Dark

ABBV20270617C260
ABBV Jun 17 2027 260.00 Call (ABBV270617C00260000)
option OPRA

EOD

Sep 3, 2026

28.10+0.789%(+0.22)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	28.3500	28.3500	28.1000	28.1000	+0.789%	10	2,266	0.000%
2026-09-02	27.8800	27.8800	27.8800	27.8800	+9.980%	25	2,257	+0.789%
2026-08-31	25.3500	25.3500	25.3500	25.3500	-4.086%	1	2,282	+10.848%
2026-08-28	26.4300	26.4300	26.4300	26.4300	-16.228%	2	2,282	+6.319%
2026-08-21	31.5300	31.7900	31.5300	31.5500	+0.799%	6	2,280	-10.935%
2026-08-20	31.1000	31.6000	31.1000	31.3000	+4.333%	5	2,281	-10.224%
2026-08-19	30.8400	30.8400	29.8000	30.0000	+12.528%	8	2,285	-6.333%
2026-08-18	24.1000	26.7500	24.1000	26.6600	+16.674%	37	2,286	+5.401%
2026-08-17	23.0000	23.0000	22.3500	22.8500	+2.928%	17	2,265	+22.976%
2026-08-14	21.4400	22.2000	21.4400	22.2000	-3.688%	7	2,250	+26.577%
2026-08-13	23.0500	23.0500	23.0500	23.0500	+1.096%	7	2,243	+21.909%
2026-08-12	22.9500	23.1500	22.7600	22.8000	+3.872%	12	2,236	+23.246%
2026-08-11	21.9500	21.9500	21.9500	21.9500	+3.052%	5	2,229	+28.018%
2026-08-10	20.9500	21.3000	20.9500	21.3000	+2.404%	7	2,228	+31.925%
2026-08-07	20.7500	20.8000	20.7500	20.8000	+2.463%	8	2,223	+35.096%
2026-08-06	20.6500	20.7500	19.5800	20.3000	-6.881%	24	2,216	+38.424%
2026-08-05	22.5500	22.5500	21.3500	21.8000	+4.306%	1,782	2,217	+28.899%
2026-08-04	20.9000	20.9000	20.3300	20.9000	-5.000%	13	816	+34.450%
2026-08-03	22.1000	22.6500	22.0000	22.0000	-12.000%	16	810	+27.727%
2026-07-31	25.3500	26.5000	25.0000	25.0000	-14.384%	31	805	+12.400%
2026-07-30	29.0200	29.2000	29.0200	29.2000	-9.457%	301	788	-3.767%
2026-07-29	34.5700	34.8000	32.2500	32.2500	-5.591%	58	509	-12.868%
2026-07-28	33.0700	34.1600	33.0700	34.1600	+10.658%	43	476	-17.740%
2026-07-27	30.8700	30.8700	30.8700	30.8700	+5.215%	5	508	-8.973%
2026-07-24	29.3400	29.3400	29.3400	29.3400	+8.667%	5	513	-4.226%
2026-07-22	28.6200	28.6200	27.0000	27.0000	-1.099%	11	508	+4.074%
2026-07-21	27.3500	27.3500	27.2000	27.3000	+1.374%	10	499	+2.930%
2026-07-20	26.8200	27.1700	26.6000	26.9300	-4.436%	23	494	+4.345%
2026-07-17	28.8500	28.8500	28.1800	28.1800	+20.427%	2	502	-0.284%
2026-07-15	22.8500	23.4000	22.8300	23.4000	+8.585%	8	502	+20.085%
2026-07-14	21.2000	21.5500	21.2000	21.5500	-2.489%	6	502	+30.394%
2026-07-13	22.0000	22.1000	22.0000	22.1000	+0.227%	2	496	+27.149%
2026-07-10	21.6500	22.0500	21.6500	22.0500	-5.567%	6	494	+27.438%
2026-07-09	25.9000	25.9000	23.3500	23.3500	-8.071%	9	490	+20.343%
2026-07-08	25.7300	25.7800	25.4000	25.4000	-4.869%	7	489	+10.630%
2026-07-07	28.7200	29.0500	26.7000	26.7000	-1.982%	25	488	+5.243%
2026-07-06	30.1300	30.1300	27.1500	27.2400	-7.252%	92	483	+3.157%
2026-07-02	27.9000	29.3700	27.9000	29.3700	+24.713%	5	425	-4.324%
2026-07-01	23.5000	23.5500	22.7700	23.5500	-4.462%	16	425	+19.321%
2026-06-30	25.0000	26.2000	24.6500	24.6500	-9.375%	38	424	+13.996%
2026-06-29	24.4600	27.2000	24.4600	27.2000	+23.918%	32	411	+3.309%
2026-06-26	22.6000	23.1000	21.9500	21.9500	+5.529%	30	386	+28.018%
2026-06-25	18.3000	21.1000	18.3000	20.8000	+20.580%	62	377	+35.096%
2026-06-24	16.6000	17.3500	16.3000	17.2500	+3.541%	13	374	+62.899%
2026-06-23	16.5000	16.9500	16.5000	16.6600	+12.189%	12	374	+68.667%
2026-06-22	14.8500	14.8500	14.8500	14.8500	+19.855%	1	363	+89.226%
2026-06-16	12.3900	12.3900	12.3900	12.3900	-1.275%	1	362	+126.796%
2026-06-15	12.4000	12.5500	12.4000	12.5500	-8.661%	3	363	+123.904%
2026-06-12	13.7400	13.7400	13.7400	13.7400	-7.537%	45	362	+104.512%
2026-06-11	14.4900	15.0100	14.4900	14.8600	+1.226%	4	317	+89.098%
2026-06-09	14.6800	14.6800	14.6800	14.6800	-4.861%	1	313	+91.417%
2026-06-05	15.4300	15.4300	15.4300	15.4300	+61.571%	6	312	+82.113%
2026-06-01	10.0000	10.0000	9.5500	9.5500	-9.048%	6	312	+194.241%
2026-05-27	10.5000	10.5000	10.5000	10.5000	+7.692%	1	309	+167.619%
2026-05-26	9.7500	9.7500	9.7500	9.7500	-12.162%	1	308	+188.205%
2026-05-22	11.1500	11.1500	11.1000	11.1000	+13.035%	4	308	+153.153%
2026-05-21	9.8200	9.8200	9.8200	9.8200	+6.162%	1	309	+186.151%
2026-05-15	9.2000	9.2500	9.2000	9.2500	-4.145%	9	309	+203.784%
2026-05-14	9.5300	9.6500	9.5300	9.6500	+24.356%	11	303	+191.192%
2026-05-11	7.5000	7.7600	7.5000	7.7600	-3.000%	3	292	+262.113%
2026-05-06	8.0000	8.0000	8.0000	8.0000	-9.091%	2	295	+251.250%
2026-05-05	8.7000	8.8000	8.6000	8.8000	+4.142%	4	295	+219.318%
2026-05-04	8.4500	8.4500	8.4500	8.4500	-16.749%	1	295	+232.544%
2026-04-30	10.8000	10.8000	10.1500	10.1500	+45.000%	4	295	+176.847%
2026-04-24	7.0000	7.0000	7.0000	7.0000	-13.259%	1	293	+301.429%
2026-04-23	8.0700	8.0700	8.0700	8.0700	+0.875%	2	294	+248.203%
2026-04-22	8.3500	8.3500	8.0000	8.0000	-12.568%	4	296	+251.250%
2026-04-21	9.1500	9.1500	9.1500	9.1500	+1.105%	1	296	+207.104%
2026-04-20	9.0500	9.0500	9.0500	9.0500	-15.970%	3	297	+210.497%
2026-04-17	10.7700	10.7700	10.7700	10.7700	+25.233%	1	297	+160.910%
2026-04-13	9.0000	9.0000	8.6000	8.6000	-14.000%	6	296	+226.744%
2026-04-10	10.0000	10.0000	10.0000	10.0000	-3.568%	1	294	+181.000%
2026-04-09	10.3700	10.3700	10.3700	10.3700	-1.706%	4	293	+170.974%
2026-04-08	10.5500	10.5500	10.5500	10.5500	+17.092%	3	297	+166.351%
2026-04-07	9.0000	9.0100	8.8300	9.0100	-8.990%	3	297	+211.876%
2026-04-06	9.9000	9.9000	9.9000	9.9000	-21.491%	2	297	+183.838%
2026-04-02	12.6100	12.6100	12.6100	12.6100	-1.407%	3	294	+122.839%
2026-04-01	13.0000	13.0000	12.7900	12.7900	-4.266%	11	294	+119.703%
2026-03-31	13.3600	13.3600	13.3600	13.3600	+6.880%	4	284	+110.329%
2026-03-30	12.0000	12.5000	12.0000	12.5000	+12.613%	11	280	+124.800%
2026-03-25	11.1000	11.1000	11.1000	11.1000	+11.558%	1	271	+153.153%
2026-03-24	9.9500	9.9500	9.9500	9.9500	-5.238%	1	270	+182.412%
2026-03-23	10.5000	10.5000	10.5000	10.5000	-4.372%	3	270	+167.619%
2026-03-20	10.9800	10.9800	10.9800	10.9800	-3.769%	11	270	+155.920%
2026-03-18	11.5500	11.5500	11.3500	11.4100	-24.437%	3	281	+146.275%
2026-03-16	15.1000	15.1000	15.1000	15.1000	-7.927%	2	282	+86.093%
2026-03-13	16.7000	17.1500	16.3000	16.4000	-5.202%	46	284	+71.341%
2026-03-12	17.1000	17.3000	17.1000	17.3000	+1.288%	5	277	+62.428%
2026-03-11	16.9000	17.2700	16.8900	17.0800	+3.515%	57	277	+64.520%
2026-03-09	16.5000	16.5000	16.5000	16.5000	-16.877%	1	220	+70.303%
2026-03-03	17.9500	19.8500	17.9500	19.8500	+6.150%	3	219	+41.562%
2026-03-02	19.2500	19.2500	18.7000	18.7000	+4.411%	7	217	+50.267%
2026-02-25	17.9100	17.9100	17.9100	17.9100	+6.291%	1	220	+56.896%
2026-02-24	16.8500	16.8500	16.8500	16.8500	+0.178%	68	220	+66.766%
2026-02-18	16.8300	16.8300	16.8100	16.8200	-12.396%	40	152	+67.063%
2026-02-17	18.9000	19.2000	18.9000	19.2000	+0.893%	44	192	+46.354%
2026-02-13	17.7900	19.0300	17.7900	19.0300	+95.179%	7	142	+47.662%
2026-02-04	9.7500	9.7500	9.7500	9.7500	-37.898%	2	142	+188.205%
2026-02-03	16.0000	16.0000	15.5300	15.7000	+36.522%	18	140	+78.981%
2026-01-20	11.5000	11.5000	11.5000	11.5000	-22.819%	1	138	+144.348%
2026-01-06	14.8000	14.9000	14.8000	14.9000	-14.613%	2	137	+88.591%
2025-12-15	17.4500	17.4500	17.4500	17.4500	+15.258%	3	137	+61.032%
2025-12-09	15.3000	15.3000	15.1400	15.1400	-16.215%	2	137	+85.601%
2025-12-04	18.5000	18.5000	18.0700	18.0700	+3.022%	6	137	+55.506%
2025-11-28	17.5700	17.6100	17.5300	17.5400	-25.075%	73	135	+60.205%
2025-11-21	23.4100	23.4100	23.4100	23.4100	+7.385%	3	62	+20.034%
2025-11-19	21.8000	21.8000	21.8000	21.8000	+2.927%	1	59	+28.899%
2025-11-18	21.1800	21.1800	21.1800	21.1800	+4.593%	5	58	+32.672%
2025-11-17	20.2500	20.2500	20.2500	20.2500	+0.897%	1	53	+38.765%
2025-11-12	20.0700	20.0700	20.0700	20.0700	+40.154%	25	52	+40.010%
2025-11-06	14.3200	14.3200	14.3200	14.3200	-22.886%	1	27	+96.229%
2025-10-23	18.5700	18.5700	18.5700	18.5700	-18.122%	2	26	+51.319%
2025-10-03	22.6800	22.6800	22.6800	22.6800	-5.814%	4	24	+23.898%
2025-10-02	24.0800	24.0800	24.0800	24.0800	+2.164%	6	20	+16.694%
2025-10-01	23.9600	23.9600	23.5700	23.5700	0.000%	14	0	+19.219%