Dark

ABBV20270617C230
ABBV Jun 17 2027 230.00 Call (ABBV270617C00230000)
option OPRA

EOD

Sep 1, 2026

45.60+3.754%(+1.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	45.6000	45.6000	45.6000	45.6000	+3.754%	2	285	0.000%
2026-08-27	43.9500	43.9500	43.9500	43.9500	-4.457%	2	283	+3.754%
2026-08-26	46.0000	46.0000	46.0000	46.0000	-8.330%	2	283	-0.870%
2026-08-21	50.1800	50.1800	50.1800	50.1800	+1.476%	4	285	-9.127%
2026-08-20	49.4500	49.4500	49.4500	49.4500	+11.625%	7	285	-7.786%
2026-08-18	44.3000	44.3000	44.3000	44.3000	+9.926%	1	285	+2.935%
2026-08-13	40.3000	40.3000	40.3000	40.3000	+8.043%	1	284	+13.151%
2026-08-12	38.2000	38.2000	37.3000	37.3000	-4.359%	4	284	+22.252%
2026-08-11	39.0000	39.0000	39.0000	39.0000	+10.169%	1	286	+16.923%
2026-08-07	35.4000	35.4000	35.4000	35.4000	+1.056%	1	285	+28.814%
2026-08-06	35.0300	35.0300	35.0300	35.0300	-0.765%	4	285	+30.174%
2026-08-04	35.2500	35.3500	34.8500	35.3000	-15.530%	11	287	+29.178%
2026-07-31	41.7900	41.7900	41.7900	41.7900	-20.852%	4	280	+9.117%
2026-07-29	52.0000	52.8000	52.0000	52.8000	+1.950%	5	278	-13.636%
2026-07-28	51.0000	51.7900	51.0000	51.7900	+11.616%	4	279	-11.952%
2026-07-24	46.4000	46.4000	46.4000	46.4000	+4.599%	2	277	-1.724%
2026-07-23	44.3500	44.5300	44.2000	44.3600	+1.163%	6	275	+2.795%
2026-07-21	43.8500	43.8500	43.8500	43.8500	-0.341%	1	275	+3.991%
2026-07-17	44.7000	44.7000	44.0000	44.0000	+14.554%	4	275	+3.636%
2026-07-15	38.4100	38.4100	38.4100	38.4100	+10.057%	1	272	+18.719%
2026-07-14	33.8000	34.9000	33.8000	34.9000	-19.585%	20	271	+30.659%
2026-07-07	44.9000	46.4500	43.4000	43.4000	+0.115%	79	251	+5.069%
2026-07-06	42.4300	44.2000	42.4300	43.3500	+12.744%	8	184	+5.190%
2026-07-01	38.8200	38.8200	38.4500	38.4500	-5.621%	3	185	+18.596%
2026-06-30	42.0500	42.0500	40.7400	40.7400	-3.161%	6	183	+11.929%
2026-06-29	41.1000	43.2500	41.1000	42.0700	+13.857%	20	183	+8.391%
2026-06-26	37.8500	37.8500	36.9500	36.9500	+5.121%	2	180	+23.410%
2026-06-25	33.7200	35.1500	33.7200	35.1500	+17.167%	3	181	+29.730%
2026-06-24	30.0000	30.0000	30.0000	30.0000	+1.215%	2	181	+52.000%
2026-06-23	28.9100	29.6400	28.9100	29.6400	+53.814%	3	183	+53.846%
2026-06-18	19.8000	19.8000	19.2700	19.2700	-13.896%	10	177	+136.637%
2026-06-15	22.3800	22.3800	22.3800	22.3800	-9.576%	2	177	+103.753%
2026-06-12	24.7500	24.7500	24.7500	24.7500	-3.131%	3	178	+84.242%
2026-06-11	25.5500	25.5500	25.5500	25.5500	-0.117%	10	176	+78.474%
2026-06-10	25.8100	25.8100	25.5800	25.5800	-0.467%	3	166	+78.264%
2026-06-08	25.7000	25.7000	25.7000	25.7000	-7.387%	25	163	+77.432%
2026-06-05	27.4400	27.7500	27.4400	27.7500	+14.907%	27	188	+64.324%
2026-06-04	24.0000	24.7000	24.0000	24.1500	+9.474%	7	164	+88.820%
2026-06-03	22.0600	22.0600	22.0600	22.0600	+23.240%	2	159	+106.709%
2026-06-01	18.7000	18.7000	17.9000	17.9000	-3.504%	2	157	+154.749%
2026-05-29	18.5500	18.5500	18.5500	18.5500	-12.085%	1	158	+145.822%
2026-05-28	21.1000	21.1000	21.1000	21.1000	+11.522%	19	157	+116.114%
2026-05-27	18.9200	18.9200	18.9200	18.9200	-1.561%	1	157	+141.015%
2026-05-21	19.2200	19.2200	19.2200	19.2200	+0.104%	5	156	+137.253%
2026-05-19	19.2000	19.2000	19.2000	19.2000	+14.627%	10	158	+137.500%
2026-05-18	16.7500	16.7500	16.7500	16.7500	-5.314%	1	157	+172.239%
2026-05-15	17.7000	17.7000	17.6500	17.6900	-4.636%	10	157	+157.773%
2026-05-14	18.5000	18.5500	18.4500	18.5500	+3.922%	3	160	+145.822%
2026-05-12	17.8500	17.8500	17.8500	17.8500	+20.935%	4	161	+155.462%
2026-05-07	14.7600	14.7600	14.7600	14.7600	-4.466%	2	161	+208.943%
2026-05-06	15.1300	15.4500	15.1300	15.4500	-6.928%	46	161	+195.146%
2026-05-04	16.6000	16.6000	16.6000	16.6000	-2.065%	1	153	+174.699%
2026-05-01	16.9500	16.9500	16.9500	16.9500	-13.959%	2	151	+169.027%
2026-04-30	19.0200	19.7000	19.0200	19.7000	+21.231%	3	151	+131.472%
2026-04-29	16.0100	16.2500	16.0100	16.2500	-3.846%	17	151	+180.615%
2026-04-20	16.7100	16.9000	16.7100	16.9000	-15.331%	2	163	+169.822%
2026-04-17	19.8300	20.0200	19.8300	19.9600	+7.892%	4	163	+128.457%
2026-04-15	18.5000	18.5000	18.5000	18.5000	-0.538%	1	163	+146.486%
2026-04-14	18.6000	18.6000	18.6000	18.6000	-2.105%	1	163	+145.161%
2026-04-06	18.8000	19.0000	18.8000	19.0000	-12.644%	2	163	+140.000%
2026-04-01	21.6100	21.7500	21.6100	21.7500	+3.670%	3	164	+109.655%
2026-03-30	20.9800	20.9800	20.9800	20.9800	-0.757%	2	164	+117.350%
2026-03-27	21.5000	21.5000	21.0700	21.1400	+1.635%	4	162	+115.705%
2026-03-26	19.3500	20.8000	19.3500	20.8000	+6.122%	32	160	+119.231%
2026-03-25	19.8000	19.8000	19.5600	19.6000	+10.112%	8	128	+132.653%
2026-03-24	17.5000	17.8000	17.0500	17.8000	-8.010%	36	131	+156.180%
2026-03-20	20.8500	20.8500	19.3500	19.3500	+2.707%	10	135	+135.659%
2026-03-19	20.3000	20.3500	18.8400	18.8400	-4.220%	33	134	+142.038%
2026-03-18	21.3000	21.3000	19.4000	19.6700	-23.463%	8	118	+131.825%
2026-03-17	26.0000	26.0000	25.2100	25.7000	-0.580%	6	119	+77.432%
2026-03-16	26.0000	26.1000	25.8500	25.8500	-4.436%	4	118	+76.402%
2026-03-13	27.8800	27.8800	26.6500	27.0500	-5.913%	53	119	+68.577%
2026-03-12	28.0000	28.7500	27.9000	28.7500	+1.878%	15	102	+58.609%
2026-03-11	28.2200	28.2200	28.2200	28.2200	-3.850%	5	109	+61.588%
2026-03-06	27.0200	29.3500	27.0200	29.3500	-5.170%	2	104	+55.366%
2026-03-05	30.9500	30.9500	30.9500	30.9500	-1.777%	2	102	+47.334%
2026-03-02	31.5100	31.5100	31.5100	31.5100	+11.068%	4	100	+44.716%
2026-02-25	28.3700	28.3700	28.3700	28.3700	-2.509%	5	91	+60.733%
2026-02-23	28.4000	29.1000	28.4000	29.1000	+9.605%	26	91	+56.701%
2026-02-19	27.4000	27.4000	26.5500	26.5500	-15.392%	6	84	+71.751%
2026-02-17	31.3800	31.3800	31.3800	31.3800	+1.063%	4	84	+45.315%
2026-02-13	31.0500	31.0500	31.0500	31.0500	+21.289%	4	80	+46.860%
2026-02-10	25.7000	25.7500	25.6000	25.6000	-1.538%	8	80	+78.125%
2026-02-06	25.9500	26.3000	25.9500	26.0000	+17.647%	8	80	+75.385%
2026-02-05	22.3000	22.3500	22.0600	22.1000	+17.867%	14	80	+106.335%
2026-02-04	18.0600	18.7500	18.0600	18.7500	-25.595%	8	73	+143.200%
2026-01-29	25.1000	25.2500	25.1000	25.2000	+7.006%	8	79	+80.952%
2026-01-28	23.5500	23.5500	23.5500	23.5500	-11.299%	41	79	+93.631%
2026-01-27	24.9500	26.5500	24.9500	26.5500	+20.682%	47	93	+71.751%
2026-01-15	22.0000	22.3000	22.0000	22.0000	-3.762%	8	56	+107.273%
2026-01-13	22.4900	22.8800	22.1000	22.8600	-4.231%	50	56	+99.475%
2026-01-05	23.8700	23.8700	23.8700	23.8700	-15.504%	2	44	+91.035%
2025-12-19	27.7800	28.2500	27.7800	28.2500	+6.123%	2	44	+61.416%
2025-12-16	26.6200	26.6200	26.6200	26.6200	+0.795%	10	42	+71.300%
2025-12-12	26.4100	26.4100	26.4100	26.4100	-1.675%	1	33	+72.662%
2025-12-09	26.9000	27.0000	26.7800	26.8600	-5.489%	6	32	+69.769%
2025-12-05	28.7000	28.7000	28.4200	28.4200	+0.780%	2	31	+60.450%
2025-12-02	27.6000	28.2000	27.6000	28.2000	+1.112%	6	31	+61.702%
2025-12-01	27.8900	27.8900	27.8900	27.8900	-7.710%	10	31	+63.499%
2025-11-26	30.2200	30.2200	30.2200	30.2200	+40.886%	3	18	+50.893%
2025-11-03	21.4500	21.4500	21.4500	21.4500	-24.605%	2	20	+112.587%
2025-10-29	28.4500	28.4500	28.4500	28.4500	-4.945%	1	20	+60.281%
2025-10-27	29.9300	29.9300	29.9300	29.9300	+0.436%	2	23	+52.355%
2025-10-24	29.8000	29.8000	28.4500	29.8000	-6.583%	4	23	+53.020%
2025-10-08	31.9000	31.9000	31.9000	31.9000	-9.452%	12	21	+42.947%
2025-10-02	35.2300	35.2300	35.2300	35.2300	-6.947%	4	9	+29.435%
2025-10-01	37.8600	37.8600	37.8600	37.8600	0.000%	5	0	+20.444%