Dark

ABBV20270617C250
ABBV Jun 17 2027 250.00 Call (ABBV270617C00250000)
option OPRA

EOD

Sep 2, 2026

34.11+4.793%(+1.56)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	32.2300	34.1100	32.2300	34.1100	+4.793%	21	735	0.000%
2026-09-01	32.5500	32.5500	32.5500	32.5500	+10.489%	1	755	+4.793%
2026-08-31	29.4600	29.4600	29.4600	29.4600	-20.657%	1	754	+15.784%
2026-08-24	37.1500	37.1500	37.1300	37.1300	+2.768%	3	754	-8.134%
2026-08-20	36.3900	36.3900	36.1300	36.1300	+4.031%	2	754	-5.591%
2026-08-19	36.3500	36.3500	34.7300	34.7300	+10.254%	13	755	-1.785%
2026-08-18	31.8500	31.8500	31.5000	31.5000	+15.385%	7	743	+8.286%
2026-08-17	26.9300	27.3000	26.9300	27.3000	+1.563%	4	740	+24.945%
2026-08-14	26.7500	26.8800	26.7500	26.8800	+1.434%	7	738	+26.897%
2026-08-12	27.4000	27.6100	26.4000	26.5000	-0.188%	16	731	+28.717%
2026-08-11	27.4000	27.4000	26.4000	26.5500	+3.509%	8	721	+28.475%
2026-08-10	25.6500	25.6500	25.6500	25.6500	+1.988%	7	717	+32.982%
2026-08-07	25.0000	25.2500	24.7500	25.1500	+4.661%	14	710	+35.626%
2026-08-06	24.3500	24.6000	24.0300	24.0300	-10.503%	8	704	+41.948%
2026-08-05	27.0000	27.3500	26.8500	26.8500	+6.972%	7	703	+27.039%
2026-08-04	25.0000	25.1000	24.2500	25.1000	-3.276%	8	703	+35.896%
2026-08-03	26.0000	26.3500	25.9500	25.9500	-13.065%	17	700	+31.445%
2026-07-31	29.8500	29.8500	29.8500	29.8500	-9.271%	1	689	+14.271%
2026-07-30	32.9000	32.9000	32.9000	32.9000	-16.391%	12	689	+3.678%
2026-07-28	38.3400	39.3500	38.3400	39.3500	+12.977%	4	677	-13.316%
2026-07-27	34.6500	34.9900	34.5900	34.8300	+3.200%	96	676	-2.067%
2026-07-23	33.7500	33.7500	33.7500	33.7500	+11.386%	1	635	+1.067%
2026-07-22	33.0000	33.2500	30.3000	30.3000	-5.901%	11	634	+12.574%
2026-07-21	32.4000	32.4000	32.2000	32.2000	+3.604%	2	630	+5.932%
2026-07-20	32.3000	32.3000	31.0800	31.0800	-3.178%	3	630	+9.749%
2026-07-17	32.1000	32.1000	32.1000	32.1000	+4.765%	1	630	+6.262%
2026-07-16	30.6400	30.6400	30.6400	30.6400	+13.903%	3	629	+11.325%
2026-07-15	26.9000	26.9000	26.9000	26.9000	+5.490%	1	626	+26.803%
2026-07-14	25.7000	25.7000	25.0000	25.5000	-3.226%	113	626	+33.765%
2026-07-13	29.2500	29.2500	26.3000	26.3500	-5.352%	8	606	+29.450%
2026-07-10	28.0000	28.5000	25.9500	27.8400	-1.451%	10	606	+22.522%
2026-07-09	30.0000	30.0000	28.1500	28.2500	-13.609%	6	600	+20.743%
2026-07-08	32.7000	32.7000	32.7000	32.7000	+0.307%	5	595	+4.312%
2026-07-07	33.4700	34.3500	32.6000	32.6000	0.000%	86	600	+4.632%
2026-07-06	32.5500	34.5000	31.9500	32.6000	-7.518%	188	604	+4.632%
2026-07-02	34.7900	36.0500	34.3400	35.2500	+26.118%	185	646	-3.234%
2026-07-01	27.9500	27.9500	27.9500	27.9500	-5.892%	3	646	+22.039%
2026-06-30	29.2000	30.8500	29.0500	29.7000	-5.354%	16	643	+14.848%
2026-06-29	30.2000	31.3800	29.8500	31.3800	+20.692%	16	644	+8.700%
2026-06-26	28.0000	28.0000	26.0000	26.0000	+5.906%	21	637	+31.192%
2026-06-25	23.2600	24.7100	23.0400	24.5500	+16.738%	23	637	+38.941%
2026-06-24	20.5800	21.0300	19.6500	21.0300	+4.006%	17	632	+62.197%
2026-06-23	19.8900	20.2200	19.8900	20.2200	+4.658%	2	629	+68.694%
2026-06-22	15.7000	19.3200	15.7000	19.3200	+49.767%	8	628	+76.553%
2026-06-18	12.9000	12.9000	12.9000	12.9000	-3.371%	5	625	+164.419%
2026-06-17	14.5000	14.5900	13.3500	13.3500	-11.823%	6	625	+155.506%
2026-06-15	15.0300	15.1400	15.0000	15.1400	-14.992%	32	619	+125.297%
2026-06-12	17.2500	17.8100	17.2500	17.8100	+1.771%	2	590	+91.522%
2026-06-09	17.8800	17.8800	17.5000	17.5000	-9.933%	3	590	+94.914%
2026-06-05	19.4300	19.4300	19.4300	19.4300	+12.965%	5	588	+75.553%
2026-06-04	17.2000	17.2000	17.2000	17.2000	+19.861%	25	583	+98.314%
2026-06-03	14.4800	14.4800	14.3500	14.3500	+14.343%	2	583	+137.700%
2026-06-01	11.9600	12.5500	11.9600	12.5500	-12.847%	2	584	+171.793%
2026-05-28	13.0800	14.4000	13.0700	14.4000	+19.403%	5	584	+136.875%
2026-05-26	12.2500	12.6100	12.0600	12.0600	+2.813%	5	579	+182.836%
2026-05-20	12.1000	12.1000	11.7300	11.7300	-6.905%	15	582	+190.793%
2026-05-19	12.6000	12.6000	12.6000	12.6000	+12.000%	4	584	+170.714%
2026-05-18	11.2500	11.2500	11.2500	11.2500	-16.974%	2	584	+203.200%
2026-05-15	13.5500	13.5500	13.5500	13.5500	+13.389%	1	584	+151.734%
2026-05-14	12.2900	12.2900	11.9500	11.9500	+8.636%	93	584	+185.439%
2026-05-13	11.0000	11.0000	11.0000	11.0000	-3.339%	4	487	+210.091%
2026-05-12	11.3800	11.3800	11.3800	11.3800	+23.027%	5	487	+199.736%
2026-05-11	9.5000	9.5000	9.2500	9.2500	+4.520%	2	487	+268.757%
2026-05-08	8.8500	8.8500	8.8500	8.8500	-5.348%	1	487	+285.424%
2026-05-07	9.9700	9.9700	9.3500	9.3500	-5.076%	5	488	+264.813%
2026-05-06	10.0500	10.0500	9.8500	9.8500	-8.796%	4	490	+246.294%
2026-05-05	10.8000	10.8000	10.8000	10.8000	-2.703%	1	493	+215.833%
2026-05-01	11.2300	11.2300	11.1000	11.1000	-12.461%	6	493	+207.297%
2026-04-30	13.3500	13.3500	12.6800	12.6800	+20.762%	4	493	+169.006%
2026-04-29	10.5000	10.5000	10.5000	10.5000	+19.590%	1	490	+224.857%
2026-04-24	8.7800	8.7800	8.7800	8.7800	-10.499%	1	489	+288.497%
2026-04-23	9.8100	9.8100	9.8100	9.8100	-1.900%	5	489	+247.706%
2026-04-22	10.0000	10.0000	10.0000	10.0000	-9.910%	10	488	+241.100%
2026-04-20	11.1000	11.1000	11.0800	11.1000	-15.973%	91	478	+207.297%
2026-04-17	13.3000	13.3000	13.2100	13.2100	+6.532%	4	557	+158.213%
2026-04-16	12.4000	12.4000	12.4000	12.4000	+2.905%	2	557	+175.081%
2026-04-14	12.0500	12.1600	12.0500	12.0500	+15.311%	83	557	+183.071%
2026-04-13	11.3200	11.3200	10.4500	10.4500	-21.429%	219	474	+226.411%
2026-04-09	13.3000	13.3000	13.3000	13.3000	+9.465%	5	389	+156.466%
2026-04-06	12.6500	12.6500	12.1500	12.1500	-8.302%	8	384	+180.741%
2026-04-02	13.5000	13.5000	13.2500	13.2500	-10.834%	11	375	+157.434%
2026-04-01	14.8600	15.0000	14.8600	14.8600	+0.067%	5	375	+129.542%
2026-03-30	14.8500	14.8500	14.8500	14.8500	+1.020%	2	374	+129.697%
2026-03-27	14.4400	14.7000	14.4400	14.7000	+4.626%	4	374	+132.041%
2026-03-26	14.0500	14.1500	13.8000	14.0500	+6.763%	87	373	+142.776%
2026-03-25	13.3200	13.3200	13.1100	13.1600	+0.458%	28	335	+159.195%
2026-03-23	13.1000	13.1000	13.1000	13.1000	+1.393%	1	331	+160.382%
2026-03-19	13.4500	13.4500	12.9200	12.9200	-5.693%	34	330	+164.009%
2026-03-18	14.4000	14.6000	13.3500	13.7000	-26.542%	122	330	+148.978%
2026-03-17	18.6000	18.7500	18.3800	18.6500	-2.356%	56	321	+82.895%
2026-03-13	19.8000	20.1000	19.1000	19.1000	-7.729%	14	311	+78.586%
2026-03-12	20.2500	20.7000	20.2500	20.7000	+3.242%	2	311	+64.783%
2026-03-11	20.2500	20.3500	20.0500	20.0500	-1.085%	43	311	+70.125%
2026-03-10	20.5000	20.5000	20.2700	20.2700	-14.939%	2	278	+68.278%
2026-03-04	23.8300	23.8300	23.8300	23.8300	+1.838%	2	277	+43.139%
2026-03-03	22.3000	23.4000	22.1200	23.4000	+3.038%	21	277	+45.769%
2026-03-02	23.0000	23.0000	22.7100	22.7100	+26.872%	5	268	+50.198%
2026-02-26	17.9000	17.9000	17.9000	17.9000	-2.452%	1	263	+90.559%
2026-02-19	18.6000	18.7500	18.3500	18.3500	-8.020%	4	263	+85.886%
2026-02-18	23.0000	23.0000	19.9500	19.9500	-9.318%	81	260	+70.977%
2026-02-17	22.8000	22.8500	22.0000	22.0000	-3.084%	9	254	+55.045%
2026-02-13	23.0000	23.0000	22.7000	22.7000	+24.725%	15	236	+50.264%
2026-02-12	18.2000	18.2000	18.2000	18.2000	+13.750%	1	236	+87.418%
2026-02-11	16.0000	16.0000	16.0000	16.0000	-5.882%	2	236	+113.188%
2026-02-06	17.5800	17.5800	17.0000	17.0000	+6.583%	2	236	+100.647%
2026-02-04	13.0000	16.5000	12.7000	15.9500	-16.185%	163	234	+113.856%
2026-02-03	19.7000	19.7000	19.0000	19.0300	+17.108%	28	231	+79.243%
2026-01-28	16.2500	16.2500	16.2500	16.2500	+4.839%	2	220	+109.908%
2026-01-22	15.6700	15.6700	15.5000	15.5000	+7.639%	81	218	+120.065%
2026-01-20	14.4000	14.4000	14.4000	14.4000	-4.000%	120	138	+136.875%
2026-01-16	15.0900	15.0900	15.0000	15.0000	-10.820%	8	20	+127.400%
2026-01-14	16.8200	16.8200	16.8200	16.8200	+8.516%	1	20	+102.794%
2026-01-13	15.5000	15.5000	15.5000	15.5000	-23.153%	1	19	+120.065%
2026-01-02	19.6900	20.1700	19.6900	20.1700	-3.539%	7	19	+69.113%
2025-12-30	20.9100	20.9100	20.9100	20.9100	-5.726%	1	17	+63.128%
2025-12-29	22.1800	22.1800	22.1800	22.1800	+4.623%	2	16	+53.787%
2025-12-26	21.2000	21.2000	21.2000	21.2000	+10.130%	2	16	+60.896%
2025-12-18	19.2500	19.2500	19.2500	19.2500	+4.336%	1	14	+77.195%
2025-12-16	18.4500	18.4500	18.4500	18.4500	-10.654%	4	15	+84.878%
2025-12-15	20.8000	20.8000	20.6500	20.6500	-5.492%	3	16	+65.182%
2025-12-04	22.0000	22.2300	21.8500	21.8500	-18.773%	5	13	+56.110%
2025-11-13	26.9000	26.9000	26.9000	26.9000	+9.617%	2	9	+26.803%
2025-11-12	24.5400	24.5400	24.5400	24.5400	+36.713%	1	9	+38.998%
2025-11-06	17.9500	17.9500	17.9500	17.9500	-12.010%	4	8	+90.028%
2025-10-28	20.4000	20.4000	20.4000	20.4000	-7.062%	3	8	+67.206%
2025-10-07	21.9500	21.9500	21.9500	21.9500	-10.700%	4	5	+55.399%
2025-10-03	24.5800	24.5800	24.5800	24.5800	0.000%	1	1	+38.771%