Dark

ABBV20270617C270
ABBV Jun 17 2027 270.00 Call (ABBV270617C00270000)
option OPRA

EOD

Sep 3, 2026

24.80+6.346%(+1.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	24.8000	24.8000	24.8000	24.8000	+6.346%	1	525	0.000%
2026-09-01	23.5500	23.5500	23.3200	23.3200	+9.741%	3	525	+6.346%
2026-08-31	20.0000	21.2500	20.0000	21.2500	-1.438%	16	525	+16.706%
2026-08-28	21.5600	21.5600	21.5600	21.5600	-3.664%	1	532	+15.028%
2026-08-27	22.3800	22.3800	22.3800	22.3800	-6.905%	6	532	+10.813%
2026-08-26	24.5000	24.5000	24.0400	24.0400	-9.454%	6	533	+3.161%
2026-08-25	27.6000	27.6000	26.5500	26.5500	+3.509%	2	532	-6.591%
2026-08-24	26.1000	26.3500	25.6500	25.6500	-3.608%	63	531	-3.314%
2026-08-21	26.6100	26.6100	26.6100	26.6100	+8.968%	2	531	-6.802%
2026-08-20	26.7000	26.7000	24.4200	24.4200	-3.972%	21	531	+1.556%
2026-08-19	26.1000	26.1000	25.4300	25.4300	+12.274%	13	531	-2.477%
2026-08-18	20.6000	22.7000	20.6000	22.6500	+20.479%	18	533	+9.492%
2026-08-17	19.1500	19.1500	18.5000	18.8000	+3.581%	15	531	+31.915%
2026-08-14	18.0500	18.2000	18.0500	18.1500	-5.222%	9	526	+36.639%
2026-08-13	20.4000	20.4000	18.9000	19.1500	+1.862%	11	521	+29.504%
2026-08-12	18.8500	19.0000	18.8000	18.8000	+1.348%	19	517	+31.915%
2026-08-11	18.5000	18.6000	18.1700	18.5500	+6.916%	47	498	+33.693%
2026-08-10	17.6000	17.6000	17.3500	17.3500	+1.462%	8	462	+42.939%
2026-08-07	17.1000	17.1000	17.1000	17.1000	+5.751%	7	456	+45.029%
2026-08-06	16.1700	16.1700	16.1700	16.1700	-4.602%	5	449	+53.370%
2026-08-04	16.9500	16.9500	16.7300	16.9500	-8.130%	8	449	+46.313%
2026-08-03	18.3000	18.4500	18.3000	18.4500	-12.559%	5	452	+34.417%
2026-07-31	22.3500	22.3500	21.1000	21.1000	-16.203%	2	448	+17.536%
2026-07-30	23.0000	25.2000	23.0000	25.1800	-8.768%	24	447	-1.509%
2026-07-29	29.6000	29.7600	27.6000	27.6000	-1.604%	23	432	-10.145%
2026-07-28	27.4400	28.0500	27.4400	28.0500	+14.396%	6	425	-11.586%
2026-07-27	25.0300	26.1000	24.5200	24.5200	-0.325%	39	419	+1.142%
2026-07-24	24.3500	24.6000	24.3500	24.6000	+4.681%	7	390	+0.813%
2026-07-23	22.7900	23.9000	22.7900	23.5000	+0.815%	9	385	+5.532%
2026-07-22	23.3100	23.3100	23.3100	23.3100	+0.909%	5	384	+6.392%
2026-07-21	23.1000	23.1000	23.1000	23.1000	+3.125%	3	382	+7.359%
2026-07-20	22.5100	22.7300	22.4000	22.4000	+0.224%	52	379	+10.714%
2026-07-16	20.7500	22.3500	20.7500	22.3500	+18.568%	10	364	+10.962%
2026-07-15	19.3500	19.3500	18.8500	18.8500	+8.646%	13	359	+31.565%
2026-07-14	17.3500	17.3500	17.3500	17.3500	-4.670%	6	348	+42.939%
2026-07-13	18.2000	18.2000	18.2000	18.2000	-3.704%	2	348	+36.264%
2026-07-10	18.9500	18.9500	17.9500	18.9000	-9.135%	9	348	+31.217%
2026-07-09	20.8000	20.8000	20.8000	20.8000	-1.094%	11	344	+19.231%
2026-07-08	22.3000	22.3000	21.0300	21.0300	-7.965%	16	339	+17.927%
2026-07-07	24.6000	24.6000	22.8000	22.8500	-3.789%	10	328	+8.534%
2026-07-06	22.6500	23.7500	22.6500	23.7500	-6.570%	11	331	+4.421%
2026-07-02	24.6500	25.7300	24.6500	25.4200	+22.212%	7	315	-2.439%
2026-07-01	19.2500	20.8500	19.2500	20.8000	+0.726%	13	315	+19.231%
2026-06-30	21.4000	21.4000	20.6500	20.6500	-6.982%	14	311	+20.097%
2026-06-29	21.3900	23.2000	21.3900	22.2000	+18.274%	189	301	+11.712%
2026-06-26	19.3000	19.3000	18.6000	18.7700	+6.952%	11	201	+32.126%
2026-06-25	16.2000	17.5500	16.2000	17.5500	+31.461%	10	193	+41.311%
2026-06-23	13.1200	13.9500	13.1200	13.3500	+3.810%	9	186	+85.768%
2026-06-22	12.6000	13.2000	12.0000	12.8600	+27.327%	19	185	+92.846%
2026-06-17	9.8000	10.1000	9.8000	10.1000	+0.798%	4	169	+145.545%
2026-06-16	10.0200	10.0200	10.0200	10.0200	+0.200%	4	169	+147.505%
2026-06-15	10.0900	10.0900	10.0000	10.0000	-16.318%	3	169	+148.000%
2026-06-11	11.5000	11.9500	11.5000	11.9500	+3.913%	9	168	+107.531%
2026-06-10	11.9300	11.9300	11.5000	11.5000	+3.139%	3	165	+115.652%
2026-06-08	11.1500	11.1500	11.1500	11.1500	-15.530%	1	163	+122.422%
2026-06-05	12.3000	13.2500	12.3000	13.2000	+20.000%	5	162	+87.879%
2026-06-04	10.9000	11.0000	10.9000	11.0000	+37.500%	3	158	+125.455%
2026-06-01	8.0000	8.0000	8.0000	8.0000	-5.882%	1	159	+210.000%
2026-05-29	8.5000	8.5000	8.5000	8.5000	-2.857%	1	160	+191.765%
2026-05-28	8.7500	8.7500	8.7500	8.7500	+10.759%	6	160	+183.429%
2026-05-26	7.9000	7.9000	7.9000	7.9000	-12.125%	1	154	+213.924%
2026-05-22	8.9900	8.9900	8.9900	8.9900	+16.753%	1	155	+175.862%
2026-05-20	7.5000	7.7000	7.5000	7.7000	-9.412%	10	155	+222.078%
2026-05-19	8.5000	8.5000	8.5000	8.5000	+7.595%	1	151	+191.765%
2026-05-15	7.9000	7.9000	7.9000	7.9000	+30.579%	3	151	+213.924%
2026-05-07	6.0500	6.0500	6.0500	6.0500	-21.429%	1	148	+309.917%
2026-05-01	7.7000	7.7000	7.7000	7.7000	-12.000%	80	149	+222.078%
2026-04-30	8.4500	8.8500	8.4500	8.7500	+15.894%	90	149	+183.429%
2026-04-15	7.4900	7.5500	7.4900	7.5500	-14.689%	4	61	+228.477%
2026-04-09	8.8500	8.8500	8.8500	8.8500	+24.648%	1	59	+180.226%
2026-04-07	7.1000	7.1000	7.1000	7.1000	-13.939%	3	60	+249.296%
2026-03-25	8.2500	8.2500	8.2500	8.2500	-12.698%	1	61	+200.606%
2026-03-18	9.4500	9.4500	9.4500	9.4500	-25.000%	1	62	+162.434%
2026-03-16	12.6000	12.6000	12.6000	12.6000	-8.029%	4	62	+96.825%
2026-03-13	13.8500	13.8500	13.5500	13.7000	-5.842%	5	62	+81.022%
2026-03-12	14.3000	14.5500	14.2000	14.5500	+6.985%	7	61	+70.447%
2026-03-09	13.6000	13.6000	13.6000	13.6000	-13.706%	4	54	+82.353%
2026-03-02	15.7600	15.7600	15.7600	15.7600	+27.199%	40	51	+57.360%
2026-02-19	13.3000	13.3000	12.3900	12.3900	-22.075%	5	11	+100.161%
2026-02-13	15.9000	15.9000	15.9000	15.9000	+45.205%	1	9	+55.975%
2026-02-11	10.9500	10.9500	10.9500	10.9500	-9.504%	1	9	+126.484%
2026-02-10	12.1000	12.1000	12.1000	12.1000	-10.370%	1	8	+104.959%
2026-02-02	13.3000	13.5000	13.3000	13.5000	+23.400%	2	8	+83.704%
2026-01-28	10.9400	10.9400	10.9400	10.9400	+15.158%	4	8	+126.691%
2026-01-20	9.5000	9.5000	9.5000	9.5000	-34.256%	1	7	+161.053%
2025-12-15	14.5500	14.5500	14.4500	14.4500	+8.647%	3	7	+71.626%
2025-12-12	13.3000	13.3000	13.3000	13.3000	-13.355%	5	4	+86.466%
2025-12-04	15.4500	15.4500	15.3500	15.3500	+13.704%	4	8	+61.564%
2025-12-01	13.5000	13.5000	13.5000	13.5000	-32.836%	5	6	+83.704%
2025-10-01	20.1000	20.1000	20.1000	20.1000	0.000%	1	1	+23.383%