Dark

ABBV20270617C300
ABBV Jun 17 2027 300.00 Call (ABBV270617C00300000)
option OPRA

EOD

Sep 2, 2026

13.44+2.205%(+0.29)229

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	12.4800	13.4400	12.2500	13.4400	+2.205%	229	382	0.000%
2026-09-01	13.1500	13.1500	13.1500	13.1500	+9.583%	2	325	+2.205%
2026-08-31	11.2500	12.0000	11.0000	12.0000	-21.569%	17	323	+12.000%
2026-08-25	15.3500	15.5000	15.3000	15.3000	+3.378%	8	331	-12.157%
2026-08-24	14.8000	14.8000	14.8000	14.8000	+4.520%	1	324	-9.189%
2026-08-20	14.1600	14.1600	14.1600	14.1600	+14.656%	1	323	-5.085%
2026-08-18	12.3500	12.3500	12.1500	12.3500	+25.381%	11	322	+8.826%
2026-08-17	10.2000	10.2500	9.8500	9.8500	-1.500%	18	325	+36.447%
2026-08-14	9.9500	10.0000	9.8000	10.0000	-1.961%	8	325	+34.400%
2026-08-13	11.0000	11.0400	10.2000	10.2000	+4.082%	11	325	+31.765%
2026-08-12	10.0000	10.0000	9.8000	9.8000	+1.031%	6	315	+37.143%
2026-08-11	10.2000	10.2500	9.5500	9.7000	+4.865%	22	309	+38.557%
2026-08-10	9.2000	9.2500	9.0500	9.2500	+1.648%	18	299	+45.297%
2026-08-07	9.1000	9.1000	9.1000	9.1000	+1.224%	7	294	+47.692%
2026-08-06	8.9900	8.9900	8.9900	8.9900	-9.192%	1	288	+49.499%
2026-08-05	9.9000	9.9000	9.9000	9.9000	+8.791%	1	289	+35.758%
2026-08-04	9.4000	9.4000	8.7500	9.1000	-9.000%	13	292	+47.692%
2026-08-03	10.0500	10.0500	9.6500	10.0000	-21.445%	11	292	+34.400%
2026-07-31	11.8000	12.7300	11.1000	12.7300	-8.020%	15	285	+5.577%
2026-07-30	14.0000	14.0000	13.8400	13.8400	-21.808%	2	285	-2.890%
2026-07-29	17.0000	17.9500	17.0000	17.7000	+5.988%	19	283	-24.068%
2026-07-28	15.2000	16.9500	15.2000	16.7000	+12.458%	42	277	-19.521%
2026-07-27	14.8500	15.0500	14.7000	14.8500	+6.452%	22	236	-9.495%
2026-07-24	14.5500	14.5500	13.9500	13.9500	+7.722%	38	221	-3.656%
2026-07-21	13.0500	13.0500	12.9500	12.9500	-2.264%	24	211	+3.784%
2026-07-17	13.8500	13.8500	13.1500	13.2500	+7.287%	86	211	+1.434%
2026-07-16	12.3500	12.3500	12.3500	12.3500	+26.020%	1	162	+8.826%
2026-07-15	10.2200	10.2200	9.8000	9.8000	+3.485%	2	161	+37.143%
2026-07-14	9.2500	9.4700	9.2500	9.4700	-9.810%	16	160	+41.922%
2026-07-13	9.9500	10.5000	9.9500	10.5000	+4.478%	3	144	+28.000%
2026-07-10	10.2300	10.2300	10.0500	10.0500	-7.373%	5	142	+33.731%
2026-07-09	11.0000	11.6000	10.8500	10.8500	-16.858%	7	139	+23.871%
2026-07-07	14.2000	14.3500	12.9500	13.0500	-2.612%	18	134	+2.989%
2026-07-06	14.5300	14.5300	13.0000	13.4000	-8.219%	15	119	+0.299%
2026-07-02	14.2500	14.6000	14.2500	14.6000	+23.207%	12	101	-7.945%
2026-07-01	11.5900	11.8500	11.4200	11.8500	-3.344%	13	101	+13.418%
2026-06-30	12.3000	12.3000	12.1900	12.2600	+0.492%	24	102	+9.625%
2026-06-29	12.2000	12.2000	12.2000	12.2000	+8.929%	1	89	+10.164%
2026-06-26	10.1100	11.2000	10.1000	11.2000	+14.872%	11	88	+20.000%
2026-06-25	9.5500	9.7500	9.5500	9.7500	+30.000%	21	81	+37.846%
2026-06-24	7.1000	7.5000	6.9700	7.5000	+7.143%	4	100	+79.200%
2026-06-23	7.1000	7.3500	7.0000	7.0000	+4.167%	7	100	+92.000%
2026-06-22	6.0500	8.1000	6.0500	6.7200	+47.368%	23	95	+100.000%
2026-06-18	4.5600	4.5600	4.5600	4.5600	-14.766%	5	73	+194.737%
2026-06-15	5.3500	5.3500	5.3500	5.3500	-20.741%	2	73	+151.215%
2026-06-09	6.7500	6.7500	6.7500	6.7500	-3.295%	1	73	+99.111%
2026-06-05	6.8900	6.9800	6.7000	6.9800	+28.073%	15	72	+92.550%
2026-06-04	5.4300	5.4500	5.4300	5.4500	+53.521%	2	62	+146.606%
2026-06-01	3.5500	3.5500	3.5500	3.5500	-14.458%	1	60	+278.592%
2026-05-29	3.8800	4.1500	3.8800	4.1500	-9.389%	3	60	+223.855%
2026-05-28	4.8000	4.8000	4.5800	4.5800	+9.048%	5	59	+193.450%
2026-05-27	4.1300	4.3000	4.1000	4.2000	+2.439%	8	58	+220.000%
2026-05-21	4.1000	4.1000	4.1000	4.1000	+6.218%	1	53	+227.805%
2026-05-15	3.8600	3.8600	3.8600	3.8600	+28.667%	4	52	+248.187%
2026-05-05	3.0000	3.0000	3.0000	3.0000	-15.493%	1	52	+348.000%
2026-05-01	3.4300	3.5500	3.4300	3.5500	-17.442%	3	54	+278.592%
2026-04-30	4.1900	4.3000	4.0000	4.3000	+11.688%	5	54	+212.558%
2026-04-07	3.8500	3.8500	3.8500	3.8500	-13.093%	3	49	+249.091%
2026-04-02	4.4300	4.4300	4.4300	4.4300	-17.963%	1	53	+203.386%
2026-03-27	5.5000	5.5000	5.4000	5.4000	+4.449%	2	53	+148.889%
2026-03-26	5.0500	5.2000	5.0500	5.1700	+16.180%	9	53	+159.961%
2026-03-24	4.4500	4.4500	4.4500	4.4500	-2.198%	2	58	+202.022%
2026-03-23	4.5500	4.5500	4.5500	4.5500	-43.267%	8	60	+195.385%
2026-03-10	8.0200	8.0200	8.0200	8.0200	+6.933%	24	68	+67.581%
2026-03-09	7.5000	7.5000	7.5000	7.5000	-7.407%	10	68	+79.200%
2026-03-05	8.7000	8.7000	8.0500	8.1000	-8.989%	24	78	+65.926%
2026-03-02	8.9300	8.9300	7.7000	8.9000	+22.759%	9	55	+51.011%
2026-02-19	7.2500	7.2500	7.2500	7.2500	-3.974%	4	61	+85.379%
2026-02-18	7.3500	7.5500	7.3500	7.5500	-15.169%	16	61	+78.013%
2026-02-17	8.9000	8.9000	8.9000	8.9000	+20.270%	4	49	+51.011%
2026-02-12	7.5000	7.5000	7.4000	7.4000	+23.333%	30	45	+81.622%
2026-02-06	6.0000	6.0000	6.0000	6.0000	+4.530%	1	16	+124.000%
2026-01-09	5.7400	5.7400	5.7400	5.7400	-27.157%	1	15	+134.146%
2025-12-17	7.8800	7.8800	7.8800	7.8800	+14.038%	1	14	+70.558%
2025-12-12	6.9000	6.9100	6.9000	6.9100	+6.144%	6	14	+94.501%
2025-12-01	6.5100	6.5100	6.5100	6.5100	-40.000%	1	8	+106.452%
2025-11-21	10.8500	10.8500	10.8500	10.8500	+6.373%	1	8	+23.871%
2025-11-17	10.2000	10.2000	10.2000	10.2000	+2.000%	1	9	+31.765%
2025-11-13	10.0000	10.0000	10.0000	10.0000	+64.204%	5	9	+34.400%
2025-10-31	6.0900	6.0900	6.0900	6.0900	-29.021%	1	5	+120.690%
2025-10-16	8.5800	8.5800	8.5800	8.5800	-11.180%	1	4	+56.643%
2025-10-13	9.6600	9.6600	9.6600	9.6600	-18.824%	1	3	+39.130%
2025-10-01	11.9000	11.9000	11.9000	11.9000	0.000%	2	2	+12.941%