Dark

ABBV20270617C280
ABBV Jun 17 2027 280.00 Call (ABBV270617C00280000)
option OPRA

EOD

Sep 3, 2026

18.64-5.620%(-1.11)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	18.5900	18.6400	18.5900	18.6400	-5.620%	3	646	0.000%
2026-09-02	18.5000	19.7500	18.3500	19.7500	+3.947%	14	646	-5.620%
2026-09-01	19.1500	19.5000	18.3000	19.0000	+6.145%	57	632	-1.895%
2026-08-31	17.0500	17.9000	17.0500	17.9000	+4.070%	2	597	+4.134%
2026-08-28	17.9000	18.1000	16.9000	17.2000	-5.443%	65	599	+8.372%
2026-08-27	19.0000	19.5700	18.1300	18.1900	-10.833%	17	599	+2.474%
2026-08-26	20.2500	20.4000	20.2500	20.4000	-9.333%	6	608	-8.627%
2026-08-25	22.0400	22.6500	22.0400	22.5000	+4.022%	8	608	-17.156%
2026-08-24	21.0000	21.6300	21.0000	21.6300	-4.165%	145	602	-13.823%
2026-08-21	21.3900	22.5700	21.3900	22.5700	-2.716%	2	482	-17.412%
2026-08-19	21.4300	23.2000	20.8500	23.2000	+24.731%	29	480	-19.655%
2026-08-18	17.6000	18.6500	17.6000	18.6000	+21.173%	13	466	+0.215%
2026-08-17	15.1000	15.4500	15.1000	15.3500	+1.320%	13	466	+21.433%
2026-08-14	15.1000	15.1500	15.1000	15.1500	+0.331%	6	463	+23.036%
2026-08-13	16.4000	16.4000	15.1000	15.1000	-3.205%	10	458	+23.444%
2026-08-12	15.6000	15.6000	15.6000	15.6000	+5.051%	6	455	+19.487%
2026-08-11	14.7500	15.3500	14.7500	14.8500	+6.071%	15	449	+25.522%
2026-08-10	13.9500	14.0000	13.9500	14.0000	-3.114%	18	436	+33.143%
2026-08-07	13.7000	14.4500	13.7000	14.4500	+7.435%	10	418	+28.997%
2026-08-06	13.7000	13.7000	13.4500	13.4500	-7.560%	7	410	+38.587%
2026-08-05	14.6200	14.6200	14.5500	14.5500	+3.559%	2	411	+28.110%
2026-08-04	14.3500	14.3500	13.6000	14.0500	-4.096%	8	411	+32.669%
2026-08-03	15.2000	15.2000	14.6500	14.6500	-28.537%	26	411	+27.235%
2026-07-30	19.3000	20.5000	19.0000	20.5000	-16.836%	33	399	-9.073%
2026-07-29	24.8500	25.4200	24.6500	24.6500	0.000%	6	377	-24.381%
2026-07-28	22.1000	24.6500	22.1000	24.6500	+18.510%	22	373	-24.381%
2026-07-27	21.7000	21.8500	20.8000	20.8000	+0.241%	9	355	-10.385%
2026-07-24	20.9000	21.0500	20.6500	20.7500	+7.513%	49	348	-10.169%
2026-07-23	20.0000	20.5000	19.3000	19.3000	+8.305%	3	326	-3.420%
2026-07-22	19.9000	19.9000	17.8200	17.8200	-7.188%	18	323	+4.602%
2026-07-21	19.0000	19.6300	18.9400	19.2000	-3.518%	37	305	-2.917%
2026-07-17	20.8900	20.8900	19.3500	19.9000	+7.278%	37	281	-6.332%
2026-07-16	18.5500	18.5500	18.5500	18.5500	+18.910%	1	264	+0.485%
2026-07-15	16.1000	16.1000	15.6000	15.6000	+7.586%	16	264	+19.487%
2026-07-14	13.8000	14.5000	13.8000	14.5000	-3.974%	7	252	+28.552%
2026-07-13	15.1000	15.1000	15.1000	15.1000	+1.889%	2	245	+23.444%
2026-07-10	14.8000	15.0000	14.3000	14.8200	-8.519%	12	243	+25.776%
2026-07-09	18.2500	18.2500	16.1500	16.2000	-14.737%	22	235	+15.062%
2026-07-07	20.9400	21.0000	18.8500	19.0000	-2.564%	66	214	-1.895%
2026-07-06	19.1100	19.5000	19.0000	19.5000	-8.451%	6	148	-4.410%
2026-07-02	21.2800	22.2000	20.4900	21.3000	+24.198%	20	134	-12.488%
2026-07-01	15.9000	17.1500	15.9000	17.1500	-0.867%	5	134	+8.688%
2026-06-30	17.9500	18.0000	17.3000	17.3000	-4.945%	47	131	+7.746%
2026-06-29	18.2300	19.2500	18.2000	18.2000	+12.346%	27	86	+2.418%
2026-06-26	16.1000	16.2000	15.0000	16.2000	+12.422%	5	86	+15.062%
2026-06-25	14.0000	14.4800	14.0000	14.4100	+31.598%	8	83	+29.355%
2026-06-24	10.9500	10.9500	10.9500	10.9500	+2.336%	1	75	+70.228%
2026-06-23	11.3000	11.3500	10.7000	10.7000	0.000%	5	74	+74.206%
2026-06-22	10.0500	10.7000	10.0500	10.7000	+57.353%	2	72	+74.206%
2026-06-18	6.8500	6.8500	6.8000	6.8000	-15.528%	23	54	+174.118%
2026-06-17	7.9500	8.0500	7.9500	8.0500	-2.187%	7	54	+131.553%
2026-06-15	8.0000	8.2300	8.0000	8.2300	-16.020%	5	47	+126.488%
2026-06-11	9.8000	9.8000	9.8000	9.8000	-2.000%	3	48	+90.204%
2026-06-05	10.0000	10.0000	10.0000	10.0000	+11.111%	1	45	+86.400%
2026-06-04	8.4500	9.0000	8.4500	9.0000	+23.288%	7	44	+107.111%
2026-06-03	7.3000	7.3000	7.3000	7.3000	+16.800%	1	41	+155.342%
2026-05-26	6.1500	6.2500	6.1500	6.2500	+0.806%	2	42	+198.240%
2026-05-19	6.2000	6.2000	6.2000	6.2000	+49.398%	1	41	+200.645%
2026-05-11	4.1500	4.1500	4.1500	4.1500	0.000%	1	40	+349.157%
2026-05-08	4.1500	4.1500	4.1500	4.1500	-18.945%	1	40	+349.157%
2026-05-06	5.1200	5.1200	5.1200	5.1200	+7.338%	4	40	+264.063%
2026-04-24	4.7700	4.7700	4.7700	4.7700	-4.217%	1	40	+290.776%
2026-04-23	4.9800	4.9800	4.9800	4.9800	-17.686%	1	40	+274.297%
2026-04-15	6.0500	6.0500	6.0500	6.0500	+7.080%	3	40	+208.099%
2026-04-07	5.6500	5.6500	5.6500	5.6500	-10.317%	3	40	+229.912%
2026-04-06	6.5500	6.5500	6.3000	6.3000	-5.970%	4	43	+195.873%
2026-03-25	6.7000	6.7000	6.7000	6.7000	-11.609%	3	45	+178.209%
2026-03-20	7.5800	7.5800	7.5800	7.5800	-0.263%	1	48	+145.910%
2026-03-18	7.7000	7.7000	7.6000	7.6000	-31.222%	5	48	+145.263%
2026-03-13	11.4500	11.5500	11.0500	11.0500	-4.080%	5	50	+68.688%
2026-03-12	11.5200	11.5200	11.5200	11.5200	-12.395%	1	48	+61.806%
2026-03-02	13.1500	13.1500	13.1500	13.1500	0.000%	4	47	+41.749%
2026-02-17	13.3000	13.3000	13.1500	13.1500	+25.238%	2	47	+41.749%
2026-02-12	10.9500	11.0000	10.5000	10.5000	+3.960%	42	45	+77.524%
2026-02-06	10.1000	10.1000	10.1000	10.1000	+64.228%	1	27	+84.554%
2026-02-04	6.1500	6.1500	6.1500	6.1500	-31.667%	1	27	+203.089%
2026-01-27	9.0000	9.0000	9.0000	9.0000	+27.660%	1	27	+107.111%
2026-01-23	7.0500	7.0500	7.0500	7.0500	-15.569%	1	27	+164.397%
2026-01-22	8.3500	8.3500	8.3500	8.3500	+7.051%	16	26	+123.234%
2026-01-13	7.8000	7.8000	7.8000	7.8000	-35.000%	2	10	+138.974%
2025-12-15	12.0000	12.0000	12.0000	12.0000	-6.250%	3	8	+55.333%
2025-12-04	12.8000	12.8000	12.8000	12.8000	+12.281%	4	6	+45.625%
2025-12-02	11.4000	11.4000	11.4000	11.4000	-10.236%	1	3	+63.509%
2025-11-12	12.7000	12.7000	12.7000	12.7000	0.000%	2	2	+46.772%