Dark

ABBV20280121C220
ABBV Jan 21 2028 220.00 Call (ABBV280121C00220000)
option OPRA

EOD

Sep 3, 2026

59.50+0.151%(+0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	59.5000	59.5000	59.5000	59.5000	+0.151%	2	854	0.000%
2026-09-02	59.4100	59.4100	59.4100	59.4100	-0.486%	1	854	+0.151%
2026-09-01	59.7000	59.7000	59.7000	59.7000	+3.646%	1	855	-0.335%
2026-08-27	57.6000	57.6000	57.6000	57.6000	-13.188%	1	856	+3.299%
2026-08-25	66.3500	66.3500	66.3500	66.3500	+3.220%	1	857	-10.324%
2026-08-21	64.2800	64.2800	64.2800	64.2800	+2.635%	1	858	-7.436%
2026-08-20	62.6300	62.6300	62.6300	62.6300	+19.295%	1	859	-4.998%
2026-08-13	54.0000	54.1300	52.5000	52.5000	+0.440%	34	860	+13.333%
2026-08-11	51.0000	52.2700	51.0000	52.2700	+5.596%	18	860	+13.832%
2026-08-10	49.5000	49.5000	49.5000	49.5000	+1.747%	5	876	+20.202%
2026-08-06	47.4000	48.6500	47.4000	48.6500	-3.663%	9	871	+22.302%
2026-08-05	50.4000	50.5000	50.4000	50.5000	+2.642%	42	873	+17.822%
2026-08-04	47.5000	49.2000	47.5000	49.2000	-2.090%	69	873	+20.935%
2026-08-03	50.0000	50.2500	49.0500	50.2500	-5.189%	14	873	+18.408%
2026-07-31	53.0000	53.0000	53.0000	53.0000	-19.330%	1	871	+12.264%
2026-07-29	65.7000	65.7000	65.7000	65.7000	+0.999%	1	872	-9.437%
2026-07-28	65.0000	65.0500	64.5000	65.0500	+8.598%	7	873	-8.532%
2026-07-27	60.5000	60.5000	59.8000	59.9000	+3.741%	18	874	-0.668%
2026-07-23	57.7400	57.7400	57.7400	57.7400	-0.017%	1	878	+3.048%
2026-07-22	57.7500	57.7500	57.7500	57.7500	+3.125%	1	879	+3.030%
2026-07-21	56.0000	56.0000	56.0000	56.0000	-6.961%	3	880	+6.250%
2026-07-17	60.1900	60.1900	60.1900	60.1900	+15.861%	1	880	-1.146%
2026-07-09	52.2300	52.2300	51.9000	51.9500	-12.039%	13	880	+14.533%
2026-07-07	59.0600	59.0600	59.0600	59.0600	-0.923%	1	878	+0.745%
2026-07-02	55.7600	59.6100	55.7600	59.6100	+12.028%	13	869	-0.185%
2026-07-01	53.2100	53.2100	53.2100	53.2100	-2.581%	5	869	+11.821%
2026-06-30	54.3000	54.6200	54.3000	54.6200	+7.098%	2	869	+8.934%
2026-06-26	51.0000	51.0000	51.0000	51.0000	+20.567%	5	869	+16.667%
2026-06-24	42.3000	42.3000	42.3000	42.3000	+5.565%	1	869	+40.662%
2026-06-22	37.9900	41.0000	37.8000	40.0700	+31.377%	17	869	+48.490%
2026-06-18	30.2000	30.5000	30.2000	30.5000	-10.819%	5	862	+95.082%
2026-06-15	34.2000	34.2000	34.2000	34.2000	-8.800%	1	862	+73.977%
2026-06-11	37.0500	37.5000	36.3500	37.5000	-3.723%	91	862	+58.667%
2026-06-05	38.6000	38.9500	38.6000	38.9500	+12.086%	2	773	+52.760%
2026-06-04	34.7500	34.7500	34.7500	34.7500	+9.449%	1	774	+71.223%
2026-06-03	31.7500	31.7500	31.7500	31.7500	+12.589%	1	774	+87.402%
2026-06-02	28.8000	28.8000	28.2000	28.2000	-2.759%	4	774	+110.993%
2026-06-01	29.0000	29.0000	29.0000	29.0000	-3.075%	4	773	+105.172%
2026-05-26	29.9200	29.9200	29.9200	29.9200	-3.856%	2	769	+98.864%
2026-05-22	32.1000	32.1000	30.5900	31.1200	+2.033%	7	767	+91.195%
2026-05-21	30.5000	30.5000	30.5000	30.5000	+7.018%	2	769	+95.082%
2026-05-20	28.5000	28.5000	28.5000	28.5000	-2.797%	1	769	+108.772%
2026-05-15	29.3200	29.3200	29.3200	29.3200	+3.276%	5	769	+102.933%
2026-05-14	29.1400	29.1400	28.3900	28.3900	+11.333%	6	764	+109.581%
2026-05-13	25.5000	25.6000	25.5000	25.5000	-7.273%	8	761	+133.333%
2026-05-12	23.0000	27.5000	23.0000	27.5000	+23.043%	6	761	+116.364%
2026-05-08	22.8700	22.8800	22.3500	22.3500	-6.875%	5	761	+166.219%
2026-05-07	24.0000	24.0000	24.0000	24.0000	-3.226%	5	758	+147.917%
2026-05-06	25.0000	25.0000	24.8000	24.8000	-7.807%	4	758	+139.919%
2026-05-04	24.7200	26.9000	24.7200	26.9000	+2.476%	6	757	+121.190%
2026-05-01	27.4000	27.4000	26.2500	26.2500	-11.765%	7	755	+126.667%
2026-04-30	29.0000	30.3600	29.0000	29.7500	+54.867%	13	755	+100.000%
2026-04-29	19.2100	19.2100	19.2100	19.2100	-16.478%	2	750	+209.735%
2026-04-27	23.0000	23.0000	23.0000	23.0000	+1.099%	1	750	+158.696%
2026-04-24	22.5000	23.3000	22.5000	22.7500	-5.208%	16	751	+161.538%
2026-04-23	24.0000	24.0000	24.0000	24.0000	-1.031%	1	740	+147.917%
2026-04-22	24.0000	24.2500	24.0000	24.2500	-12.360%	6	739	+145.361%
2026-04-15	27.6700	27.6700	27.6700	27.6700	+0.618%	1	734	+115.034%
2026-04-14	27.5000	27.5000	27.5000	27.5000	+7.129%	1	734	+116.364%
2026-04-13	26.1000	26.1000	25.6700	25.6700	-6.655%	5	735	+131.788%
2026-04-10	29.2500	29.2500	27.5000	27.5000	-2.655%	6	734	+116.364%
2026-04-06	28.4000	28.4000	28.2500	28.2500	-0.177%	8	735	+110.619%
2026-04-02	29.8000	29.8000	28.3000	28.3000	-10.159%	3	736	+110.247%
2026-04-01	31.5000	31.5000	31.5000	31.5000	-3.963%	2	736	+88.889%
2026-03-31	33.7400	33.7400	32.8000	32.8000	+5.806%	3	734	+81.402%
2026-03-30	30.6600	31.0000	30.6600	31.0000	+2.479%	3	731	+91.935%
2026-03-27	30.2500	30.2500	30.2500	30.2500	+9.800%	1	730	+96.694%
2026-03-25	27.5500	27.5500	27.5500	27.5500	+12.541%	1	731	+115.971%
2026-03-24	24.4800	24.4800	24.4800	24.4800	-3.622%	10	731	+143.056%
2026-03-23	25.4000	25.4000	25.4000	25.4000	-4.833%	6	721	+134.252%
2026-03-20	27.8600	27.8600	26.6900	26.6900	-4.405%	5	726	+122.930%
2026-03-19	27.9200	27.9200	27.9200	27.9200	-1.378%	3	724	+113.109%
2026-03-18	31.2500	31.2500	28.3100	28.3100	-21.361%	19	721	+110.173%
2026-03-17	36.6900	36.6900	36.0000	36.0000	-3.511%	4	707	+65.278%
2026-03-13	37.3100	37.3100	37.3100	37.3100	-3.242%	1	703	+59.475%
2026-03-11	38.5600	38.5600	38.5600	38.5600	-1.128%	1	702	+54.305%
2026-03-10	39.0000	39.0000	39.0000	39.0000	+3.448%	5	701	+52.564%
2026-03-09	37.6000	37.7000	37.6000	37.7000	-3.085%	2	701	+57.825%
2026-03-06	39.5000	39.5000	38.9000	38.9000	-8.471%	3	701	+52.956%
2026-03-02	42.5000	42.5000	42.5000	42.5000	+20.739%	1	700	+40.000%
2026-02-26	35.2000	35.2000	35.2000	35.2000	-12.655%	9	701	+69.034%
2026-02-25	40.3000	40.3000	40.3000	40.3000	+4.675%	2	692	+47.643%
2026-02-23	38.5000	38.5000	38.5000	38.5000	+6.530%	2	692	+54.545%
2026-02-19	37.3000	37.3000	36.1400	36.1400	-6.130%	5	692	+64.638%
2026-02-18	38.0000	38.5000	38.0000	38.5000	-7.296%	2	692	+54.545%
2026-02-13	41.5300	41.5300	41.5300	41.5300	+20.342%	20	692	+43.270%
2026-02-06	35.2200	35.2200	34.5100	34.5100	+7.844%	9	692	+72.414%
2026-02-05	30.6600	32.0000	30.6600	32.0000	+4.268%	3	688	+85.938%
2026-02-04	29.6000	30.6900	27.1200	30.6900	-17.941%	4	685	+93.874%
2026-02-03	37.8000	37.8900	37.4000	37.4000	-1.319%	16	687	+59.091%
2026-02-02	39.0500	39.2000	37.9000	37.9000	+10.657%	18	688	+56.992%
2026-01-30	34.0500	34.2500	34.0500	34.2500	-0.725%	2	688	+73.723%
2026-01-29	32.7500	34.7500	32.7500	34.5000	+4.545%	11	688	+72.464%
2026-01-28	33.0000	33.0000	33.0000	33.0000	-8.663%	1	684	+80.303%
2026-01-27	35.2000	36.3100	35.2000	36.1300	+8.336%	5	683	+64.683%
2026-01-26	33.4500	33.9000	33.3500	33.3500	+3.571%	39	683	+78.411%
2026-01-23	32.2000	32.2000	32.2000	32.2000	+3.205%	1	683	+84.783%
2026-01-22	31.5000	31.5000	31.2000	31.2000	+4.698%	2	683	+90.705%
2026-01-20	28.8000	29.8000	28.8000	29.8000	+0.101%	2	682	+99.664%
2026-01-16	29.7700	29.7700	29.7700	29.7700	-4.277%	1	682	+99.866%
2026-01-15	31.1000	31.1000	31.1000	31.1000	-4.455%	1	682	+91.318%
2026-01-14	32.5500	32.5500	32.5500	32.5500	+1.560%	1	681	+82.796%
2026-01-13	32.0700	32.0700	32.0500	32.0500	-6.587%	7	680	+85.647%
2026-01-09	34.3100	34.3100	34.3100	34.3100	-12.764%	4	674	+73.419%
2026-01-07	39.5000	39.5000	39.3300	39.3300	+21.015%	4	670	+51.284%
2026-01-05	33.4800	33.5000	32.5000	32.5000	-17.929%	7	667	+83.077%
2026-01-02	39.9500	39.9500	39.6000	39.6000	-3.883%	2	667	+50.253%
2025-12-29	41.2000	41.2000	41.2000	41.2000	+3.000%	2	667	+44.417%
2025-12-26	40.6900	40.6900	40.0000	40.0000	-1.599%	2	667	+48.750%
2025-12-24	40.3500	40.6500	40.3500	40.6500	-1.215%	2	667	+46.371%
2025-12-23	41.0000	41.2500	41.0000	41.1500	+7.022%	8	667	+44.593%
2025-12-22	38.4500	38.4500	38.4500	38.4500	-2.312%	2	671	+54.746%
2025-12-19	38.2500	39.3600	38.0200	39.3600	+4.904%	518	671	+51.169%
2025-12-18	37.5900	37.5900	37.5200	37.5200	-0.319%	5	207	+58.582%
2025-12-17	37.6400	37.6400	37.6400	37.6400	-0.947%	2	207	+58.077%
2025-12-15	38.0000	38.0000	38.0000	38.0000	+7.345%	1	205	+56.579%
2025-12-12	35.4000	35.4000	35.4000	35.4000	-5.119%	1	205	+68.079%
2025-12-11	37.0000	37.4000	37.0000	37.3100	+4.715%	22	199	+59.475%
2025-12-09	35.5000	36.0500	35.5000	35.6300	-5.840%	92	199	+66.994%
2025-12-05	37.8400	37.8400	37.8400	37.8400	+2.187%	8	177	+57.241%
2025-12-02	38.0000	38.0000	37.0300	37.0300	-11.623%	2	177	+60.681%
2025-11-24	41.9000	41.9000	41.9000	41.9000	-6.827%	1	177	+42.005%
2025-11-21	44.2500	44.9700	44.2500	44.9700	+8.361%	2	176	+32.310%
2025-11-20	41.5000	41.5000	41.5000	41.5000	-7.778%	4	176	+43.373%
2025-11-18	45.0000	45.0000	45.0000	45.0000	+1.810%	4	180	+32.222%
2025-11-14	41.9900	44.2000	41.9200	44.2000	-6.455%	7	184	+34.615%
2025-11-13	46.5000	47.2500	46.5000	47.2500	+9.884%	6	191	+25.926%
2025-11-12	40.8000	43.0000	40.8000	43.0000	+14.362%	52	185	+38.372%
2025-11-11	36.6000	37.6000	36.5500	37.6000	+10.588%	41	235	+58.245%
2025-11-07	34.0000	34.0000	34.0000	34.0000	+3.030%	100	274	+75.000%
2025-11-05	33.0000	33.0000	33.0000	33.0000	+10.000%	1	252	+80.303%
2025-11-03	31.5700	31.5700	30.0000	30.0000	-13.768%	2	252	+98.333%
2025-10-31	34.7900	34.7900	34.7900	34.7900	-13.242%	1	252	+71.026%
2025-10-24	40.1000	40.1000	40.1000	40.1000	+4.156%	2	252	+48.379%
2025-10-23	38.5000	38.5000	38.5000	38.5000	-8.421%	1	252	+54.545%
2025-10-22	42.0400	42.0400	42.0400	42.0400	+6.701%	1	251	+41.532%
2025-10-15	39.4000	39.4000	39.4000	39.4000	-5.288%	5	251	+51.015%
2025-10-13	41.7500	41.7500	41.6000	41.6000	-1.771%	12	256	+43.029%
2025-10-10	42.9500	43.4000	42.0000	42.3500	+5.165%	153	255	+40.496%
2025-10-08	40.3600	40.5000	40.2700	40.2700	-4.347%	6	108	+47.753%
2025-10-07	42.1000	42.1000	42.1000	42.1000	+7.125%	1	105	+41.330%
2025-10-06	40.7500	40.7500	39.3000	39.3000	-14.379%	12	105	+51.399%
2025-10-02	44.8900	46.5500	44.8900	45.9000	-7.776%	13	97	+29.630%
2025-10-01	46.9500	49.7700	46.8000	49.7700	+27.779%	36	90	+19.550%
2025-09-30	37.7900	41.0000	37.7900	38.9500	+16.269%	5	63	+52.760%
2025-09-29	33.5000	33.5000	33.5000	33.5000	+2.134%	1	59	+77.612%
2025-09-25	32.4700	32.8000	32.4700	32.8000	-3.330%	3	58	+81.402%
2025-09-24	34.3000	34.3000	33.9300	33.9300	-4.153%	12	56	+75.361%
2025-09-23	35.1500	35.5500	35.1500	35.4000	+2.312%	28	44	+68.079%
2025-09-22	33.8000	34.6000	33.8000	34.6000	-0.202%	10	32	+71.965%
2025-09-19	33.9000	34.6700	33.8500	34.6700	+2.878%	5	27	+71.618%
2025-09-18	32.8300	33.7000	32.8300	33.7000	+4.984%	2	24	+76.558%
2025-09-17	32.1000	32.1000	32.1000	32.1000	+2.392%	1	22	+85.358%
2025-09-16	30.9900	31.3500	30.9900	31.3500	+3.808%	7	21	+89.793%
2025-09-15	30.5500	30.6000	29.8000	30.2000	0.000%	14	14	+97.020%