Dark

ABBV20280121C230
ABBV Jan 21 2028 230.00 Call (ABBV280121C00230000)
option OPRA

EOD

Sep 3, 2026

54.08-2.294%(-1.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	54.0800	54.0800	54.0800	54.0800	-2.294%	1	412	0.000%
2026-09-02	55.3500	55.3500	55.3500	55.3500	+10.040%	1	412	-2.294%
2026-08-31	50.3000	50.3000	50.3000	50.3000	-6.157%	1	412	+7.515%
2026-08-27	53.6000	53.6000	53.6000	53.6000	-1.289%	10	411	+0.896%
2026-08-26	56.6500	56.6500	54.3000	54.3000	-6.540%	5	411	-0.405%
2026-08-25	54.7500	58.5100	54.7500	58.1000	+2.379%	4	411	-6.919%
2026-08-24	56.1300	57.4000	55.2900	56.7500	-1.132%	12	411	-4.705%
2026-08-21	57.4000	58.2500	57.4000	57.4000	+6.159%	10	409	-5.784%
2026-08-20	56.3500	56.3500	54.0700	54.0700	-6.372%	3	408	+0.018%
2026-08-19	54.5600	58.0000	54.5600	57.7500	+11.058%	4	409	-6.355%
2026-08-18	51.3000	52.0000	51.1000	52.0000	+15.299%	11	409	+4.000%
2026-08-14	45.1000	45.1000	45.1000	45.1000	0.000%	2	404	+19.911%
2026-08-12	45.0200	45.1000	45.0200	45.1000	-3.488%	3	404	+19.911%
2026-08-11	45.1300	47.2700	45.1300	46.7300	+6.763%	41	401	+15.729%
2026-08-10	43.5000	43.7700	43.5000	43.7700	+1.460%	3	383	+23.555%
2026-08-07	43.0000	43.1400	43.0000	43.1400	+1.149%	2	380	+25.359%
2026-08-06	45.4900	45.4900	42.6500	42.6500	-3.703%	2	379	+26.800%
2026-08-05	46.7100	46.7100	44.2900	44.2900	-2.873%	4	378	+22.104%
2026-08-04	44.7500	45.6000	44.7500	45.6000	+1.154%	2	376	+18.596%
2026-08-03	44.9700	45.9500	43.6300	45.0800	-6.064%	8	375	+19.965%
2026-07-31	48.9900	49.5000	47.9900	47.9900	-16.539%	5	371	+12.690%
2026-07-29	57.5000	57.5000	57.5000	57.5000	-0.862%	1	369	-5.948%
2026-07-28	58.0000	58.0000	58.0000	58.0000	+8.108%	50	369	-6.759%
2026-07-27	53.7500	53.7500	53.6500	53.6500	+3.953%	4	419	+0.801%
2026-07-22	51.6100	51.6100	51.6100	51.6100	+12.686%	1	419	+4.786%
2026-07-10	45.8000	45.8000	45.8000	45.8000	-10.108%	2	418	+18.079%
2026-07-06	51.4000	51.4000	50.9500	50.9500	-4.713%	29	420	+6.143%
2026-07-02	53.4700	53.4700	53.4700	53.4700	+12.332%	1	405	+1.141%
2026-07-01	47.6000	47.6000	47.6000	47.6000	-1.142%	2	405	+13.613%
2026-06-30	48.1500	48.1500	48.1500	48.1500	-3.700%	1	403	+12.316%
2026-06-29	46.8300	50.0000	46.8300	50.0000	+6.838%	5	403	+8.160%
2026-06-26	45.2600	46.8000	44.9700	46.8000	+11.962%	12	402	+15.556%
2026-06-25	40.2500	41.8000	40.2500	41.8000	+13.341%	27	401	+29.378%
2026-06-24	36.8800	36.8800	36.8800	36.8800	+0.081%	4	378	+46.638%
2026-06-23	36.8500	36.8500	36.8500	36.8500	+4.332%	1	374	+46.757%
2026-06-22	30.9800	35.3200	30.9700	35.3200	+18.723%	4	373	+53.114%
2026-06-15	29.4300	29.7500	29.4300	29.7500	-9.354%	2	377	+81.782%
2026-06-12	31.4800	32.8200	31.4800	32.8200	+3.208%	4	376	+64.778%
2026-06-11	31.3000	32.0500	31.3000	31.8000	-3.255%	46	376	+70.063%
2026-06-09	33.0000	33.0000	32.8700	32.8700	+8.661%	5	336	+64.527%
2026-06-08	31.8600	31.8600	30.0000	30.2500	-11.029%	31	336	+78.777%
2026-06-05	34.0000	34.0000	34.0000	34.0000	+11.402%	7	311	+59.059%
2026-06-04	30.4200	30.5200	30.4200	30.5200	+15.170%	3	318	+77.195%
2026-06-02	26.5000	26.5000	26.5000	26.5000	-2.538%	1	315	+104.075%
2026-05-28	27.1900	27.1900	27.1900	27.1900	+8.760%	2	315	+98.897%
2026-05-26	25.0000	25.0000	25.0000	25.0000	-8.156%	1	315	+116.320%
2026-05-22	26.6000	28.6500	26.6000	27.2200	+2.717%	6	311	+98.677%
2026-05-19	26.5400	26.5400	26.5000	26.5000	+6.000%	3	311	+104.075%
2026-05-14	25.0000	25.0000	25.0000	25.0000	+12.057%	1	313	+116.320%
2026-05-13	22.2500	22.3100	22.2500	22.3100	-5.865%	5	296	+142.403%
2026-05-12	23.7000	23.7000	23.7000	23.7000	+15.104%	11	296	+128.186%
2026-05-11	20.5900	20.5900	20.5900	20.5900	+5.051%	1	296	+162.652%
2026-05-08	20.1500	20.1500	19.6000	19.6000	-4.390%	12	296	+175.918%
2026-05-07	20.5000	20.5000	20.5000	20.5000	-2.381%	1	307	+163.805%
2026-05-06	21.0000	21.0000	21.0000	21.0000	-2.957%	1	307	+157.524%
2026-05-05	21.6400	21.6400	21.6400	21.6400	-4.754%	1	307	+149.908%
2026-05-04	22.7200	22.7200	22.7200	22.7200	+3.273%	1	307	+138.028%
2026-05-01	25.2500	25.2500	22.0000	22.0000	-16.318%	20	324	+145.818%
2026-04-30	25.0000	26.2900	25.0000	26.2900	+18.423%	5	324	+105.706%
2026-04-29	19.1000	22.2000	19.1000	22.2000	+16.842%	3	324	+143.604%
2026-04-28	19.5600	19.5600	19.0000	19.0000	+3.939%	2	323	+184.632%
2026-04-27	18.2800	18.2800	18.2800	18.2800	-5.773%	1	322	+195.842%
2026-04-24	19.6000	19.6000	19.4000	19.4000	-5.596%	13	321	+178.763%
2026-04-23	20.5500	20.5500	20.5500	20.5500	-10.262%	1	310	+163.163%
2026-04-15	22.9000	22.9000	22.9000	22.9000	-5.489%	1	310	+136.157%
2026-04-14	24.2300	24.2300	24.2300	24.2300	+12.072%	1	311	+123.194%
2026-04-13	21.5900	21.6200	21.5900	21.6200	-10.809%	2	312	+150.139%
2026-04-10	24.2400	24.2400	24.2400	24.2400	+14.340%	1	312	+123.102%
2026-04-07	21.2000	21.2000	21.2000	21.2000	-12.033%	10	312	+155.094%
2026-04-02	24.1000	24.1000	24.1000	24.1000	-11.947%	1	317	+124.398%
2026-04-01	27.3700	27.3700	27.3700	27.3700	+2.241%	1	317	+97.589%
2026-03-27	28.0000	28.0000	26.7700	26.7700	+3.479%	11	317	+102.017%
2026-03-26	25.8700	25.8700	25.8700	25.8700	+5.077%	1	308	+109.045%
2026-03-25	24.6200	24.6200	24.6200	24.6200	+4.766%	1	308	+119.659%
2026-03-23	23.2000	23.5000	22.8700	23.5000	-3.173%	9	308	+130.128%
2026-03-19	25.9700	25.9700	24.2700	24.2700	-2.725%	6	308	+122.827%
2026-03-18	30.0000	30.0000	24.9500	24.9500	-22.443%	13	308	+116.754%
2026-03-17	31.7300	32.1700	31.7300	32.1700	-5.410%	4	313	+68.107%
2026-03-12	33.5500	34.0100	33.3100	34.0100	-1.134%	3	313	+59.012%
2026-03-09	34.4000	34.4000	34.4000	34.4000	-10.649%	40	312	+57.209%
2026-03-04	38.6000	38.6000	38.5000	38.5000	+2.667%	2	344	+40.468%
2026-03-02	37.5000	37.5000	37.5000	37.5000	+7.021%	35	343	+44.213%
2026-02-27	35.0400	35.0400	35.0400	35.0400	+13.951%	1	346	+54.338%
2026-02-26	31.9800	31.9800	30.1600	30.7500	-13.380%	50	346	+75.870%
2026-02-25	35.5000	35.5000	35.5000	35.5000	+5.279%	3	349	+52.338%
2026-02-23	33.7200	33.7200	33.7200	33.7200	+3.594%	6	349	+60.380%
2026-02-20	32.3300	32.5500	32.3300	32.5500	+2.844%	23	349	+66.144%
2026-02-19	31.5000	31.9500	31.5000	31.6500	-3.887%	53	340	+70.869%
2026-02-18	33.9900	33.9900	32.9300	32.9300	-12.187%	5	314	+64.227%
2026-02-13	37.5000	37.5000	37.5000	37.5000	+16.822%	3	313	+44.213%
2026-02-12	30.9600	32.9700	30.9600	32.1000	+3.951%	20	313	+68.474%
2026-02-06	29.0100	31.0000	29.0100	30.8800	+11.480%	8	314	+75.130%
2026-02-04	23.4700	27.7000	23.4700	27.7000	-15.959%	24	313	+95.235%
2026-02-02	33.0000	33.1500	32.8800	32.9600	+3.975%	10	321	+64.078%
2026-01-30	31.7000	31.7000	31.7000	31.7000	+7.458%	3	321	+70.599%
2026-01-28	29.7500	29.7500	29.5000	29.5000	+5.735%	5	321	+83.322%
2026-01-23	27.9000	27.9000	27.9000	27.9000	+5.283%	1	318	+93.835%
2026-01-21	26.5000	26.5000	26.5000	26.5000	+8.740%	20	319	+104.075%
2026-01-20	24.0000	24.3700	24.0000	24.3700	-17.502%	2	319	+121.912%
2026-01-14	29.5400	29.5400	29.5400	29.5400	-7.659%	1	319	+83.074%
2026-01-08	33.8000	34.1000	31.9900	31.9900	-5.495%	12	319	+69.053%
2026-01-07	34.2000	34.2000	33.8500	33.8500	+9.018%	2	310	+59.764%
2026-01-06	31.3400	31.3400	31.0500	31.0500	+8.377%	2	310	+74.171%
2026-01-05	29.5000	29.5000	28.6000	28.6500	-17.672%	12	300	+88.761%
2026-01-02	34.5500	35.0000	34.5500	34.8000	-0.143%	14	300	+55.402%
2025-12-31	35.0500	35.0500	34.8500	34.8500	+4.030%	10	290	+55.179%
2025-12-30	33.5000	33.5000	33.5000	33.5000	-7.459%	1	290	+61.433%
2025-12-29	35.8500	36.2000	35.8500	36.2000	+3.429%	9	289	+49.392%
2025-12-26	35.7500	35.7500	35.0000	35.0000	-2.913%	12	284	+54.514%
2025-12-24	36.2000	36.3500	35.9700	36.0500	+1.122%	32	263	+50.014%
2025-12-23	35.6600	35.6600	35.6500	35.6500	+3.875%	2	263	+51.697%
2025-12-22	33.0100	34.3200	33.0100	34.3200	+2.448%	11	262	+57.576%
2025-12-19	33.0500	33.5000	33.0500	33.5000	+3.715%	2	251	+61.433%
2025-12-18	32.2500	32.3000	32.2500	32.3000	+0.311%	2	251	+67.430%
2025-12-17	32.3500	32.3500	32.2000	32.2000	+6.271%	5	250	+67.950%
2025-12-16	30.3000	30.3000	30.3000	30.3000	-10.487%	2	246	+78.482%
2025-12-15	33.6000	33.8500	33.6000	33.8500	+9.194%	2	246	+59.764%
2025-12-12	31.2400	31.2400	31.0000	31.0000	-5.775%	2	246	+74.452%
2025-12-08	32.9000	32.9000	32.9000	32.9000	-0.303%	5	246	+64.377%
2025-12-02	33.0000	33.0000	33.0000	33.0000	-2.077%	1	246	+63.879%
2025-12-01	33.7000	33.7000	33.7000	33.7000	-0.443%	1	246	+60.475%
2025-11-28	33.9000	33.9000	33.8500	33.8500	-3.009%	2	245	+59.764%
2025-11-26	34.9000	34.9000	34.9000	34.9000	-10.787%	2	247	+54.957%
2025-11-24	39.8500	39.8500	39.1200	39.1200	-3.407%	41	247	+38.241%
2025-11-19	38.8000	40.5000	38.8000	40.5000	+2.506%	4	213	+33.531%
2025-11-18	40.0000	40.0100	39.5100	39.5100	+1.961%	4	216	+36.877%
2025-11-17	38.7500	38.7500	38.7500	38.7500	-4.321%	1	212	+39.561%
2025-11-13	41.3300	41.3300	40.5000	40.5000	+6.860%	5	211	+33.531%
2025-11-12	36.7000	37.9000	36.7000	37.9000	+27.609%	10	216	+42.691%
2025-11-07	29.7000	29.7000	29.7000	29.7000	+3.593%	5	211	+82.088%
2025-11-04	28.2200	28.6700	28.2200	28.6700	+7.904%	4	211	+88.629%
2025-11-03	26.5700	26.5700	26.5700	26.5700	-9.162%	1	212	+103.538%
2025-10-31	29.5000	29.5000	29.2500	29.2500	-14.921%	3	212	+84.889%
2025-10-30	34.5000	34.5000	34.3800	34.3800	+10.903%	2	214	+57.301%
2025-10-29	31.0000	31.0000	31.0000	31.0000	-10.405%	1	213	+74.452%
2025-10-27	34.6000	34.6000	34.6000	34.6000	-7.014%	5	212	+56.301%
2025-10-22	37.2100	37.2100	37.2100	37.2100	+0.704%	1	212	+45.337%
2025-10-21	37.6000	37.6000	36.9500	36.9500	+3.414%	7	212	+46.360%
2025-10-15	35.7500	35.7500	34.8900	35.7300	+0.450%	22	206	+51.357%
2025-10-14	34.9900	35.5700	34.9900	35.5700	-4.969%	2	202	+52.038%
2025-10-13	37.7900	38.0000	37.3800	37.4300	-0.320%	79	201	+44.483%
2025-10-10	38.0400	38.2000	37.1000	37.5500	+1.022%	222	173	+44.021%
2025-10-07	35.2500	37.1700	35.2500	37.1700	-6.865%	12	82	+45.494%
2025-10-03	41.0000	41.0000	39.9100	39.9100	-1.845%	7	81	+35.505%
2025-10-02	41.1500	41.5000	39.3700	40.6600	-8.300%	38	77	+33.005%
2025-10-01	40.4100	44.3400	40.4100	44.3400	+25.823%	28	81	+21.967%
2025-09-30	32.9000	35.2400	32.5000	35.2400	+16.457%	16	69	+53.462%
2025-09-29	29.0000	30.2600	29.0000	30.2600	+6.250%	8	65	+78.718%
2025-09-25	28.4800	28.4800	28.4800	28.4800	-1.691%	1	60	+89.888%
2025-09-24	29.1900	29.1900	28.9700	28.9700	+3.280%	4	59	+86.676%
2025-09-23	31.3600	31.3600	28.0500	28.0500	-10.952%	4	57	+92.799%
2025-09-22	30.2800	31.5000	30.2800	31.5000	+5.246%	13	56	+71.683%
2025-09-19	29.3500	29.9300	29.3500	29.9300	+4.650%	15	55	+80.688%
2025-09-18	28.6000	28.6000	28.6000	28.6000	+3.175%	1	48	+89.091%
2025-09-17	27.6500	28.5500	27.6500	27.7200	+3.704%	18	47	+95.094%
2025-09-16	26.4300	26.7300	26.3300	26.7300	+1.250%	8	31	+102.319%
2025-09-15	26.6100	26.7300	26.3500	26.4000	0.000%	25	24	+104.848%