Dark

ABBV20270617P220
ABBV Jun 17 2027 220.00 Put (ABBV270617P00220000)
option OPRA

EOD

Sep 2, 2026

9.95-0.995%(-0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	9.9500	9.9500	9.9500	9.9500	-0.995%	3	979	0.000%
2026-09-01	9.9500	10.0500	9.9500	10.0500	-4.286%	4	979	-0.995%
2026-08-31	10.6500	10.7500	10.5000	10.5000	+11.347%	19	979	-5.238%
2026-08-25	9.4300	9.4300	9.4300	9.4300	-1.257%	10	962	+5.514%
2026-08-19	9.6500	9.6500	9.0000	9.5500	-8.612%	8	952	+4.188%
2026-08-18	11.2000	11.2000	10.4000	10.4500	-12.552%	49	953	-4.785%
2026-08-17	12.2800	12.4000	11.8000	11.9500	-2.129%	114	939	-16.736%
2026-08-14	13.0000	13.0000	12.2100	12.2100	-1.532%	52	889	-18.509%
2026-08-13	12.0500	12.4000	12.0500	12.4000	-1.431%	19	858	-19.758%
2026-08-11	13.0500	13.1000	12.5800	12.5800	-5.414%	5	849	-20.906%
2026-08-10	13.8000	13.8000	13.3000	13.3000	-4.317%	16	845	-25.188%
2026-08-07	13.8500	13.9000	13.8500	13.9000	-0.358%	7	838	-28.417%
2026-08-06	13.2100	14.8000	13.2100	13.9500	-0.143%	19	831	-28.674%
2026-08-05	13.6500	13.9700	13.6500	13.9700	-5.608%	6	821	-28.776%
2026-08-04	14.4400	14.8000	14.0000	14.8000	+6.093%	38	820	-32.770%
2026-08-03	14.0000	14.1500	13.9500	13.9500	+8.984%	11	782	-28.674%
2026-07-31	12.8500	12.8500	12.5000	12.8000	+28.000%	17	771	-22.266%
2026-07-29	9.8500	10.0000	9.8500	10.0000	+1.010%	6	758	-0.500%
2026-07-28	9.9000	10.1500	9.9000	9.9000	-16.456%	13	758	+0.505%
2026-07-27	10.6500	11.8500	10.6500	11.8500	+6.278%	3	755	-16.034%
2026-07-24	11.1500	11.1500	11.0000	11.1500	-7.469%	5	754	-10.762%
2026-07-23	12.2500	12.2500	11.3500	12.0500	+1.261%	60	754	-17.427%
2026-07-22	11.4500	11.9000	11.2500	11.9000	-0.833%	53	731	-16.387%
2026-07-21	12.0000	12.1500	12.0000	12.0000	-6.977%	8	699	-17.083%
2026-07-20	12.4000	12.9000	12.4000	12.9000	+8.861%	4	699	-22.868%
2026-07-17	11.7000	11.8500	11.3000	11.8500	-9.195%	14	695	-16.034%
2026-07-16	13.0500	13.0500	13.0500	13.0500	-7.447%	3	684	-23.755%
2026-07-15	14.2000	14.2000	14.1000	14.1000	-7.541%	7	681	-29.433%
2026-07-14	15.2500	15.2500	15.2500	15.2500	+8.156%	4	677	-34.754%
2026-07-10	14.3500	14.3500	14.1000	14.1000	+0.356%	6	676	-29.433%
2026-07-09	13.3000	14.2000	13.3000	14.0500	+8.077%	142	676	-29.181%
2026-07-08	12.6500	13.0000	12.6500	13.0000	-1.515%	14	542	-23.462%
2026-07-07	12.1000	13.2000	12.1000	13.2000	+4.348%	99	533	-24.621%
2026-07-06	12.5500	12.7000	12.5500	12.6500	+6.751%	20	474	-21.344%
2026-07-02	12.6000	12.6000	11.7500	11.8500	-8.986%	10	450	-16.034%
2026-07-01	14.2500	14.2500	13.0200	13.0200	-0.611%	5	450	-23.579%
2026-06-30	13.7500	13.7500	13.1000	13.1000	+1.550%	7	445	-24.046%
2026-06-29	13.1000	13.1000	12.9000	12.9000	-30.645%	4	439	-22.868%
2026-06-23	18.7000	18.7000	18.6000	18.6000	-23.299%	4	435	-46.505%
2026-06-17	24.2500	24.2500	24.2500	24.2500	+2.105%	2	431	-58.969%
2026-06-16	23.7500	23.7500	23.7500	23.7500	-0.210%	1	429	-58.105%
2026-06-15	23.8500	23.8500	23.8000	23.8000	+5.778%	2	428	-58.193%
2026-06-12	22.7000	22.7000	22.5000	22.5000	+2.693%	46	427	-55.778%
2026-06-11	23.3000	23.3000	21.9100	21.9100	-3.053%	4	427	-54.587%
2026-06-10	22.6000	22.6000	22.6000	22.6000	-1.525%	1	423	-55.973%
2026-06-09	22.9500	22.9500	22.9500	22.9500	+0.658%	2	422	-56.645%
2026-06-08	22.8000	22.8000	22.8000	22.8000	+1.786%	1	422	-56.360%
2026-06-05	22.4000	22.4000	22.4000	22.4000	-39.197%	2	422	-55.580%
2026-04-28	36.8400	36.8400	36.8400	36.8400	+6.167%	2	420	-72.991%
2026-04-07	35.9000	35.9000	34.6500	34.7000	-1.280%	6	420	-71.326%
2026-03-23	35.1500	35.1500	35.1500	35.1500	+3.352%	2	420	-71.693%
2026-03-19	34.0100	34.0100	34.0100	34.0100	+7.084%	1	420	-70.744%
2026-03-18	31.7600	31.7600	31.7600	31.7600	+17.848%	20	420	-68.671%
2026-03-17	26.8000	26.9500	26.8000	26.9500	-0.737%	2	408	-63.080%
2026-03-16	27.0000	27.3500	26.9000	27.1500	+3.824%	164	407	-63.352%
2026-03-13	26.2500	26.2500	26.0500	26.1500	+4.600%	103	337	-61.950%
2026-03-12	25.2000	25.2600	25.0000	25.0000	+7.573%	3	235	-60.200%
2026-03-06	23.5000	23.7500	23.0000	23.2400	+0.824%	116	233	-57.186%
2026-03-05	23.0500	23.0500	23.0500	23.0500	-2.743%	9	212	-56.833%
2026-02-18	23.0500	24.0000	22.9000	23.7000	-3.265%	43	203	-58.017%
2026-02-06	24.7000	24.7000	24.5000	24.5000	+4.478%	8	164	-59.388%
2026-02-03	23.8000	23.8000	23.4500	23.4500	+0.428%	8	161	-57.569%
2026-02-02	23.3000	23.6500	23.2500	23.3500	-0.596%	48	158	-57.388%
2026-01-27	23.7000	23.7500	23.4900	23.4900	-14.922%	18	141	-57.642%
2026-01-21	28.0000	28.0000	27.4100	27.6100	+0.951%	6	137	-63.962%
2026-01-16	27.4000	27.4000	27.3500	27.3500	+16.136%	2	136	-63.620%
2026-01-07	23.5500	23.5500	23.5500	23.5500	-13.419%	43	136	-57.749%
2026-01-05	27.2000	27.2000	27.2000	27.2000	+16.738%	2	71	-63.419%
2025-12-31	23.4000	23.4000	23.3000	23.3000	-0.640%	22	71	-57.296%
2025-12-30	23.4500	23.4500	23.4500	23.4500	-1.263%	8	71	-57.569%
2025-12-26	23.5500	23.7500	23.5500	23.7500	+1.931%	21	63	-58.105%
2025-12-23	23.4500	23.4500	23.3000	23.3000	-8.448%	14	44	-57.296%
2025-12-17	25.2500	25.5500	25.2500	25.4500	-3.416%	8	33	-60.904%
2025-12-16	26.3500	26.3500	26.3500	26.3500	+3.171%	30	30	-62.239%
2025-12-05	25.5200	25.5400	25.5200	25.5400	+5.712%	2	8	-61.042%
2025-12-03	24.3000	24.3000	24.0500	24.1600	-5.992%	6	7	-58.816%
2025-12-02	25.9000	26.0000	25.6000	25.7000	-1.344%	6	4	-61.284%
2025-12-01	25.8000	26.0500	25.8000	26.0500	+10.945%	2	1	-61.804%
2025-10-07	23.4800	23.4800	23.4800	23.4800	0.000%	1	1	-57.624%