Dark

ABBV20270617P210
ABBV Jun 17 2027 210.00 Put (ABBV270617P00210000)
option OPRA

EOD

Sep 3, 2026

7.75+6.164%(+0.45)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	7.7500	7.7500	7.7500	7.7500	+6.164%	10	1,693	0.000%
2026-09-02	7.3000	7.3000	7.3000	7.3000	+1.389%	1	1,683	+6.164%
2026-08-25	7.1500	7.2500	7.1500	7.2000	-3.356%	180	1,683	+7.639%
2026-08-20	7.4500	7.4500	7.4500	7.4500	+1.361%	60	1,527	+4.027%
2026-08-19	7.5500	7.5500	7.3500	7.3500	-9.816%	8	1,502	+5.442%
2026-08-18	8.6000	8.6000	8.1500	8.1500	-15.544%	14	1,504	-4.908%
2026-08-17	9.3500	9.6500	9.3500	9.6500	+0.521%	24	1,504	-19.689%
2026-08-13	9.4500	9.6500	9.4500	9.6000	+1.053%	12	1,488	-19.271%
2026-08-12	9.5000	9.5000	9.5000	9.5000	-5.473%	4	1,490	-18.421%
2026-08-11	10.0500	10.2000	10.0500	10.0500	-5.189%	10	1,486	-22.886%
2026-08-10	10.9000	10.9000	10.5000	10.6000	-3.196%	14	1,482	-26.887%
2026-08-07	11.0000	11.0000	10.8000	10.9500	-1.351%	14	1,473	-29.224%
2026-08-06	11.0000	11.4500	10.8000	11.1000	+0.452%	148	1,468	-30.180%
2026-08-05	10.7000	11.1000	10.6000	11.0500	-4.741%	34	1,390	-29.864%
2026-08-04	10.9000	11.9000	10.9000	11.6000	+5.936%	20	1,366	-33.190%
2026-08-03	10.9500	11.0000	10.9500	10.9500	+11.280%	17	1,348	-29.224%
2026-07-31	9.8400	9.8400	9.8400	9.8400	+12.457%	1	1,339	-21.240%
2026-07-27	8.5000	8.8000	8.4200	8.7500	-1.130%	22	1,338	-11.429%
2026-07-24	8.7500	8.8500	8.7500	8.8500	-7.813%	2	1,336	-12.429%
2026-07-22	9.0000	9.8200	9.0000	9.6000	-4.950%	22	1,336	-19.271%
2026-07-16	10.5000	10.5000	10.1000	10.1000	-9.417%	4	1,326	-23.267%
2026-07-15	11.0500	11.4500	10.8500	11.1500	-5.508%	14	1,325	-30.493%
2026-07-14	11.9000	12.0500	11.8000	11.8000	+3.057%	19	1,323	-34.322%
2026-07-13	11.5000	11.6500	11.4000	11.4500	-0.866%	6	1,306	-32.314%
2026-07-10	11.3000	11.8000	11.3000	11.5500	+5.479%	22	1,302	-32.900%
2026-07-09	10.9500	10.9500	10.9500	10.9500	+10.606%	3	1,288	-29.224%
2026-07-07	9.9000	9.9000	9.8500	9.9000	-2.941%	3	1,285	-21.717%
2026-07-06	9.6500	10.2000	9.5500	10.2000	+2.513%	30	1,287	-24.020%
2026-07-02	9.7000	9.9500	9.4500	9.9500	-8.295%	5	1,273	-22.111%
2026-06-30	10.8500	10.8500	10.8500	10.8500	+7.960%	1	1,273	-28.571%
2026-06-29	10.0500	10.0500	10.0500	10.0500	-14.831%	2	1,273	-22.886%
2026-06-26	11.5500	11.8000	11.5000	11.8000	-18.056%	5	1,272	-34.322%
2026-06-24	14.2000	14.4000	14.2000	14.4000	-0.346%	22	1,271	-46.181%
2026-06-23	14.6500	14.6500	14.4500	14.4500	-14.749%	40	1,259	-46.367%
2026-06-22	16.9500	16.9500	16.9500	16.9500	-13.077%	2	1,220	-54.277%
2026-06-18	19.5000	19.5000	19.5000	19.5000	+0.515%	2	1,216	-60.256%
2026-06-04	19.6500	19.6500	19.4000	19.4000	-7.619%	16	1,216	-60.052%
2026-06-03	21.0000	21.0000	21.0000	21.0000	-11.392%	2	1,200	-63.095%
2026-06-02	23.7000	23.7000	23.7000	23.7000	+6.998%	1	1,198	-67.300%
2026-06-01	22.1500	22.1500	22.1500	22.1500	+8.313%	2	1,198	-65.011%
2026-05-29	20.7500	20.7600	20.4500	20.4500	-1.446%	48	1,196	-62.103%
2026-05-28	20.8000	20.8000	20.7500	20.7500	-3.037%	2	1,157	-62.651%
2026-05-27	22.4000	22.4000	21.4000	21.4000	-5.100%	6	1,156	-63.785%
2026-05-26	22.4500	22.5500	22.4500	22.5500	+11.634%	2	1,155	-65.632%
2026-05-22	20.2000	20.2000	20.2000	20.2000	-11.209%	2	1,155	-61.634%
2026-05-21	22.7500	22.7500	22.7500	22.7500	+0.442%	1	1,155	-65.934%
2026-05-20	22.6500	22.6500	22.6500	22.6500	+4.861%	2	1,155	-65.784%
2026-05-19	21.6000	21.6000	21.6000	21.6000	-8.668%	600	555	-64.120%
2026-05-15	23.6500	23.6500	23.6500	23.6500	+2.160%	1	555	-67.230%
2026-05-14	23.1500	23.1500	23.1500	23.1500	-8.025%	1	554	-66.523%
2026-05-13	25.1700	25.1700	25.1700	25.1700	-1.871%	5	549	-69.209%
2026-05-05	25.6500	25.6500	25.6500	25.6500	+9.615%	5	549	-69.786%
2026-04-30	23.2500	23.4000	23.2500	23.4000	-24.075%	17	544	-66.880%
2026-04-28	30.8200	30.8200	30.8200	30.8200	+4.298%	2	529	-74.854%
2026-04-22	27.1500	29.5500	27.1500	29.5500	+7.847%	5	529	-73.773%
2026-04-20	27.4000	27.4000	27.4000	27.4000	+10.931%	4	528	-71.715%
2026-04-17	24.7000	24.8000	24.6500	24.7000	+0.162%	12	531	-68.623%
2026-04-01	24.8000	24.8800	24.6200	24.6600	+1.691%	28	526	-68.573%
2026-03-31	24.2500	24.2500	24.2500	24.2500	-8.318%	1	522	-68.041%
2026-03-27	26.5000	26.5500	26.0200	26.4500	-9.107%	114	521	-70.699%
2026-03-23	29.0500	29.1000	29.0500	29.1000	+3.929%	23	474	-73.368%
2026-03-18	25.5000	28.0000	25.5000	28.0000	+25.561%	3	459	-72.321%
2026-03-17	22.3000	22.3000	22.3000	22.3000	-1.978%	1	457	-65.247%
2026-03-16	22.8500	23.1000	22.7500	22.7500	-0.828%	8	456	-65.934%
2026-03-13	22.9400	22.9400	22.9400	22.9400	+11.359%	1	452	-66.216%
2026-03-12	20.6000	20.6000	20.6000	20.6000	+3.518%	4	452	-62.379%
2026-03-11	19.8000	20.4000	19.8000	19.9000	+2.842%	8	448	-61.055%
2026-03-06	19.6000	19.6000	19.0500	19.3500	+1.575%	4	442	-59.948%
2026-03-05	19.0500	19.0500	19.0500	19.0500	-0.262%	10	442	-59.318%
2026-02-24	19.1000	19.1000	19.1000	19.1000	-3.046%	26	432	-59.424%
2026-02-18	19.7500	19.7500	19.7000	19.7000	-2.956%	19	406	-60.660%
2026-02-12	20.8000	20.8000	20.3000	20.3000	+0.495%	20	406	-61.823%
2026-02-10	20.1500	20.2000	20.1500	20.2000	-0.737%	2	392	-61.634%
2026-02-06	20.7000	21.0000	20.2500	20.3500	-9.354%	103	392	-61.916%
2026-02-05	22.6000	22.8000	22.3100	22.4500	-7.803%	80	347	-65.479%
2026-02-04	24.4000	24.4500	24.3400	24.3500	+11.954%	8	317	-68.172%
2026-01-22	21.7000	21.7500	21.7000	21.7500	-6.250%	2	320	-64.368%
2026-01-21	22.9800	23.2000	22.9800	23.2000	-2.110%	4	321	-66.595%
2026-01-20	24.7000	24.7000	23.6000	23.7000	+3.584%	384	319	-67.300%
2026-01-16	23.2000	23.2500	22.8600	22.8800	+1.734%	132	91	-66.128%
2026-01-13	22.4800	22.4900	22.4800	22.4900	+15.333%	2	91	-65.540%
2026-01-08	19.5000	19.5000	19.5000	19.5000	-12.752%	1	91	-60.256%
2026-01-05	22.3500	22.3500	22.3500	22.3500	+15.206%	39	51	-65.324%
2025-12-30	19.4000	19.4000	19.4000	19.4000	+0.518%	12	51	-60.052%
2025-12-26	19.3000	19.3000	19.3000	19.3000	+0.783%	10	39	-59.845%
2025-12-23	19.3000	19.3000	19.1500	19.1500	-4.963%	29	29	-59.530%
2025-12-03	20.1500	20.1500	20.1500	20.1500	+2.284%	1	1	-61.538%
2025-11-24	19.4500	19.7000	19.4500	19.7000	0.000%	2	0	-60.660%