Dark

ABBV20280121C200
ABBV Jan 21 2028 200.00 Call (ABBV280121C00200000)
option OPRA

EOD

Aug 31, 2026

68.00-3.887%(-2.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	68.0000	68.0000	68.0000	68.0000	-3.887%	1	335	0.000%
2026-08-28	70.7500	70.7500	70.7500	70.7500	-4.893%	1	334	-3.887%
2026-08-27	74.3900	74.3900	74.3900	74.3900	-3.138%	1	333	-8.590%
2026-08-24	76.7500	76.8000	76.7500	76.8000	-1.222%	5	333	-11.458%
2026-08-19	78.1500	78.6300	76.8500	77.7500	+20.040%	13	333	-12.540%
2026-08-13	64.7700	64.7700	64.7700	64.7700	+1.203%	2	330	+4.987%
2026-08-12	64.0000	64.0000	64.0000	64.0000	-1.538%	2	329	+6.250%
2026-08-11	65.0000	65.0000	65.0000	65.0000	+6.557%	1	329	+4.615%
2026-08-07	61.0000	61.0000	61.0000	61.0000	-0.392%	1	328	+11.475%
2026-08-05	61.2600	61.2600	61.2400	61.2400	+1.812%	2	327	+11.039%
2026-08-04	60.7700	60.7700	60.1500	60.1500	-5.126%	7	327	+13.051%
2026-08-03	65.5000	65.5000	62.0000	63.4000	-6.074%	6	327	+7.256%
2026-07-31	67.5000	67.5000	67.5000	67.5000	-13.373%	1	324	+0.741%
2026-07-29	79.0000	79.5800	77.9200	77.9200	-1.367%	5	324	-12.731%
2026-07-28	79.0000	79.0000	79.0000	79.0000	+7.366%	1	325	-13.924%
2026-07-27	73.5800	73.5800	73.5800	73.5800	+4.369%	1	325	-7.584%
2026-07-21	70.5000	70.5000	70.5000	70.5000	+0.714%	3	324	-3.546%
2026-07-20	70.0000	70.0000	70.0000	70.0000	-3.288%	1	327	-2.857%
2026-07-17	72.3800	72.3800	72.3800	72.3800	+13.734%	1	328	-6.051%
2026-07-15	63.6400	63.6400	63.6400	63.6400	+4.328%	4	328	+6.851%
2026-07-14	61.0000	61.0000	61.0000	61.0000	-5.719%	1	324	+11.475%
2026-07-13	64.7000	64.7000	64.7000	64.7000	+2.698%	1	324	+5.100%
2026-07-10	61.5000	63.0000	61.5000	63.0000	-6.970%	7	325	+7.937%
2026-07-08	67.7200	67.7200	67.7200	67.7200	-3.257%	5	327	+0.413%
2026-07-06	70.0000	70.0000	70.0000	70.0000	+2.041%	1	327	-2.857%
2026-07-02	68.6000	68.6000	68.6000	68.6000	+4.335%	10	327	-0.875%
2026-07-01	64.9500	65.7500	64.6000	65.7500	-3.422%	28	327	+3.422%
2026-06-30	65.3000	68.0800	65.3000	68.0800	-2.043%	3	332	-0.118%
2026-06-29	66.5000	69.9700	66.5000	69.5000	+9.174%	144	332	-2.158%
2026-06-26	63.8900	63.8900	63.6600	63.6600	+6.100%	20	338	+6.817%
2026-06-25	60.0000	60.0000	60.0000	60.0000	+14.613%	1	318	+13.333%
2026-06-24	52.2500	52.3500	52.2500	52.3500	-2.150%	2	319	+29.895%
2026-06-23	53.5000	53.5000	53.5000	53.5000	+7.000%	1	319	+27.103%
2026-06-22	47.5000	50.0000	47.5000	50.0000	+24.378%	2	320	+36.000%
2026-06-18	39.3000	40.2000	39.3000	40.2000	-7.052%	3	322	+69.154%
2026-06-17	43.2500	43.2500	43.2500	43.2500	-1.278%	1	322	+57.225%
2026-06-15	42.0000	44.1000	42.0000	43.8100	-9.446%	23	323	+55.216%
2026-06-11	48.0000	48.3800	47.4500	48.3800	-0.555%	4	316	+40.554%
2026-06-09	47.0000	48.6500	47.0000	48.6500	+8.111%	4	316	+39.774%
2026-06-08	48.1100	48.1100	45.0000	45.0000	-6.270%	2	316	+51.111%
2026-06-05	49.0000	50.0000	48.0100	48.0100	+3.448%	10	317	+41.637%
2026-06-04	43.7100	46.4100	43.7100	46.4100	+9.716%	9	323	+46.520%
2026-06-03	42.4700	42.4700	42.3000	42.3000	+4.833%	4	323	+60.757%
2026-06-02	36.1000	40.4500	36.1000	40.3500	+5.906%	13	319	+68.525%
2026-06-01	38.4000	38.4000	38.1000	38.1000	-8.413%	3	323	+78.478%
2026-05-29	40.3000	41.6000	40.3000	41.6000	+0.241%	2	321	+63.462%
2026-05-28	41.6100	41.6100	40.1100	41.5000	+5.330%	4	319	+63.855%
2026-05-27	39.4000	39.4000	39.4000	39.4000	+3.141%	5	320	+72.589%
2026-05-26	38.2000	38.2000	38.2000	38.2000	-8.173%	1	315	+78.010%
2026-05-22	43.0000	43.0000	41.6000	41.6000	+3.689%	9	306	+63.462%
2026-05-21	40.1200	40.1200	40.1200	40.1200	+14.139%	10	306	+69.492%
2026-05-12	35.0000	36.5200	35.0000	35.1500	+8.488%	5	306	+93.457%
2026-05-11	31.9300	34.4600	31.9300	32.4000	+5.092%	44	307	+109.877%
2026-05-08	31.0200	31.5000	30.8300	30.8300	-5.138%	6	268	+120.564%
2026-05-07	32.0000	32.5000	32.0000	32.5000	-2.985%	3	263	+109.231%
2026-05-06	34.0000	34.3000	33.5000	33.5000	-3.680%	5	261	+102.985%
2026-05-05	34.6500	34.9500	34.6500	34.7800	-1.333%	4	257	+95.515%
2026-05-04	35.2500	35.2500	35.2500	35.2500	+0.714%	2	256	+92.908%
2026-05-01	37.0000	37.0000	34.2000	35.0000	-10.256%	34	244	+94.286%
2026-04-30	39.0000	40.1000	38.3700	39.0000	+16.418%	12	244	+74.359%
2026-04-29	31.0000	33.5000	30.3500	33.5000	+11.667%	12	253	+102.985%
2026-04-28	30.0000	30.6000	29.7500	30.0000	+0.402%	18	255	+126.667%
2026-04-27	29.2800	33.2000	29.2800	29.8800	+2.469%	3	246	+127.577%
2026-04-24	30.5000	31.3000	29.1600	29.1600	-10.277%	43	244	+133.196%
2026-04-23	32.5000	32.5000	32.5000	32.5000	+1.089%	2	229	+109.231%
2026-04-22	32.8000	32.8000	32.1500	32.1500	-6.676%	6	227	+111.509%
2026-04-20	35.0000	35.0000	34.4500	34.4500	-7.068%	2	221	+97.388%
2026-04-16	36.4400	37.0700	36.4400	37.0700	+0.734%	17	220	+83.437%
2026-04-15	36.2500	36.8000	36.0500	36.8000	+6.512%	13	212	+84.783%
2026-04-13	35.2900	35.2900	34.5500	34.5500	-5.342%	3	211	+96.816%
2026-04-10	36.5000	36.5000	36.5000	36.5000	-3.973%	1	210	+86.301%
2026-04-09	38.0100	38.0100	38.0100	38.0100	+8.600%	10	209	+78.900%
2026-04-07	35.0000	35.0000	35.0000	35.0000	-1.408%	2	209	+94.286%
2026-04-06	35.3700	35.5000	35.3700	35.5000	-13.730%	2	208	+91.549%
2026-04-01	41.0000	41.2400	40.8900	41.1500	+3.522%	54	208	+65.249%
2026-03-27	40.0000	40.0000	39.7500	39.7500	+8.311%	2	196	+71.069%
2026-03-26	36.7000	36.7000	36.7000	36.7000	+1.944%	2	197	+85.286%
2026-03-23	35.8000	36.0000	35.2000	36.0000	+2.828%	43	197	+88.889%
2026-03-20	35.0000	35.0100	35.0000	35.0100	-7.868%	2	179	+94.230%
2026-03-18	38.8800	38.8800	38.0000	38.0000	-17.570%	2	180	+78.947%
2026-03-17	46.2000	46.2000	46.1000	46.1000	-8.713%	2	180	+47.505%
2026-03-09	50.5000	50.5000	50.5000	50.5000	+10.989%	2	180	+34.653%
2026-02-26	45.5000	45.5000	45.5000	45.5000	-3.805%	9	181	+49.451%
2026-02-20	47.3000	47.3000	47.3000	47.3000	-11.174%	1	181	+43.763%
2026-02-17	53.2500	53.2500	53.2500	53.2500	+8.100%	1	181	+27.700%
2026-02-12	49.2600	49.2600	49.2600	49.2600	+16.619%	1	182	+38.043%
2026-02-05	42.2400	42.2400	42.2400	42.2400	+14.348%	1	182	+60.985%
2026-02-04	36.0000	37.0100	35.7100	36.9400	-23.835%	16	183	+84.082%
2026-02-02	48.5000	48.5000	48.5000	48.5000	+11.751%	1	177	+40.206%
2026-01-26	43.3500	43.6000	43.3500	43.4000	+7.160%	14	177	+56.682%
2026-01-21	40.2000	40.7500	40.2000	40.5000	+3.713%	10	177	+67.901%
2026-01-20	38.1800	39.0500	38.1800	39.0500	-4.477%	3	177	+74.136%
2026-01-16	41.0500	41.0500	40.8800	40.8800	-3.585%	2	174	+66.341%
2026-01-13	40.7700	42.4000	40.7700	42.4000	-15.639%	25	174	+60.377%
2026-01-07	49.0900	50.2600	49.0900	50.2600	+16.884%	21	174	+35.296%
2026-01-05	45.7300	45.7300	42.8800	43.0000	-15.020%	21	173	+58.140%
2025-12-31	50.6000	50.6000	50.6000	50.6000	-2.580%	1	173	+34.387%
2025-12-29	51.9400	51.9400	51.9400	51.9400	+0.796%	2	173	+30.920%
2025-12-26	51.5300	51.5300	51.5300	51.5300	-0.136%	6	173	+31.962%
2025-12-23	51.5500	51.6000	51.5500	51.6000	+3.719%	2	167	+31.783%
2025-12-22	48.5000	49.7500	46.5000	49.7500	+2.051%	6	167	+36.683%
2025-12-19	48.4500	48.8000	48.4500	48.7500	+1.753%	8	162	+39.487%
2025-12-17	47.0000	48.3500	47.0000	47.9100	+4.152%	4	158	+41.933%
2025-12-11	48.0300	48.0300	46.0000	46.0000	-4.564%	7	157	+47.826%
2025-12-08	48.2000	48.2000	48.2000	48.2000	-4.080%	2	152	+41.079%
2025-12-03	50.2500	50.2500	50.2500	50.2500	-3.048%	1	152	+35.323%
2025-11-26	51.8300	51.8300	51.8300	51.8300	-6.948%	1	151	+31.198%
2025-11-18	55.7000	55.7000	55.7000	55.7000	+1.273%	8	151	+22.083%
2025-11-17	55.0000	55.0000	55.0000	55.0000	+28.655%	1	143	+23.636%
2025-11-10	42.7500	42.7500	42.7500	42.7500	+7.331%	1	142	+59.064%
2025-11-03	41.0700	41.0700	39.8300	39.8300	-7.587%	3	140	+70.726%
2025-10-31	45.0000	45.0000	43.1000	43.1000	-11.463%	2	140	+57.773%
2025-10-29	48.6800	48.6800	48.6800	48.6800	-6.564%	1	139	+39.688%
2025-10-17	52.1000	52.1000	52.1000	52.1000	+1.520%	2	138	+30.518%
2025-10-15	51.3900	51.4000	51.3200	51.3200	-1.308%	10	138	+32.502%
2025-10-10	52.0000	52.0000	52.0000	52.0000	-0.115%	1	131	+30.769%
2025-10-08	51.5500	52.0600	51.0000	52.0600	+3.602%	4	132	+30.619%
2025-10-06	52.6200	52.6200	50.1000	50.2500	-9.541%	5	129	+35.323%
2025-10-03	55.8000	56.0000	55.5500	55.5500	-1.594%	10	127	+22.412%
2025-10-02	57.7500	58.0000	56.4500	56.4500	-9.535%	8	123	+20.461%
2025-10-01	58.4500	62.4000	58.4500	62.4000	+24.179%	5	118	+8.974%
2025-09-30	48.4500	50.8500	48.4500	50.2500	+15.783%	10	115	+35.323%
2025-09-26	42.8500	43.4500	42.8500	43.4000	+2.238%	16	113	+56.682%
2025-09-25	42.5500	42.9000	41.8000	42.4500	-2.189%	32	105	+60.188%
2025-09-24	42.7500	43.4000	42.7500	43.4000	-4.194%	2	87	+56.682%
2025-09-23	45.7500	45.7500	45.3000	45.3000	-2.160%	9	85	+50.110%
2025-09-22	44.0500	46.6800	44.0000	46.3000	+3.928%	101	77	+46.868%
2025-09-19	44.3500	44.9500	43.7500	44.5500	+3.006%	44	32	+52.637%
2025-09-17	43.2500	43.2500	43.2500	43.2500	+5.823%	1	8	+57.225%
2025-09-16	40.8500	40.8700	40.8500	40.8700	+1.692%	2	7	+66.381%
2025-09-15	39.7900	40.1900	39.7900	40.1900	0.000%	5	5	+69.196%