Dark

ABBV20270319C240
ABBV Mar 19 2027 240.00 Call (ABBV270319C00240000)
option OPRA

EOD

Sep 3, 2026

35.21+1.470%(+0.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	35.2100	35.2100	35.2100	35.2100	+1.470%	2	1,041	0.000%
2026-09-01	34.7000	34.7000	34.7000	34.7000	+9.567%	1	1,041	+1.470%
2026-08-31	31.3200	31.6700	31.3200	31.6700	-16.217%	2	1,041	+11.178%
2026-08-24	38.0000	38.6000	37.8000	37.8000	-3.201%	16	1,039	-6.852%
2026-08-21	38.6500	40.1500	38.6500	39.0500	+8.623%	16	1,036	-9.834%
2026-08-20	35.9500	35.9500	35.9500	35.9500	+8.972%	1	1,022	-2.058%
2026-08-18	32.9900	32.9900	32.9900	32.9900	+16.490%	1	1,021	+6.729%
2026-08-17	28.3500	28.5700	28.2000	28.3200	+3.169%	47	1,020	+24.329%
2026-08-11	27.4500	27.4500	27.4500	27.4500	+6.190%	1	975	+28.270%
2026-08-10	26.0000	26.0000	25.8500	25.8500	+3.400%	5	974	+36.209%
2026-08-06	24.8000	25.0000	24.5000	25.0000	-9.190%	9	969	+40.840%
2026-08-05	27.7000	28.2500	27.5300	27.5300	+8.173%	8	965	+27.897%
2026-08-04	25.1000	25.4500	25.1000	25.4500	-8.453%	2	961	+38.350%
2026-08-03	27.6500	27.8000	26.8000	27.8000	-13.530%	3	960	+26.655%
2026-07-31	32.1500	32.1500	32.1500	32.1500	-18.608%	1	959	+9.518%
2026-07-28	39.5000	39.5000	39.5000	39.5000	+3.947%	1	959	-10.861%
2026-07-27	38.0000	38.0000	38.0000	38.0000	+2.703%	1	960	-7.342%
2026-07-24	37.0000	37.0000	37.0000	37.0000	+14.729%	1	961	-4.838%
2026-07-22	32.2500	32.2500	32.2500	32.2500	-4.867%	1	962	+9.178%
2026-07-21	33.9000	33.9000	33.9000	33.9000	+4.052%	1	962	+3.864%
2026-07-20	32.5800	32.5800	32.5800	32.5800	-6.914%	5	963	+8.072%
2026-07-17	35.0000	35.0000	35.0000	35.0000	+31.184%	1	968	+0.600%
2026-07-15	26.6800	26.6800	26.6800	26.6800	-1.912%	5	968	+31.972%
2026-07-13	27.2000	27.2000	27.2000	27.2000	-2.857%	1	963	+29.449%
2026-07-10	26.9000	28.0000	26.6000	28.0000	-3.448%	6	962	+25.750%
2026-07-09	31.4500	31.4500	29.0000	29.0000	-10.494%	2	956	+21.414%
2026-07-08	32.4000	32.4000	32.4000	32.4000	-2.849%	3	955	+8.673%
2026-07-06	33.3500	33.3500	33.3500	33.3500	-10.590%	2	954	+5.577%
2026-07-02	34.6500	37.3000	34.6500	37.3000	+29.110%	6	951	-5.603%
2026-07-01	28.8900	28.8900	28.8900	28.8900	-8.720%	1	951	+21.876%
2026-06-30	31.6500	31.6500	31.6500	31.6500	-3.799%	10	950	+11.248%
2026-06-29	31.5000	32.9000	31.5000	32.9000	+30.815%	5	945	+7.021%
2026-06-25	23.4600	25.1500	23.4600	25.1500	+18.632%	2	947	+40.000%
2026-06-24	21.1400	21.2000	20.4500	21.2000	+4.382%	8	947	+66.085%
2026-06-23	20.1000	20.3100	20.1000	20.3100	+61.190%	5	949	+73.363%
2026-06-18	12.4600	12.7400	12.4400	12.6000	-16.000%	26	943	+179.444%
2026-06-15	15.0000	15.0000	15.0000	15.0000	-14.530%	1	943	+134.733%
2026-06-12	17.5500	17.5500	17.5500	17.5500	-2.931%	1	943	+100.627%
2026-06-10	18.0800	18.0800	18.0800	18.0800	-0.659%	1	942	+94.746%
2026-06-09	18.2000	18.2000	18.2000	18.2000	+11.656%	2	943	+93.462%
2026-06-08	16.5400	16.6200	16.1000	16.3000	-13.067%	181	945	+116.012%
2026-06-05	18.8900	19.6500	18.7500	18.7500	+14.609%	13	939	+87.787%
2026-06-04	15.4500	16.3600	15.1500	16.3600	+42.509%	3	931	+115.220%
2026-06-02	11.8300	12.1900	11.4800	11.4800	-8.160%	17	928	+206.707%
2026-05-29	12.5000	12.5000	12.5000	12.5000	-12.342%	1	914	+181.680%
2026-05-28	14.2600	14.2600	14.2600	14.2600	+10.116%	10	914	+146.914%
2026-05-27	11.8500	12.9500	11.8500	12.9500	+7.648%	9	904	+171.892%
2026-05-26	12.0300	12.0300	12.0300	12.0300	-14.681%	1	895	+192.685%
2026-05-22	13.6000	14.3100	13.6000	14.1000	+11.287%	18	879	+149.716%
2026-05-21	12.6700	12.6700	12.6700	12.6700	+5.583%	4	877	+177.901%
2026-05-20	12.0000	12.0000	12.0000	12.0000	+5.727%	1	877	+193.417%
2026-05-18	10.9000	11.3500	10.9000	11.3500	-1.304%	4	874	+210.220%
2026-05-15	11.5000	11.5000	11.5000	11.5000	+4.545%	3	874	+206.174%
2026-05-13	11.1000	11.1000	11.0000	11.0000	+19.565%	752	875	+220.091%
2026-05-11	9.2000	9.3500	9.1500	9.2000	-11.538%	6	255	+282.717%
2026-05-05	10.4000	10.4000	10.4000	10.4000	-3.256%	1	255	+238.558%
2026-05-04	10.4500	10.7500	10.4500	10.7500	-16.667%	4	254	+227.535%
2026-04-30	13.5500	13.5500	12.9000	12.9000	+27.723%	4	254	+172.946%
2026-04-29	9.8000	10.1000	9.7500	10.1000	+17.442%	21	253	+248.614%
2026-04-28	8.6000	8.6000	8.6000	8.6000	-4.867%	5	262	+309.419%
2026-04-27	8.9100	9.0400	8.9100	9.0400	+2.727%	5	262	+289.491%
2026-04-24	9.2000	9.2000	8.5000	8.8000	-9.278%	4	257	+300.114%
2026-04-23	9.7000	9.7000	9.7000	9.7000	-3.000%	1	257	+262.990%
2026-04-22	10.5000	10.5000	9.6700	10.0000	+0.100%	12	258	+252.100%
2026-04-21	9.9900	9.9900	9.9900	9.9900	-10.404%	1	251	+252.452%
2026-04-20	11.4100	11.4100	11.1500	11.1500	-11.155%	3	251	+215.785%
2026-04-16	12.6000	12.6000	12.5400	12.5500	-1.569%	6	250	+180.558%
2026-04-15	12.1300	12.7500	12.1300	12.7500	+6.695%	3	249	+176.157%
2026-04-14	11.9500	11.9500	11.9500	11.9500	+22.564%	1	248	+194.644%
2026-04-13	9.7500	9.7500	9.7500	9.7500	-22.619%	10	249	+261.128%
2026-04-10	12.6000	12.6000	12.6000	12.6000	+14.545%	2	239	+179.444%
2026-04-07	11.0000	11.0000	11.0000	11.0000	-9.316%	1	238	+220.091%
2026-04-06	11.8500	12.1300	11.8500	12.1300	-19.934%	3	239	+190.272%
2026-04-01	18.1000	18.1000	15.1500	15.1500	-5.313%	12	241	+132.409%
2026-03-31	16.0000	16.0000	16.0000	16.0000	+2.236%	200	236	+120.063%
2026-03-30	15.3600	15.6500	15.2000	15.6500	+26.721%	26	36	+124.984%
2026-03-24	10.9500	12.3500	10.9500	12.3500	-0.403%	7	11	+185.101%
2026-03-23	12.4000	12.4000	12.4000	12.4000	-4.908%	2	0	+183.952%
2026-03-20	13.9100	13.9100	13.0400	13.0400	0.000%	2	0	+170.015%