Dark

ABBV20270115P250
ABBV Jan 15 2027 250.00 Put (ABBV270115P00250000)
option OPRA

EOD

Sep 2, 2026

11.75-8.203%(-1.05)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	11.8500	12.7500	11.4700	11.7500	-8.203%	35	440	0.000%
2026-09-01	12.3000	12.8000	12.2400	12.8000	-4.478%	36	443	-8.203%
2026-08-31	15.7500	15.7500	13.4000	13.4000	+0.375%	10	427	-12.313%
2026-08-28	13.4500	13.4500	13.3500	13.3500	+11.903%	2	425	-11.985%
2026-08-26	12.0200	12.3500	11.9000	11.9300	+9.450%	38	426	-1.509%
2026-08-25	11.3000	11.3000	10.7000	10.9000	-5.217%	31	401	+7.798%
2026-08-24	11.7400	11.8100	11.5000	11.5000	+2.496%	6	421	+2.174%
2026-08-21	11.5000	11.5000	11.2200	11.2200	-2.009%	28	421	+4.724%
2026-08-20	12.2000	12.2000	11.3500	11.4500	+4.950%	49	421	+2.620%
2026-08-19	11.8300	12.5500	10.9100	10.9100	-20.365%	18	432	+7.699%
2026-08-18	13.9000	15.0000	13.6500	13.7000	-16.717%	7	430	-14.234%
2026-08-17	16.4000	16.5000	16.4000	16.4500	-3.235%	14	428	-28.571%
2026-08-14	16.8000	17.0000	16.8000	17.0000	+0.890%	11	419	-30.882%
2026-08-13	14.5500	16.8500	14.5500	16.8500	-2.882%	13	417	-30.267%
2026-08-12	17.4000	17.4500	16.8000	17.3500	+0.580%	10	408	-32.277%
2026-08-11	17.7500	18.0500	17.2500	17.2500	-9.922%	13	398	-31.884%
2026-08-10	18.8000	19.5000	18.8000	19.1500	-1.034%	6	386	-38.642%
2026-08-07	20.1500	20.1500	19.3500	19.3500	-4.820%	31	378	-39.276%
2026-08-06	20.3300	20.3300	20.3300	20.3300	+2.937%	3	353	-42.204%
2026-08-03	19.8000	19.8500	19.4000	19.7500	+15.497%	18	349	-40.506%
2026-07-31	17.4500	17.4500	16.3000	17.1000	+30.038%	53	337	-31.287%
2026-07-29	13.2600	13.2600	12.5200	13.1500	-0.379%	9	346	-10.646%
2026-07-28	12.7500	13.5000	12.7500	13.2000	-12.000%	12	338	-10.985%
2026-07-27	14.2000	15.0500	14.2000	15.0000	-3.846%	16	331	-21.667%
2026-07-24	15.3000	15.6000	14.6600	15.6000	-6.306%	63	318	-24.679%
2026-07-23	16.9000	16.9000	16.0000	16.6500	-3.198%	26	267	-29.429%
2026-07-22	15.9000	17.2000	15.8500	17.2000	+4.878%	22	243	-31.686%
2026-07-21	16.7000	16.7500	16.0200	16.4000	-6.818%	69	224	-28.354%
2026-07-20	17.2000	17.8000	17.2000	17.6000	+6.344%	15	179	-33.239%
2026-07-17	15.7000	16.8500	15.5000	16.5500	-7.022%	32	169	-29.003%
2026-07-16	17.7000	18.3500	17.7000	17.8000	-13.382%	7	141	-33.989%
2026-07-15	20.1500	20.5500	20.1500	20.5500	-5.517%	4	136	-42.822%
2026-07-14	22.3000	22.3000	21.7500	21.7500	+6.357%	5	133	-45.977%
2026-07-13	21.4000	21.4000	20.4500	20.4500	-4.439%	10	129	-42.543%
2026-07-10	21.0000	21.4000	21.0000	21.4000	+3.883%	2	120	-45.093%
2026-07-09	19.0500	20.6000	19.0500	20.6000	+10.753%	10	122	-42.961%
2026-07-08	18.9000	18.9000	18.1000	18.6000	+3.911%	38	119	-36.828%
2026-07-07	16.7000	17.9000	16.7000	17.9000	+2.579%	21	105	-34.358%
2026-07-06	17.3000	17.6800	17.1000	17.4500	+4.742%	15	88	-32.665%
2026-07-02	16.0000	16.6600	16.0000	16.6600	-15.000%	12	73	-29.472%
2026-07-01	19.6000	19.6000	19.6000	19.6000	+3.430%	3	73	-40.051%
2026-06-30	18.7500	19.1000	18.1000	18.9500	+5.571%	44	73	-37.995%
2026-06-29	18.4000	18.4000	16.9500	17.9500	-15.529%	31	40	-34.540%
2026-06-26	20.5000	21.2500	20.3000	21.2500	-5.134%	10	35	-44.706%
2026-06-25	25.3200	25.3200	22.4000	22.4000	-17.647%	12	36	-47.545%
2026-06-24	27.2000	27.2000	27.2000	27.2000	-20.117%	3	36	-56.801%
2026-06-09	34.0500	34.0500	34.0500	34.0500	-9.921%	3	37	-65.492%
2026-05-22	37.8000	37.8000	37.8000	37.8000	-13.103%	1	39	-68.915%
2026-05-20	43.0000	43.5000	43.0000	43.5000	-7.741%	2	39	-72.989%
2026-05-05	47.1500	47.1500	47.1500	47.1500	+8.766%	1	38	-75.080%
2026-04-30	43.3500	43.3500	43.3500	43.3500	-16.635%	1	38	-72.895%
2026-04-23	52.0000	52.0000	52.0000	52.0000	+11.349%	4	37	-77.404%
2026-03-30	46.7000	46.7000	46.7000	46.7000	-1.268%	3	37	-74.839%
2026-03-27	47.3000	47.3000	47.3000	47.3000	-5.964%	2	37	-75.159%
2026-03-19	50.3000	50.3000	50.3000	50.3000	+64.379%	3	37	-76.640%
2026-03-04	30.6000	30.6000	30.6000	30.6000	-6.135%	1	37	-61.601%
2026-02-13	32.6000	32.6000	32.6000	32.6000	-13.298%	3	39	-63.957%
2026-02-09	37.6000	37.6000	37.6000	37.6000	-3.590%	1	39	-68.750%
2026-01-26	39.1000	39.1000	39.0000	39.0000	+21.875%	2	38	-69.872%
2026-01-07	34.7500	34.7500	32.0000	32.0000	-11.724%	5	38	-63.281%
2026-01-02	36.2500	36.2500	36.2500	36.2500	+4.618%	1	38	-67.586%
2025-12-23	34.9000	34.9000	34.6500	34.6500	-6.351%	2	39	-66.089%
2025-12-05	37.0000	37.0000	37.0000	37.0000	-1.726%	1	38	-68.243%
2025-12-01	37.6500	37.6500	37.6500	37.6500	+10.314%	2	39	-68.792%
2025-11-25	34.2500	34.2500	34.0500	34.1300	-0.350%	8	37	-65.573%
2025-11-24	34.2500	34.2500	34.2500	34.2500	-6.472%	7	31	-65.693%
2025-10-24	36.6200	36.6200	36.6200	36.6200	+5.991%	1	24	-67.914%
2025-10-07	34.5500	34.5500	34.5500	34.5500	+4.286%	1	23	-65.991%
2025-10-03	33.1300	33.1300	33.1300	33.1300	+6.871%	1	23	-64.534%
2025-10-01	31.0000	31.0000	31.0000	31.0000	-22.306%	1	22	-62.097%
2025-09-17	39.9000	39.9000	39.9000	39.9000	-8.486%	2	21	-70.551%
2025-09-15	43.6000	43.6000	43.6000	43.6000	-33.282%	6	20	-73.050%
2025-07-23	65.3500	65.3500	65.3500	65.3500	-5.809%	1	14	-82.020%
2025-05-22	69.3800	69.3800	69.3800	69.3800	+3.971%	5	13	-83.064%
2025-05-06	66.7300	66.7300	66.7300	66.7300	-24.257%	5	18	-82.392%
2025-04-09	85.6000	88.1000	85.6000	88.1000	+15.013%	2	13	-86.663%
2025-04-08	75.0000	76.6000	75.0000	76.6000	+3.654%	2	11	-84.661%
2025-04-07	76.2000	76.2000	73.9000	73.9000	+10.629%	3	9	-84.100%
2025-04-04	59.0000	66.8000	59.0000	66.8000	+7.223%	12	6	-82.410%
2024-10-08	62.5000	62.5000	62.3000	62.3000	+1.964%	2	0	-81.140%
2024-10-03	61.3000	61.3000	61.1000	61.1000	+1.749%	2	0	-80.769%
2024-10-02	60.2500	60.2500	60.0500	60.0500	0.000%	2	0	-80.433%