Dark

ABBV20270617C210
ABBV Jun 17 2027 210.00 Call (ABBV270617C00210000)
option OPRA

EOD

Aug 31, 2026

57.00-10.546%(-6.72)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	57.0000	57.0000	57.0000	57.0000	-10.546%	3	337	0.000%
2026-08-24	63.9600	63.9600	63.7200	63.7200	-1.087%	2	336	-10.546%
2026-08-19	64.6200	64.6200	64.4000	64.4200	+24.845%	3	336	-11.518%
2026-08-11	51.6000	51.6000	51.6000	51.6000	+9.787%	1	335	+10.465%
2026-08-06	45.5500	47.0000	45.5500	47.0000	-1.776%	2	334	+21.277%
2026-08-04	48.5000	48.5500	47.4500	47.8500	-4.491%	12	334	+19.122%
2026-08-03	49.4500	50.2500	49.4500	50.1000	-7.462%	8	332	+13.772%
2026-07-31	54.1400	54.1400	54.1400	54.1400	-10.645%	2	330	+5.283%
2026-07-30	57.4800	60.5900	57.4500	60.5900	-6.062%	8	331	-5.925%
2026-07-29	64.5000	64.5000	64.5000	64.5000	-2.273%	1	329	-11.628%
2026-07-28	65.4000	66.0000	65.4000	66.0000	+11.298%	2	330	-13.636%
2026-07-27	62.6000	62.6000	59.3000	59.3000	-2.226%	8	330	-3.879%
2026-07-24	60.6500	60.6500	60.6500	60.6500	+20.913%	1	329	-6.018%
2026-07-15	50.1600	50.1600	50.1600	50.1600	+6.159%	1	328	+13.636%
2026-07-14	47.2500	47.2500	47.2500	47.2500	-3.571%	1	328	+20.635%
2026-07-10	49.0000	49.0000	49.0000	49.0000	-3.922%	4	328	+16.327%
2026-07-09	54.4000	55.0500	50.9700	51.0000	-9.735%	6	326	+11.765%
2026-07-06	56.9600	56.9600	56.5000	56.5000	-6.965%	4	325	+0.885%
2026-07-02	56.5000	60.7300	56.5000	60.7300	+23.686%	4	324	-6.142%
2026-07-01	49.1000	49.1000	49.1000	49.1000	-13.174%	1	324	+16.090%
2026-06-29	56.7500	56.7500	56.5500	56.5500	+4.567%	2	325	+0.796%
2026-06-26	49.3000	54.0800	49.3000	54.0800	+15.828%	3	324	+5.399%
2026-06-25	46.6900	46.6900	46.6900	46.6900	+16.725%	1	324	+22.082%
2026-06-24	40.0000	40.0000	40.0000	40.0000	+45.666%	1	324	+42.500%
2026-06-18	27.4600	27.4600	27.4600	27.4600	-11.276%	2	321	+107.575%
2026-06-17	31.5700	31.5700	30.9500	30.9500	-14.503%	6	321	+84.168%
2026-06-12	36.2000	36.2000	36.2000	36.2000	-2.557%	1	320	+57.459%
2026-06-11	35.6200	37.1500	35.6200	37.1500	+3.252%	2	320	+53.432%
2026-06-10	35.9800	35.9800	35.9800	35.9800	+15.878%	1	320	+58.421%
2026-06-03	30.8000	31.0500	30.8000	31.0500	+7.180%	4	320	+83.575%
2026-06-02	28.9700	28.9700	28.9700	28.9700	+0.765%	1	323	+96.755%
2026-05-29	29.8600	29.8600	28.7500	28.7500	+0.806%	14	324	+98.261%
2026-05-27	28.5200	28.5200	28.5200	28.5200	-0.280%	1	321	+99.860%
2026-05-26	27.2900	28.6000	27.2900	28.6000	-3.051%	20	320	+99.301%
2026-05-22	30.2500	30.2500	29.5000	29.5000	+13.988%	3	318	+93.220%
2026-05-21	25.8800	25.8800	25.8800	25.8800	-4.006%	1	317	+120.247%
2026-05-20	26.9600	26.9600	26.9600	26.9600	-3.714%	1	317	+111.424%
2026-05-19	27.1000	28.0000	27.1000	28.0000	+7.280%	10	308	+103.571%
2026-05-15	26.0000	26.1000	26.0000	26.1000	-2.612%	4	308	+118.391%
2026-05-14	26.8000	26.8000	26.8000	26.8000	+5.512%	1	312	+112.687%
2026-05-13	24.6200	25.4000	24.6200	25.4000	+18.914%	20	293	+124.409%
2026-05-08	21.4500	21.4500	21.3600	21.3600	-4.558%	3	293	+166.854%
2026-05-07	22.3800	22.3800	22.3800	22.3800	-2.696%	1	291	+154.692%
2026-05-06	23.0000	23.0000	23.0000	23.0000	-5.930%	1	291	+147.826%
2026-05-01	24.4500	24.4500	24.4500	24.4500	-11.765%	1	291	+133.129%
2026-04-30	30.1000	30.1000	27.7100	27.7100	+31.952%	4	291	+105.702%
2026-04-28	21.0000	21.0000	21.0000	21.0000	-8.417%	4	291	+171.429%
2026-04-23	23.0000	23.0000	22.9300	22.9300	-2.426%	20	291	+148.583%
2026-04-21	23.6000	23.6500	23.4500	23.5000	-6.188%	28	281	+142.553%
2026-04-20	25.0500	25.0500	25.0500	25.0500	-12.105%	1	267	+127.545%
2026-04-17	28.6700	28.7000	28.3100	28.5000	+4.972%	86	266	+100.000%
2026-04-16	27.1300	27.1900	27.1300	27.1500	+4.826%	5	241	+109.945%
2026-04-14	25.9000	25.9000	25.9000	25.9000	+8.368%	1	241	+120.077%
2026-04-07	24.3000	24.3000	23.9000	23.9000	-23.003%	36	240	+138.494%
2026-04-01	30.9000	31.0600	30.8400	31.0400	-7.893%	22	228	+83.634%
2026-03-31	33.7500	33.8000	33.6900	33.7000	+19.081%	8	220	+69.139%
2026-03-26	28.2000	28.3000	28.1500	28.3000	+5.126%	5	219	+101.413%
2026-03-25	26.9000	26.9800	26.7500	26.9200	-1.572%	18	220	+111.738%
2026-03-20	27.0000	27.3500	27.0000	27.3500	+0.551%	3	220	+108.410%
2026-03-19	27.1400	27.8500	27.1400	27.2000	-4.561%	196	220	+109.559%
2026-03-18	29.0000	29.0000	28.5000	28.5000	-17.391%	2	42	+100.000%
2026-03-17	35.5000	35.5000	34.5000	34.5000	-11.538%	3	42	+65.217%
2026-02-24	39.0000	39.0000	39.0000	39.0000	+5.834%	4	43	+46.154%
2026-02-20	36.8500	36.8500	36.8500	36.8500	-12.262%	1	39	+54.681%
2026-02-17	41.5500	42.0000	41.5500	42.0000	+22.093%	4	39	+35.714%
2026-02-09	34.4000	34.4000	34.4000	34.4000	-5.103%	1	35	+65.698%
2026-02-06	36.1000	36.2500	36.1000	36.2500	-2.554%	2	36	+57.241%
2026-02-02	38.6000	38.6000	37.2000	37.2000	+21.173%	20	36	+53.226%
2026-01-21	30.8000	30.8000	30.7000	30.7000	-4.212%	2	20	+85.668%
2026-01-16	31.8500	32.1500	31.8500	32.0500	+2.724%	8	15	+77.847%
2026-01-15	31.2000	31.2000	31.2000	31.2000	-5.311%	2	15	+82.692%
2026-01-12	32.9500	32.9500	32.9500	32.9500	-14.637%	1	15	+72.989%
2026-01-07	38.6000	38.6000	38.6000	38.6000	+10.951%	2	14	+47.668%
2026-01-06	34.7900	34.7900	34.7900	34.7900	+5.745%	1	14	+63.840%
2026-01-05	33.2500	33.2500	32.9000	32.9000	-13.761%	3	14	+73.252%
2025-12-19	38.2500	38.4500	38.0500	38.1500	+0.395%	18	14	+49.410%
2025-12-17	37.9000	38.0000	37.9000	38.0000	-15.724%	2	6	+50.000%
2025-11-17	44.8400	45.0900	44.8400	45.0900	+39.814%	2	5	+26.414%
2025-11-04	32.2500	32.2500	32.2500	32.2500	-8.459%	1	5	+76.744%
2025-10-31	35.2300	35.2300	35.2300	35.2300	-13.504%	1	4	+61.794%
2025-10-14	41.1200	41.1200	40.7300	40.7300	0.000%	4	4	+39.946%