Dark

ABBV20270319C250
ABBV Mar 19 2027 250.00 Call (ABBV270319C00250000)
option OPRA

EOD

Sep 3, 2026

29.00+0.520%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	29.0000	29.0000	29.0000	29.0000	+0.520%	1	236	0.000%
2026-09-02	27.1200	28.8500	27.1200	28.8500	+13.137%	11	236	+0.520%
2026-08-31	24.4700	25.5000	24.4600	25.5000	-13.265%	8	233	+13.725%
2026-08-26	29.4000	29.4000	29.4000	29.4000	-9.399%	5	227	-1.361%
2026-08-25	32.4500	32.4500	32.4500	32.4500	-1.067%	2	228	-10.632%
2026-08-21	32.4500	32.8900	32.4500	32.8000	+1.832%	9	228	-11.585%
2026-08-19	30.2500	32.5300	30.2500	32.2100	+19.473%	19	235	-9.966%
2026-08-18	25.4100	27.2400	25.4100	26.9600	+17.678%	29	232	+7.567%
2026-08-17	22.9100	22.9100	22.9100	22.9100	+0.263%	3	232	+26.582%
2026-08-14	22.6500	22.8500	22.6500	22.8500	-1.636%	10	232	+26.915%
2026-08-13	23.2300	23.2300	23.2300	23.2300	+4.876%	1	230	+24.839%
2026-08-12	21.5500	22.1500	21.5500	22.1500	-3.486%	3	231	+30.926%
2026-08-11	22.4000	22.9500	21.8200	22.9500	+10.337%	4	231	+26.362%
2026-08-10	20.8000	20.8000	20.8000	20.8000	+5.316%	2	230	+39.423%
2026-08-06	22.0500	22.0500	19.7500	19.7500	-11.712%	18	232	+46.835%
2026-08-05	23.3000	23.5500	22.3700	22.3700	+8.592%	6	245	+29.638%
2026-08-04	20.7000	20.8000	20.5000	20.6000	-6.576%	19	245	+40.777%
2026-08-03	24.9800	24.9800	21.7600	22.0500	-17.570%	47	233	+31.519%
2026-07-31	26.7000	26.7500	26.7000	26.7500	-3.604%	2	192	+8.411%
2026-07-30	27.7500	27.7500	27.7500	27.7500	-22.486%	1	193	+4.505%
2026-07-29	34.6500	35.8000	34.6500	35.8000	+11.700%	9	194	-18.994%
2026-07-27	32.0500	32.0500	32.0500	32.0500	+23.269%	1	201	-9.516%
2026-07-22	29.3700	29.3700	26.0000	26.0000	-7.043%	25	202	+11.538%
2026-07-21	27.9700	27.9700	27.9700	27.9700	+3.325%	1	212	+3.683%
2026-07-20	26.5500	27.0700	26.5500	27.0700	+16.180%	33	211	+7.130%
2026-07-15	23.4000	23.4000	23.3000	23.3000	+9.906%	3	236	+24.464%
2026-07-14	21.2900	21.3700	20.8500	21.2000	-6.813%	25	235	+36.792%
2026-07-13	22.4000	22.7500	22.4000	22.7500	-1.087%	9	225	+27.473%
2026-07-10	22.6500	23.1000	21.6500	23.0000	-3.967%	22	218	+26.087%
2026-07-09	25.7000	25.7000	23.5800	23.9500	-10.300%	19	221	+21.086%
2026-07-08	26.4000	26.7000	26.4000	26.7000	-4.232%	4	212	+8.614%
2026-07-06	27.5200	28.3700	27.5200	27.8800	-9.539%	13	211	+4.017%
2026-07-02	30.8200	30.8200	30.8200	30.8200	+24.777%	2	204	-5.905%
2026-07-01	24.7000	24.7000	24.7000	24.7000	-5.725%	2	204	+17.409%
2026-06-30	26.0500	26.3000	24.7000	26.2000	-2.963%	36	206	+10.687%
2026-06-29	25.8000	27.0000	25.0500	27.0000	+16.883%	16	207	+7.407%
2026-06-26	23.8000	23.8300	23.1000	23.1000	+9.427%	12	200	+25.541%
2026-06-25	19.6600	21.1400	19.6600	21.1100	+34.459%	44	190	+37.376%
2026-06-24	15.7000	15.7000	15.7000	15.7000	-1.258%	2	165	+84.713%
2026-06-23	16.2000	16.7700	15.9000	15.9000	+5.298%	4	165	+82.390%
2026-06-22	13.2500	15.1000	13.2500	15.1000	+29.614%	6	165	+92.053%
2026-06-16	11.7000	11.7000	11.6500	11.6500	-1.688%	2	162	+148.927%
2026-06-15	11.8500	11.8500	11.8500	11.8500	-14.130%	1	162	+144.726%
2026-06-11	13.8000	13.8000	13.8000	13.8000	-1.429%	4	161	+110.145%
2026-06-09	14.0000	14.0000	14.0000	14.0000	-4.762%	3	157	+107.143%
2026-06-05	15.7000	15.7000	14.7000	14.7000	+18.548%	6	154	+97.279%
2026-06-04	12.4000	12.4000	12.4000	12.4000	+13.761%	1	152	+133.871%
2026-06-03	10.9000	10.9000	10.9000	10.9000	+15.589%	1	151	+166.055%
2026-06-01	9.1600	9.4700	8.4600	9.4300	-16.549%	63	150	+207.529%
2026-05-28	11.3000	11.3000	11.3000	11.3000	+17.098%	1	110	+156.637%
2026-05-27	9.6500	9.6500	9.6500	9.6500	+4.891%	1	110	+200.518%
2026-05-26	9.2500	9.2500	9.2000	9.2000	-13.208%	2	110	+215.217%
2026-05-22	11.0000	11.0000	10.6000	10.6000	+6.000%	2	109	+173.585%
2026-05-21	9.5500	10.0000	9.5500	10.0000	+7.181%	3	107	+190.000%
2026-05-20	9.3300	9.3300	9.3300	9.3300	-4.796%	1	107	+210.825%
2026-05-19	9.8000	9.8000	9.8000	9.8000	+24.051%	1	109	+195.918%
2026-05-18	7.9000	7.9000	7.9000	7.9000	-18.388%	2	109	+267.089%
2026-05-14	9.0000	9.6800	9.0000	9.6800	+18.773%	8	109	+199.587%
2026-05-13	7.6800	8.2000	7.6800	8.1500	-6.322%	21	101	+255.828%
2026-05-12	8.7500	8.7500	8.7000	8.7000	+24.286%	2	101	+233.333%
2026-05-11	7.0000	7.0000	7.0000	7.0000	+2.041%	1	101	+314.286%
2026-05-08	6.8600	6.8600	6.8600	6.8600	-2.695%	1	100	+322.741%
2026-05-07	7.0500	7.0500	7.0500	7.0500	-8.797%	1	99	+311.348%
2026-05-06	7.7300	7.7300	7.7300	7.7300	-13.146%	1	98	+275.162%
2026-05-01	8.9000	8.9000	8.9000	8.9000	-12.055%	1	100	+225.843%
2026-04-30	10.5000	10.5000	9.4600	10.1200	+37.127%	7	100	+186.561%
2026-04-27	7.3800	7.3800	7.3800	7.3800	+13.538%	1	93	+292.954%
2026-04-24	6.5000	6.5000	6.5000	6.5000	-13.333%	2	92	+346.154%
2026-04-23	7.5000	7.5000	7.5000	7.5000	-1.961%	2	94	+286.667%
2026-04-22	7.6200	7.6500	7.6200	7.6500	-22.098%	4	94	+279.085%
2026-04-17	10.1000	10.1000	9.8200	9.8200	+2.292%	3	97	+195.316%
2026-04-15	9.0000	9.6000	9.0000	9.6000	+12.281%	12	97	+202.083%
2026-04-13	8.5000	8.5500	8.5000	8.5500	-16.585%	91	87	+239.181%
2026-04-09	10.4500	10.4500	10.2500	10.2500	-1.914%	4	110	+182.927%
2026-04-08	10.5000	10.5000	10.4500	10.4500	+17.416%	83	109	+177.512%
2026-04-07	9.1500	9.1500	8.9000	8.9000	-5.720%	12	27	+225.843%
2026-04-06	9.4400	9.4400	9.4400	9.4400	-8.350%	1	15	+207.203%
2026-04-02	9.7500	10.4500	9.7500	10.3000	-12.712%	5	12	+181.553%
2026-03-26	10.8500	11.8000	10.7500	11.8000	0.000%	13	12	+145.763%