Dark

ABBV20280121C210
ABBV Jan 21 2028 210.00 Call (ABBV280121C00210000)
option OPRA

EOD

Sep 3, 2026

64.10-1.536%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	64.1000	64.1000	64.1000	64.1000	-1.536%	1	361	0.000%
2026-09-02	65.1000	65.1000	65.1000	65.1000	+1.087%	1	361	-1.536%
2026-08-27	64.4000	64.4000	64.4000	64.4000	-5.503%	10	361	-0.466%
2026-08-26	68.1500	68.1500	68.1500	68.1500	-1.303%	1	361	-5.943%
2026-08-24	69.0500	69.0500	69.0500	69.0500	+3.214%	1	361	-7.169%
2026-08-20	72.3000	72.3000	66.9000	66.9000	-4.017%	4	360	-4.185%
2026-08-19	68.5500	69.7000	68.5500	69.7000	+8.062%	3	356	-8.034%
2026-08-18	64.5000	64.5000	64.5000	64.5000	+13.158%	5	355	-0.620%
2026-08-14	57.0200	57.0200	57.0000	57.0000	-1.316%	5	350	+12.456%
2026-08-13	58.3100	58.6100	56.3500	57.7600	+4.695%	40	345	+10.976%
2026-08-10	55.1700	55.1700	55.1700	55.1700	+5.086%	1	310	+16.186%
2026-08-07	52.5000	52.5000	52.5000	52.5000	-4.977%	1	310	+22.095%
2026-08-03	55.2500	55.2500	55.2500	55.2500	-10.483%	1	309	+16.018%
2026-07-31	61.7200	61.7200	61.7200	61.7200	-3.563%	1	308	+3.856%
2026-07-23	64.0000	64.0000	64.0000	64.0000	+3.226%	1	307	+0.156%
2026-07-20	62.0000	62.0000	62.0000	62.0000	-5.126%	1	308	+3.387%
2026-07-17	67.0000	67.0000	65.3500	65.3500	+6.676%	11	307	-1.913%
2026-07-16	60.9000	61.2600	60.9000	61.2600	+7.852%	3	298	+4.636%
2026-07-15	55.6000	56.8000	55.6000	56.8000	+2.250%	6	300	+12.852%
2026-07-14	55.5500	55.5500	55.5500	55.5500	-7.755%	2	303	+15.392%
2026-07-09	60.2200	60.2200	60.2200	60.2200	-4.413%	1	301	+6.443%
2026-07-06	63.0000	63.0000	63.0000	63.0000	+8.247%	1	300	+1.746%
2026-07-01	58.0500	58.2000	58.0500	58.2000	-3.960%	2	300	+10.137%
2026-06-30	61.0100	61.0100	60.0000	60.6000	-1.061%	22	300	+5.776%
2026-06-29	60.0000	61.2500	60.0000	61.2500	+11.364%	4	294	+4.653%
2026-06-26	55.0000	55.0000	55.0000	55.0000	+2.440%	5	294	+16.545%
2026-06-25	51.0100	53.6900	51.0100	53.6900	+14.869%	7	294	+19.389%
2026-06-24	46.5000	46.7400	46.5000	46.7400	+0.516%	5	294	+37.142%
2026-06-23	46.5000	46.5000	46.5000	46.5000	+3.196%	1	299	+37.849%
2026-06-22	45.0600	45.0600	45.0600	45.0600	+30.118%	1	299	+42.255%
2026-06-18	34.6300	34.6300	34.6300	34.6300	-15.967%	50	334	+85.100%
2026-06-12	40.9200	41.7200	40.9200	41.2100	-1.293%	14	334	+55.545%
2026-06-11	41.7400	41.7500	41.7400	41.7500	-6.180%	6	345	+53.533%
2026-06-05	43.2500	44.5000	43.1800	44.5000	+8.749%	7	345	+44.045%
2026-06-04	40.9200	40.9200	40.9200	40.9200	+22.994%	9	345	+56.647%
2026-06-02	33.2700	33.2700	33.2700	33.2700	-8.498%	1	345	+92.666%
2026-05-28	36.3600	36.3600	36.3600	36.3600	+6.037%	6	344	+76.293%
2026-05-27	34.2900	34.2900	34.2900	34.2900	-6.055%	2	338	+86.935%
2026-05-22	36.5000	36.5000	36.5000	36.5000	+10.606%	2	336	+75.616%
2026-05-14	33.0000	33.0000	33.0000	33.0000	+2.996%	10	336	+94.242%
2026-05-12	32.0400	32.0400	32.0400	32.0400	+6.800%	50	277	+100.062%
2026-05-11	28.2300	30.0000	28.2300	30.0000	+16.641%	2	277	+113.667%
2026-05-08	26.7500	26.7500	25.7200	25.7200	-6.473%	2	277	+149.222%
2026-05-07	28.0000	28.0000	27.5000	27.5000	-6.463%	3	277	+133.091%
2026-05-06	29.4700	29.4700	29.4000	29.4000	-0.977%	2	275	+118.027%
2026-05-05	29.6900	29.6900	29.6900	29.6900	-3.604%	1	276	+115.898%
2026-05-04	30.2000	30.8000	30.0500	30.8000	-3.750%	6	276	+108.117%
2026-04-30	32.0000	32.0000	32.0000	32.0000	+10.041%	1	277	+100.313%
2026-04-29	29.0800	29.0800	29.0800	29.0800	+13.638%	10	277	+120.426%
2026-04-28	25.9300	25.9300	25.5900	25.5900	-4.336%	5	270	+150.488%
2026-04-27	26.7500	26.7500	26.7500	26.7500	-4.601%	1	270	+139.626%
2026-04-22	28.0400	28.0400	28.0400	28.0400	-8.664%	1	270	+128.602%
2026-04-21	30.7000	30.7000	30.7000	30.7000	-3.002%	3	267	+108.795%
2026-04-20	29.2500	31.6500	29.2500	31.6500	-6.222%	6	267	+102.528%
2026-04-17	33.7500	33.7500	33.7500	33.7500	+5.304%	2	265	+89.926%
2026-04-15	32.0000	32.2000	32.0000	32.0500	+1.746%	14	265	+100.000%
2026-04-14	32.0000	32.0000	31.5000	31.5000	+9.185%	10	267	+103.492%
2026-04-13	29.5000	30.4000	28.7500	28.8500	-14.035%	10	262	+122.184%
2026-04-09	33.5000	33.5600	33.5000	33.5600	+13.763%	2	257	+91.001%
2026-04-07	29.5000	29.5000	29.5000	29.5000	-6.170%	1	257	+117.288%
2026-04-06	32.0300	32.0300	31.3500	31.4400	-12.884%	8	258	+103.880%
2026-04-01	35.8000	36.3400	35.8000	36.0900	-2.169%	106	258	+77.612%
2026-03-31	38.2900	38.2900	36.8900	36.8900	+6.158%	6	222	+73.760%
2026-03-27	34.7500	34.7500	34.7500	34.7500	+10.845%	1	223	+84.460%
2026-03-23	29.3400	31.3500	29.3400	31.3500	-3.300%	7	223	+104.466%
2026-03-20	32.4200	32.4200	32.4200	32.4200	+1.060%	1	223	+97.717%
2026-03-19	32.0800	32.0800	32.0800	32.0800	-3.548%	2	222	+99.813%
2026-03-18	33.2600	33.2600	33.2600	33.2600	-18.079%	3	222	+92.724%
2026-03-17	40.3000	40.7500	40.3000	40.6000	-14.346%	12	222	+57.882%
2026-03-02	47.4000	47.4000	47.4000	47.4000	+18.057%	2	227	+35.232%
2026-02-26	40.1500	40.1500	40.1500	40.1500	-16.459%	9	227	+59.651%
2026-02-13	48.0600	48.0600	48.0600	48.0600	+15.114%	2	225	+33.375%
2026-02-12	41.7500	41.7500	41.7500	41.7500	+4.115%	20	225	+53.533%
2026-02-10	40.1000	40.1000	40.1000	40.1000	+2.558%	3	245	+59.850%
2026-02-09	39.3500	39.3500	39.1000	39.1000	+5.676%	6	248	+63.939%
2026-02-05	36.2800	37.0000	36.2800	37.0000	+4.638%	24	248	+73.243%
2026-02-04	31.5100	35.3600	31.5100	35.3600	-8.418%	22	264	+81.278%
2026-01-29	38.6100	38.6100	38.6100	38.6100	-5.829%	1	245	+66.019%
2026-01-27	41.0000	41.0000	41.0000	41.0000	+8.179%	1	246	+56.341%
2026-01-26	37.9000	37.9000	37.9000	37.9000	+0.397%	10	245	+69.129%
2026-01-23	37.7500	37.7500	37.7500	37.7500	+4.629%	2	255	+69.801%
2026-01-21	34.7500	36.0800	34.7500	36.0800	+5.621%	3	255	+77.661%
2026-01-20	33.3500	34.1600	33.3500	34.1600	+0.530%	6	255	+87.646%
2026-01-16	36.4000	36.4000	33.9800	33.9800	-5.322%	11	244	+88.640%
2026-01-15	35.9000	36.1000	35.8500	35.8900	-1.020%	33	244	+78.601%
2026-01-13	36.2600	36.2600	36.2600	36.2600	-22.339%	1	236	+76.779%
2026-01-07	44.5000	46.6900	44.5000	46.6900	+13.878%	3	236	+37.288%
2026-01-06	41.0000	41.0000	41.0000	41.0000	+10.841%	1	238	+56.341%
2026-01-05	39.0000	39.0000	36.9900	36.9900	-16.576%	28	216	+73.290%
2026-01-02	44.7000	45.0000	44.3400	44.3400	-1.794%	5	216	+44.565%
2025-12-31	45.1500	45.1500	45.1500	45.1500	-0.221%	12	227	+41.971%
2025-12-30	45.3000	45.3000	45.2500	45.2500	-1.908%	2	227	+41.657%
2025-12-29	45.9000	46.1300	45.9000	46.1300	+2.171%	3	227	+38.955%
2025-12-26	45.2500	45.7000	45.1000	45.1500	-1.139%	32	225	+41.971%
2025-12-24	45.5500	45.7500	45.5500	45.6700	+2.399%	3	219	+40.355%
2025-12-23	46.3500	46.3500	44.6000	44.6000	+1.019%	2	219	+43.722%
2025-12-22	43.0000	44.1500	43.0000	44.1500	+0.569%	68	219	+45.187%
2025-12-19	43.3500	43.9500	43.2800	43.9000	+1.036%	54	182	+46.014%
2025-12-17	43.0500	43.5000	43.0500	43.4500	-0.344%	10	157	+47.526%
2025-12-15	43.4500	43.6000	43.4500	43.6000	+8.269%	2	158	+47.018%
2025-12-09	40.2000	40.3700	40.1500	40.2700	-10.011%	10	159	+59.176%
2025-12-03	44.7500	44.7500	44.7500	44.7500	-4.888%	1	164	+43.240%
2025-11-24	49.0900	49.0900	47.0500	47.0500	-5.900%	2	164	+36.238%
2025-11-21	50.0000	50.0000	50.0000	50.0000	+34.336%	1	164	+28.200%
2025-11-10	37.2000	37.2200	37.2000	37.2200	+2.534%	2	165	+72.219%
2025-11-04	36.3000	36.3000	36.3000	36.3000	+0.471%	2	165	+76.584%
2025-11-03	36.1300	36.1300	36.1300	36.1300	-6.375%	2	164	+77.415%
2025-10-31	38.5500	38.5900	38.5500	38.5900	-13.611%	11	164	+66.105%
2025-10-30	44.6700	44.6700	44.6700	44.6700	+1.523%	2	163	+43.497%
2025-10-27	44.0000	44.0000	44.0000	44.0000	-8.333%	3	163	+45.682%
2025-10-23	48.0000	48.0000	48.0000	48.0000	-0.826%	1	163	+33.542%
2025-10-20	47.6700	48.4000	47.6600	48.4000	+4.041%	18	164	+32.438%
2025-10-17	46.5200	46.5200	46.5200	46.5200	-1.021%	1	151	+37.790%
2025-10-13	45.1500	47.0000	45.1500	47.0000	+1.468%	2	150	+36.383%
2025-10-09	46.6500	46.6500	46.3200	46.3200	+2.705%	12	149	+38.385%
2025-10-07	45.3000	45.4000	45.1000	45.1000	+0.895%	8	138	+42.129%
2025-10-06	44.9500	45.2000	44.5500	44.7000	-7.740%	10	135	+43.400%
2025-10-03	48.6000	48.9500	48.4500	48.4500	-5.093%	14	133	+32.301%
2025-10-02	52.5000	52.5000	51.0500	51.0500	-5.899%	4	126	+25.563%
2025-10-01	52.3500	54.2500	52.3500	54.2500	+16.167%	18	123	+18.157%
2025-09-30	42.8000	46.7000	41.1000	46.7000	+20.828%	20	119	+37.259%
2025-09-29	39.5500	39.5600	38.6500	38.6500	+2.330%	47	112	+65.847%
2025-09-26	38.1000	38.2500	37.7700	37.7700	+0.186%	4	65	+69.711%
2025-09-25	37.6000	37.7000	37.1500	37.7000	+0.668%	23	62	+70.027%
2025-09-24	37.4500	37.4500	37.4500	37.4500	-6.841%	2	50	+71.162%
2025-09-23	40.0000	40.4500	40.0000	40.2000	-2.356%	19	48	+59.453%
2025-09-22	39.4000	41.1700	39.3000	41.1700	+5.564%	19	39	+55.696%
2025-09-19	38.7500	39.0000	38.7000	39.0000	+1.325%	11	31	+64.359%
2025-09-18	37.5800	38.5500	37.5800	38.4900	+3.579%	4	24	+66.537%
2025-09-17	39.2200	39.2200	37.1600	37.1600	+4.177%	3	23	+72.497%
2025-09-16	35.5000	35.6700	35.5000	35.6700	+0.028%	2	21	+79.703%
2025-09-15	34.6000	35.7200	34.6000	35.6600	0.000%	20	19	+79.753%