08-07	14.6000	14.8000	14.6000	14.6000	-7.419%	59	785	-39.726%
2026-08-06	15.1000	15.8000	15.1000	15.7700	+5.133%	16	744	-44.198%
2026-08-05	14.2500	15.0000	14.2000	15.0000	-7.692%	6	729	-41.333%
2026-08-04	15.1000	16.2500	14.8500	16.2500	+8.333%	20	725	-45.846%
2026-08-03	15.1500	15.3000	14.6500	15.0000	+12.952%	48	712	-41.333%
2026-07-31	13.2000	13.3000	12.2000	13.2800	+13.504%	75	720	-33.735%
2026-07-30	12.1500	12.1500	11.7000	11.7000	+18.182%	13	725	-24.786%
2026-07-29	9.6400	10.1000	9.6000	9.9000	-1.000%	29	712	-11.111%
2026-07-28	9.6000	10.0500	9.6000	10.0000	-9.910%	26	690	-12.000%
2026-07-27	10.9000	11.5000	10.8500	11.1000	-2.972%	33	670	-20.721%
2026-07-24	11.2500	11.8400	11.2500	11.4400	-6.612%	83	645	-23.077%
2026-07-23	13.0800	13.0800	12.2500	12.2500	-8.240%	15	605	-28.163%
2026-07-22	13.4000	13.5000	13.3500	13.3500	+6.800%	13	599	-34.082%
2026-07-21	12.4500	12.9500	12.4500	12.5000	-7.063%	14	586	-29.600%
2026-07-20	13.0300	13.7500	13.0300	13.4500	+5.906%	28	574	-34.572%
2026-07-17	12.1200	12.7000	11.8500	12.7000	-6.960%	25	554	-30.709%
2026-07-16	14.8000	14.8000	13.6500	13.6500	-12.780%	24	534	-35.531%
2026-07-15	16.0000	16.1000	15.3000	15.6500	-6.287%	28	516	-43.770%
2026-07-14	17.1500	17.1500	16.6500	16.7000	+5.363%	52	505	-47.305%
2026-07-13	16.0000	16.7500	15.8500	15.8500	-0.314%	12	471	-44.479%
2026-07-10	16.4500	16.7500	15.9000	15.9000	-1.365%	17	467	-44.654%
2026-07-09	13.8500	16.1200	13.8500	16.1200	+16.390%	37	456	-45.409%
2026-07-08	13.8500	13.8500	13.7500	13.8500	0.000%	10	445	-36.462%
2026-07-07	13.6500	14.0600	13.6500	13.8500	+2.593%	32	439	-36.462%
2026-07-06	13.2500	13.6000	12.7500	13.5000	+10.656%	32	419	-34.815%
2026-07-02	12.2000	12.2000	12.2000	12.2000	-19.205%	1	392	-27.869%
2026-07-01	15.7000	15.7000	15.1000	15.1000	+2.027%	12	392	-41.722%
2026-06-30	14.7000	14.8000	14.7000	14.8000	+5.338%	4	382	-40.541%
2026-06-29	14.0500	14.0500	14.0500	14.0500	-15.054%	1	378	-37.367%
2026-06-26	16.0500	16.7300	15.8500	16.5400	-6.554%	21	376	-46.796%
2026-06-25	18.6500	18.6500	17.7000	17.7000	-16.706%	13	361	-50.282%
2026-06-24	21.1000	21.2500	21.1000	21.2500	-3.409%	4	351	-58.588%
2026-06-23	21.6500	22.0000	21.2100	22.0000	-6.780%	15	351	-60.000%
2026-06-22	26.0000	26.0000	23.6000	23.6000	-27.160%	3	342	-62.712%
2026-06-18	32.4000	32.4000	32.4000	32.4000	+20.896%	1	341	-72.840%
2026-06-12	26.9000	26.9000	26.8000	26.8000	-2.368%	2	341	-67.164%
2026-06-11	27.4500	27.4500	27.4500	27.4500	-7.576%	2	340	-67.942%
2026-06-08	29.9000	29.9000	29.7000	29.7000	+11.028%	2	341	-70.370%
2026-06-05	26.0600	26.7500	26.0600	26.7500	-20.858%	12	342	-67.103%
2026-06-02	33.8000	33.8000	33.8000	33.8000	-2.874%	1	341	-73.964%
2026-06-01	34.8000	34.8000	34.8000	34.8000	-1.136%	1	342	-74.713%
2026-05-26	35.1500	35.6000	35.1500	35.2000	+8.308%	8	343	-75.000%
2026-05-22	32.5000	32.5000	32.5000	32.5000	-17.092%	1	352	-72.923%
2026-05-13	39.1500	39.2000	39.1500	39.2000	-3.090%	3	352	-77.551%
2026-05-01	37.7000	40.4500	37.7000	40.4500	+13.305%	7	349	-78.245%
2026-04-30	36.3000	36.3000	35.7000	35.7000	-19.595%	8	349	-75.350%
2026-04-22	43.1500	44.4000	43.1500	44.4000	+12.263%	2	344	-80.180%
2026-04-16	39.5500	39.5500	39.5500	39.5500	-9.683%	1	344	-77.750%
2026-04-07	43.7900	43.7900	43.7900	43.7900	+13.593%	1	343	-79.904%
2026-03-30	38.5500	38.5500	38.5500	38.5500	-14.047%	1	343	-77.173%
2026-03-19	44.8500	44.8500	44.8500	44.8500	+7.813%	1	344	-80.379%
2026-03-18	41.6000	41.6000	41.6000	41.6000	+25.301%	3	345	-78.846%
2026-03-13	33.2000	33.2000	33.2000	33.2000	+11.335%	4	348	-73.494%
2026-03-09	29.8900	29.8900	29.8200	29.8200	+3.005%	16	344	-70.490%
2026-03-06	28.9500	28.9500	28.9500	28.9500	+11.992%	2	341	-69.603%
2026-03-02	25.8500	25.8500	25.8500	25.8500	-9.773%	1	341	-65.957%
2026-02-25	27.2000	28.6500	27.2000	28.6500	+6.506%	2	342	-69.284%
2026-02-13	26.7700	26.9000	26.7700	26.9000	-8.191%	2	342	-67.286%
2026-02-12	29.3000	29.3000	29.3000	29.3000	0.000%	1	342	-69.966%
2026-01-27	29.3000	29.3000	29.3000	29.3000	-15.318%	1	341	-69.966%
2026-01-05	34.0000	34.6000	34.0000	34.6000	+17.368%	62	341	-74.566%
2025-12-03	29.5200	29.8000	29.2500	29.4800	-7.731%	78	319	-70.149%
2025-12-02	31.7000	31.9500	31.7000	31.9500	+9.605%	50	280	-72.457%
2025-11-24	28.6400	29.1500	28.6000	29.1500	-0.342%	17	256	-69.811%
2025-11-19	29.2500	29.2500	29.2500	29.2500	+2.632%	1	252	-69.915%
2025-11-12	28.5000	28.5000	28.5000	28.5000	-5.000%	1	252	-69.123%
2025-10-20	30.0000	30.0000	30.0000	30.0000	+3.270%	4	251	-70.667%
2025-10-07	29.6000	29.6000	29.0500	29.0500	+9.211%	4	251	-69.707%
2025-10-03	28.5500	28.5500	26.6000	26.6000	-1.700%	155	251	-66.917%
2025-10-02	27.0600	27.0600	27.0600	27.0600	+2.694%	1	142	-67.480%
2025-10-01	26.6200	26.6200	26.3500	26.3500	-7.544%	21	143	-66.603%
2025-09-30	29.2200	29.2200	28.5000	28.5000	-19.944%	3	129	-69.123%
2025-09-26	35.6500	35.6500	35.6000	35.6000	+9.707%	3	129	-75.281%
2025-09-22	32.4500	32.4500	32.4500	32.4500	-10.111%	1	129	-72.881%
2025-09-15	36.1000	36.1000	36.1000	36.1000	+6.333%	1	129	-75.623%
2025-09-12	33.9500	33.9500	33.9500	33.9500	-10.066%	2	129	-74.080%
2025-09-03	37.7500	37.7500	37.7500	37.7500	-38.094%	6	130	-76.689%
2025-05-22	60.9800	60.9800	60.9800	60.9800	-7.325%	5	124	-85.569%
2025-05-15	65.8000	65.8000	65.8000	65.8000	+19.636%	1	119	-86.626%
2025-05-12	55.0000	55.0000	55.0000	55.0000	-9.984%	100	119	-84.000%
2025-05-08	61.1000	61.1000	61.1000	61.1000	+12.731%	1	119	-85.597%
2025-05-01	54.2000	54.2000	54.2000	54.2000	0.000%	2	119	-83.764%
2025-04-29	54.2000	54.2000	54.2000	54.2000	-31.566%	5	119	-83.764%
2025-04-09	75.6000	79.2000	75.6000	79.2000	+18.865%	3	119	-88.889%
2025-04-08	66.6300	66.6300	66.6300	66.6300	+0.955%	1	117	-86.793%
2025-04-07	68.6000	68.6000	66.0000	66.0000	+11.486%	3	116	-86.667%
2025-04-04	54.4000	59.2000	53.9000	59.2000	+49.646%	8	113	-85.135%
2025-03-17	39.5600	39.5600	39.5600	39.5600	-4.097%	5	109	-77.755%
2025-03-11	41.2500	41.2500	41.2500	41.2500	-5.172%	1	104	-78.667%
2025-03-05	43.5000	43.5000	43.5000	43.5000	+4.317%	1	104	-79.770%
2025-03-03	41.7000	41.7000	41.7000	41.7000	-14.724%	1	103	-78.897%
2025-02-19	48.9000	48.9000	48.9000	48.9000	+1.242%	3	103	-82.004%
2024-10-30	48.3000	48.3000	48.3000	48.3000	-13.596%	1	101	-81.781%
2024-10-23	55.9000	55.9000	55.9000	55.9000	+3.232%	100	101	-84.258%
2024-10-04	54.4000	54.4000	54.1500	54.1500	+4.638%	4	1	-83.749%
2024-10-01	51.9500	51.9500	51.7500	51.7500	0.000%	2	1	-82.995%