Dark

ABBV20270617C240
ABBV Jun 17 2027 240.00 Call (ABBV270617C00240000)
option OPRA

Inactive

Aug 27, 2026

37.30-13.976%(-6.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	37.3000	37.3000	37.3000	37.3000	-13.976%	1	953	0.000%
2026-08-25	43.3600	43.3600	43.3600	43.3600	+3.484%	1	954	-13.976%
2026-08-24	42.2500	42.2500	41.8800	41.9000	-3.233%	6	954	-10.979%
2026-08-21	43.3000	43.3000	43.3000	43.3000	+0.815%	3	954	-13.857%
2026-08-20	41.8800	42.9500	41.8800	42.9500	+17.930%	5	954	-13.155%
2026-08-18	35.1000	36.4200	35.1000	36.4200	+13.317%	7	953	+2.416%
2026-08-17	32.1400	32.1400	32.1400	32.1400	-0.802%	1	953	+16.055%
2026-08-14	32.0000	32.4000	32.0000	32.4000	+1.567%	2	952	+15.123%
2026-08-11	31.9000	31.9000	31.9000	31.9000	+5.455%	3	952	+16.928%
2026-08-10	30.2500	30.2500	30.2500	30.2500	+5.585%	5	955	+23.306%
2026-08-06	28.6000	28.6500	28.4000	28.6500	-8.173%	7	955	+30.192%
2026-08-05	31.2500	32.8000	31.2000	31.2000	+3.862%	3	950	+19.551%
2026-08-04	29.2000	30.0400	29.2000	30.0400	-5.386%	3	951	+24.168%
2026-08-03	31.3500	31.7500	31.2500	31.7500	-14.073%	3	951	+17.480%
2026-07-31	36.8500	37.0500	36.8500	36.9500	-16.213%	4	950	+0.947%
2026-07-28	45.2100	45.2100	44.1000	44.1000	+14.934%	5	952	-15.420%
2026-07-23	38.2500	38.4200	38.2200	38.3700	-0.853%	4	957	-2.789%
2026-07-22	38.3500	38.7500	38.3500	38.7000	+2.625%	16	956	-3.618%
2026-07-21	37.6000	37.7100	37.6000	37.7100	+2.334%	3	957	-1.087%
2026-07-20	36.9000	37.2500	36.8000	36.8500	+5.587%	23	956	+1.221%
2026-07-16	34.1000	35.2600	34.1000	34.9000	+15.947%	11	960	+6.877%
2026-07-14	30.0000	30.1000	30.0000	30.1000	-6.376%	54	956	+23.920%
2026-07-13	31.2000	32.1500	30.8500	32.1500	+2.650%	6	1,000	+16.019%
2026-07-10	32.5000	32.5000	31.2000	31.3200	-5.805%	49	995	+19.093%
2026-07-09	36.5000	36.8500	33.1500	33.2500	-7.123%	48	1,000	+12.180%
2026-07-08	35.8000	35.8000	35.8000	35.8000	-3.893%	2	999	+4.190%
2026-07-07	39.2200	40.3000	37.2500	37.2500	-1.819%	42	998	+0.134%
2026-07-06	39.3400	39.3400	37.5300	37.9400	-9.817%	10	995	-1.687%
2026-07-02	36.8000	42.0700	36.4600	42.0700	+27.872%	91	1,042	-11.338%
2026-07-01	32.9000	32.9000	32.9000	32.9000	-6.534%	10	1,042	+13.374%
2026-06-30	36.1000	36.1000	35.1300	35.2000	-2.439%	51	1,032	+5.966%
2026-06-29	34.3500	37.4500	34.3500	36.0800	+11.703%	88	1,038	+3.381%
2026-06-26	32.3000	32.3000	31.0000	32.3000	+10.920%	6	1,031	+15.480%
2026-06-25	25.9300	29.9500	25.9300	29.1200	+16.480%	10	1,036	+28.091%
2026-06-24	25.3100	26.1000	25.0000	25.0000	+2.923%	31	1,031	+49.200%
2026-06-23	24.2900	24.2900	24.2900	24.2900	+16.779%	1	1,031	+53.561%
2026-06-22	21.1000	21.1000	20.8000	20.8000	+31.896%	7	1,032	+79.327%
2026-06-18	17.2200	17.2200	15.7500	15.7700	-10.904%	25	1,012	+136.525%
2026-06-17	17.5000	17.7000	17.5000	17.7000	-4.788%	9	1,012	+110.734%
2026-06-15	18.7500	18.7500	18.5900	18.5900	-12.311%	9	1,013	+100.646%
2026-06-12	21.2000	21.2000	21.2000	21.2000	-2.304%	5	1,014	+75.943%
2026-06-11	21.7000	21.7000	21.7000	21.7000	+10.264%	5	1,009	+71.889%
2026-06-08	21.4000	21.4000	19.4200	19.6800	-16.962%	7	1,004	+89.533%
2026-06-05	22.6900	23.7000	22.6900	23.7000	+18.204%	4	1,001	+57.384%
2026-06-04	19.3700	20.0500	19.0000	20.0500	+25.313%	7	999	+86.035%
2026-05-29	16.0000	16.0000	16.0000	16.0000	-7.246%	2	993	+133.125%
2026-05-28	16.6400	17.2500	16.6400	17.2500	+12.378%	21	991	+116.232%
2026-05-27	15.3500	15.3500	15.3500	15.3500	-9.706%	1	1,008	+142.997%
2026-05-22	16.8800	17.0000	16.8800	17.0000	+28.205%	2	1,005	+119.412%
2026-05-13	12.9000	13.3200	12.9000	13.2600	-2.643%	64	1,005	+181.297%
2026-05-12	12.6600	13.6200	12.6600	13.6200	+13.500%	10	940	+173.862%
2026-05-11	11.5000	12.0000	11.5000	12.0000	-9.434%	2	940	+210.833%
2026-05-05	13.2500	13.2500	13.2500	13.2500	-4.676%	4	938	+181.509%
2026-05-04	13.0000	13.9300	13.0000	13.9000	+2.963%	4	942	+168.345%
2026-05-01	13.5000	13.5000	13.5000	13.5000	+1.887%	1	939	+176.296%
2026-04-29	13.2000	13.2500	13.2000	13.2500	+16.740%	4	939	+181.509%
2026-04-28	11.3500	11.3500	11.3500	11.3500	-1.732%	2	937	+228.634%
2026-04-24	11.2700	11.5500	11.2700	11.5500	-7.303%	100	939	+222.944%
2026-04-23	12.6500	12.6500	12.1000	12.4600	-17.701%	99	839	+199.358%
2026-04-15	15.1400	15.1400	15.1400	15.1400	+13.749%	15	740	+146.367%
2026-04-07	13.3100	13.3100	13.3100	13.3100	-16.813%	4	725	+180.240%
2026-04-02	16.0000	16.0000	16.0000	16.0000	-16.230%	1	720	+133.125%
2026-04-01	19.7600	19.7600	18.4000	19.1000	+0.526%	17	720	+95.288%
2026-03-31	19.0000	19.0000	19.0000	19.0000	+3.825%	2	711	+96.316%
2026-03-30	18.0000	18.4000	17.5800	18.3000	+6.457%	23	709	+103.825%
2026-03-27	17.2000	17.4300	17.1700	17.1900	-1.771%	106	694	+116.987%
2026-03-26	17.3500	17.5000	17.3500	17.5000	+20.773%	23	588	+113.143%
2026-03-24	14.4500	14.5000	14.4500	14.4900	-3.271%	219	565	+157.419%
2026-03-20	16.1300	16.1300	14.9800	14.9800	-8.098%	4	346	+148.999%
2026-03-19	13.9000	16.3000	13.9000	16.3000	-0.912%	6	346	+128.834%
2026-03-18	16.4700	16.4700	16.4500	16.4500	-23.666%	3	340	+126.748%
2026-03-17	21.7000	21.7000	21.5000	21.5500	+0.701%	8	340	+73.086%
2026-03-16	21.8000	21.8000	21.4000	21.4000	-5.519%	2	341	+74.299%
2026-03-13	23.3000	23.8000	22.6500	22.6500	-7.927%	104	341	+64.680%
2026-03-12	24.1500	24.6000	24.1500	24.6000	+1.653%	9	316	+51.626%
2026-03-11	24.1000	24.2000	24.1000	24.2000	+3.286%	15	309	+54.132%
2026-03-09	23.5000	23.5000	23.4300	23.4300	-6.355%	4	295	+59.198%
2026-02-23	25.0200	25.0200	25.0200	25.0200	+8.547%	5	294	+49.081%
2026-02-20	23.2000	23.2000	23.0500	23.0500	+1.766%	2	299	+61.822%
2026-02-19	22.3000	22.6500	22.2000	22.6500	-3.617%	64	298	+64.680%
2026-02-18	24.8700	24.8700	23.5000	23.5000	-7.517%	2	286	+58.723%
2026-02-13	25.4100	25.4100	25.4100	25.4100	+6.541%	2	282	+46.793%
2026-02-12	24.0000	24.0000	23.8500	23.8500	+9.004%	20	282	+56.394%
2026-02-10	22.0000	22.0000	21.7400	21.8800	+7.466%	8	271	+70.475%
2026-02-09	20.5000	20.6000	20.3600	20.3600	-3.278%	18	267	+83.202%
2026-02-06	21.0000	21.0500	20.9700	21.0500	+45.172%	8	264	+77.197%
2026-02-04	14.5000	14.5000	14.5000	14.5000	-36.681%	6	266	+157.241%
2026-02-03	23.3000	23.4000	22.9000	22.9000	+16.837%	18	272	+62.882%
2026-01-26	19.6000	19.6000	19.6000	19.6000	+5.207%	2	263	+90.306%
2026-01-21	18.6000	18.9000	18.6000	18.6300	+5.552%	76	263	+100.215%
2026-01-20	16.6000	17.7000	16.5500	17.6500	-6.316%	12	260	+111.331%
2026-01-13	19.5000	20.5000	18.6600	18.8400	-8.053%	23	256	+97.983%
2026-01-09	20.4900	20.4900	20.4900	20.4900	-6.609%	5	253	+82.040%
2026-01-06	21.9400	21.9400	21.9400	21.9400	+9.700%	2	253	+70.009%
2026-01-05	20.0000	20.0000	20.0000	20.0000	-17.831%	5	255	+86.500%
2026-01-02	24.4800	24.5500	24.3100	24.3400	-7.099%	8	255	+53.246%
2025-12-29	26.3000	26.3000	26.2000	26.2000	+3.353%	8	251	+42.366%
2025-12-26	25.5500	25.5500	25.3500	25.3500	+6.872%	4	250	+47.140%
2025-12-22	23.5000	23.7500	23.4500	23.7200	+2.684%	110	222	+57.251%
2025-12-17	22.9000	23.1000	22.9000	23.1000	-6.288%	8	222	+61.472%
2025-12-15	24.6500	24.6500	24.6500	24.6500	-3.598%	3	222	+51.318%
2025-12-04	25.6500	25.6500	25.2500	25.5700	+6.987%	5	222	+45.874%
2025-12-02	23.4000	23.9000	23.4000	23.9000	-0.042%	4	221	+56.067%
2025-12-01	23.9100	23.9100	23.9100	23.9100	-16.806%	1	221	+56.002%
2025-11-24	28.6400	28.7800	28.6400	28.7400	-7.440%	4	220	+29.784%
2025-11-21	31.0500	31.0500	31.0500	31.0500	+0.583%	200	220	+20.129%
2025-11-13	30.8700	30.8700	30.8700	30.8700	+9.858%	2	23	+20.829%
2025-11-12	28.1000	28.1000	28.1000	28.1000	+24.889%	5	21	+32.740%
2025-11-11	22.5000	22.5000	22.5000	22.5000	+8.434%	20	29	+65.778%
2025-10-31	18.6700	21.1000	18.6700	20.7500	-20.192%	22	29	+79.759%
2025-10-24	26.0000	26.0000	26.0000	26.0000	-17.434%	1	13	+43.462%
2025-10-02	31.5600	31.5600	31.4900	31.4900	-1.378%	3	13	+18.450%
2025-10-01	32.0000	32.0000	31.9300	31.9300	0.000%	10	0	+16.818%