Dark

ABBV20280121C240
ABBV Jan 21 2028 240.00 Call (ABBV280121C00240000)
option OPRA

EOD

Sep 3, 2026

47.55+0.614%(+0.29)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	47.5800	47.5900	47.5500	47.5500	+0.614%	4	399	0.000%
2026-09-02	47.2300	47.2700	47.2200	47.2600	-0.610%	951	399	+0.614%
2026-09-01	47.5500	47.5500	47.5500	47.5500	+6.734%	6	1,329	0.000%
2026-08-31	44.5500	44.5500	44.5500	44.5500	-3.446%	1	1,329	+6.734%
2026-08-27	46.2500	46.3000	45.7300	46.1400	-3.473%	45	1,328	+3.056%
2026-08-26	47.8000	47.8000	47.8000	47.8000	-5.253%	2	1,285	-0.523%
2026-08-25	50.4500	50.4500	50.4500	50.4500	+0.298%	1	1,283	-5.748%
2026-08-24	51.1000	51.1000	50.3000	50.3000	-1.469%	4	1,282	-5.467%
2026-08-21	51.0500	51.0500	51.0500	51.0500	+1.896%	2	1,280	-6.856%
2026-08-20	50.1000	50.1000	50.1000	50.1000	-3.282%	1	1,280	-5.090%
2026-08-19	47.9500	51.8000	47.9500	51.8000	+14.223%	5	1,279	-8.205%
2026-08-18	45.8400	45.8400	45.3500	45.3500	+10.341%	30	1,279	+4.851%
2026-08-17	41.1000	41.1000	41.1000	41.1000	+0.735%	4	1,259	+15.693%
2026-08-13	40.8000	40.8000	40.8000	40.8000	+4.615%	1	1,255	+16.544%
2026-08-12	39.7700	39.7700	38.9000	39.0000	-5.455%	7	1,256	+21.923%
2026-08-11	41.2500	41.2500	41.2500	41.2500	+6.452%	1	1,251	+15.273%
2026-08-07	38.7500	38.7500	38.7500	38.7500	+4.307%	1	1,251	+22.710%
2026-08-06	36.9000	37.1500	36.9000	37.1500	-3.506%	8	1,251	+27.995%
2026-08-05	39.1500	39.1500	38.2000	38.5000	-11.392%	13	1,251	+23.506%
2026-07-31	40.7700	43.4500	40.7700	43.4500	-8.526%	13	1,248	+9.436%
2026-07-30	47.4000	47.5000	47.4000	47.5000	-7.154%	2	1,260	+0.105%
2026-07-29	52.3000	52.3000	51.1600	51.1600	-2.459%	6	1,260	-7.056%
2026-07-28	52.1200	53.7000	52.1200	52.4500	+12.747%	46	1,260	-9.342%
2026-07-27	47.1000	47.1500	46.5200	46.5200	+3.149%	28	1,258	+2.214%
2026-07-20	45.1000	45.1000	45.1000	45.1000	-2.063%	10	1,258	+5.432%
2026-07-17	46.0000	46.0500	45.8500	46.0500	+10.405%	8	1,258	+3.257%
2026-07-16	38.1500	43.0000	38.1500	41.7100	+5.515%	19	1,258	+14.001%
2026-07-15	39.5300	39.5300	39.5300	39.5300	+9.806%	2	1,265	+20.288%
2026-07-14	36.0000	36.0000	36.0000	36.0000	-9.548%	1	1,263	+32.083%
2026-07-13	39.5700	39.9500	38.7500	39.8000	+2.630%	22	1,262	+19.472%
2026-07-10	38.7800	38.7800	38.7800	38.7800	-5.645%	3	1,264	+22.615%
2026-07-09	43.1100	43.1100	41.1000	41.1000	-3.340%	6	1,267	+15.693%
2026-07-08	43.0500	43.0500	42.5200	42.5200	-8.065%	13	1,269	+11.830%
2026-07-07	46.2500	46.2500	46.2500	46.2500	+1.917%	5	1,257	+2.811%
2026-07-06	46.8600	46.8600	45.3800	45.3800	-8.138%	8	1,262	+4.782%
2026-07-02	47.5000	49.4000	47.5000	49.4000	+14.484%	2	1,268	-3.745%
2026-06-30	43.4000	43.4000	43.1500	43.1500	-4.535%	2	1,268	+10.197%
2026-06-29	45.2000	45.2000	45.2000	45.2000	+16.195%	1	1,268	+5.199%
2026-06-26	38.6400	41.0000	38.0100	38.9000	+7.816%	20	1,267	+22.237%
2026-06-25	35.2500	36.0800	35.2500	36.0800	+11.015%	4	1,273	+31.790%
2026-06-24	31.7000	32.5000	31.7000	32.5000	+3.372%	6	1,273	+46.308%
2026-06-23	30.5700	31.4400	30.5700	31.4400	+29.011%	3	1,267	+51.240%
2026-06-16	24.7000	24.7000	24.3700	24.3700	-1.892%	2	1,264	+95.117%
2026-06-15	24.8400	24.8400	24.8400	24.8400	-11.127%	2	1,263	+91.425%
2026-06-11	27.5500	28.2000	27.5500	27.9500	+3.519%	59	1,261	+70.125%
2026-06-09	27.0000	27.0000	27.0000	27.0000	+3.846%	1	1,202	+76.111%
2026-06-08	26.0000	26.0000	26.0000	26.0000	-5.040%	1	1,202	+82.885%
2026-06-05	27.3800	27.3800	27.3800	27.3800	+1.558%	17	1,202	+73.667%
2026-06-04	26.1900	26.9600	26.1900	26.9600	+10.719%	3	1,185	+76.372%
2026-06-03	24.5000	24.5000	24.3500	24.3500	+10.632%	3	1,185	+95.277%
2026-06-02	22.0100	22.0100	22.0100	22.0100	+4.810%	2	1,184	+116.038%
2026-06-01	21.0000	21.0000	21.0000	21.0000	-11.765%	5	1,184	+126.429%
2026-05-28	23.8000	23.8000	23.8000	23.8000	+8.676%	1	1,184	+99.790%
2026-05-26	22.3000	22.3000	21.9000	21.9000	+0.046%	2	1,183	+117.123%
2026-05-21	21.8900	21.8900	21.8900	21.8900	+3.157%	5	1,183	+117.222%
2026-05-14	21.2200	21.2200	21.2200	21.2200	+11.099%	1	1,178	+124.081%
2026-05-13	19.1000	19.1000	19.1000	19.1000	-3.730%	5	1,168	+148.953%
2026-05-12	19.8400	19.8400	19.8400	19.8400	+12.408%	4	1,168	+139.667%
2026-05-11	17.6500	17.6500	17.6500	17.6500	+10.520%	1	1,168	+169.405%
2026-05-08	17.5000	17.5000	15.9700	15.9700	-14.047%	5	1,169	+197.746%
2026-05-06	18.5800	18.5800	18.5800	18.5800	-0.854%	1	1,174	+155.920%
2026-05-05	18.4000	18.7400	18.4000	18.7400	-2.294%	5	1,173	+153.735%
2026-05-01	19.1800	19.1800	19.1800	19.1800	-12.897%	20	1,188	+147.914%
2026-04-30	21.5000	22.0200	21.5000	22.0200	+17.754%	6	1,188	+115.940%
2026-04-29	16.2600	18.9000	16.1600	18.7000	+17.610%	38	1,185	+154.278%
2026-04-24	15.9000	15.9000	15.9000	15.9000	-8.092%	1	1,151	+199.057%
2026-04-23	17.3000	17.3000	17.3000	17.3000	-2.535%	2	1,150	+174.855%
2026-04-22	18.5000	18.5000	17.7500	17.7500	-7.407%	26	1,148	+167.887%
2026-04-21	19.1700	19.1700	19.1700	19.1700	+4.469%	10	1,153	+148.044%
2026-04-20	20.5000	20.5000	18.3500	18.3500	-15.632%	29	1,153	+159.128%
2026-04-10	21.7500	21.7500	21.7500	21.7500	+10.127%	5	1,152	+118.621%
2026-04-08	19.7500	19.7500	19.7500	19.7500	+5.898%	2	1,147	+140.759%
2026-04-07	18.6500	18.6500	18.6500	18.6500	-11.190%	2	1,145	+154.960%
2026-04-02	21.6500	21.6500	21.0000	21.0000	+1.498%	3	1,146	+126.429%
2026-03-25	21.2400	21.2400	20.6900	20.6900	+8.895%	6	1,146	+129.821%
2026-03-24	19.0000	19.0000	19.0000	19.0000	-6.954%	1	1,152	+150.263%
2026-03-23	20.4200	20.4200	20.4200	20.4200	-3.497%	2	1,152	+132.860%
2026-03-20	21.1600	21.1600	21.1600	21.1600	-6.661%	2	1,150	+124.716%
2026-03-18	23.1700	23.2600	22.6700	22.6700	-21.285%	4	1,148	+109.749%
2026-03-13	29.0000	29.3000	28.8000	28.8000	-5.913%	15	1,147	+65.104%
2026-03-09	30.6100	30.6100	30.6100	30.6100	-2.979%	1	1,147	+55.341%
2026-03-03	31.5500	31.5500	31.5500	31.5500	-6.519%	1	1,146	+50.713%
2026-03-02	33.7500	33.7500	33.7500	33.7500	+12.876%	4	1,145	+40.889%
2026-02-27	29.8500	30.0000	29.7000	29.9000	+12.195%	24	1,149	+59.030%
2026-02-26	26.6000	26.6500	26.4000	26.6500	-10.390%	49	1,149	+78.424%
2026-02-24	29.7400	29.7400	29.7400	29.7400	+7.326%	1	1,180	+59.886%
2026-02-20	27.7100	27.7100	27.7100	27.7100	+1.058%	4	1,179	+71.599%
2026-02-19	27.7500	27.7500	27.4200	27.4200	-13.529%	41	1,175	+73.414%
2026-02-18	32.0500	32.0500	31.7100	31.7100	+0.731%	4	1,135	+49.953%
2026-02-13	31.7200	31.7200	31.4800	31.4800	+12.429%	9	1,126	+51.048%
2026-02-12	28.0000	28.0000	28.0000	28.0000	+16.667%	1	1,126	+69.821%
2026-02-04	19.5000	24.0000	19.4000	24.0000	-13.201%	9	1,126	+98.125%
2026-01-30	27.6500	27.6500	27.6500	27.6500	+11.044%	3	1,127	+71.971%
2026-01-28	25.1100	25.1100	24.9000	24.9000	-12.324%	9	1,124	+90.964%
2026-01-27	28.3500	28.4000	28.3500	28.4000	+13.373%	2	1,117	+67.430%
2026-01-26	25.3500	25.3500	24.9800	25.0500	+0.602%	30	1,117	+89.820%
2026-01-23	24.9000	24.9000	24.9000	24.9000	+1.674%	3	1,117	+90.964%
2026-01-22	24.4900	24.4900	24.4900	24.4900	+5.788%	4	1,115	+94.161%
2026-01-21	20.0000	24.0000	20.0000	23.1500	+7.624%	20	1,113	+105.400%
2026-01-20	21.1500	22.6000	21.1500	21.5100	-7.524%	5	1,109	+121.060%
2026-01-15	23.3800	23.6000	22.9000	23.2600	-6.960%	65	1,112	+104.428%
2026-01-09	25.4500	25.4500	25.0000	25.0000	-9.025%	2	1,091	+90.200%
2026-01-08	27.4800	27.4800	27.4800	27.4800	-0.073%	2	1,091	+73.035%
2026-01-06	27.2500	27.5000	27.2000	27.5000	+13.636%	12	1,089	+72.909%
2026-01-05	29.2500	29.2500	23.3000	24.2000	-20.915%	18	1,091	+96.488%
2026-01-02	29.7000	30.6000	28.9000	30.6000	+0.033%	953	1,091	+55.392%
2025-12-31	30.5900	30.5900	30.5900	30.5900	-2.920%	12	192	+55.443%
2025-12-30	31.4400	31.5100	31.4400	31.5100	+0.286%	5	192	+50.904%
2025-12-29	31.7000	31.9000	31.4200	31.4200	+0.544%	26	191	+51.337%
2025-12-26	31.3500	31.3500	31.2500	31.2500	-0.160%	2	184	+52.160%
2025-12-24	31.3500	31.6500	31.2500	31.3000	-1.262%	52	178	+51.917%
2025-12-23	31.5000	31.7000	31.5000	31.7000	+0.316%	2	178	+50.000%
2025-12-22	28.3300	31.6000	28.3300	31.6000	+5.158%	14	178	+50.475%
2025-12-19	29.8000	30.0500	29.8000	30.0500	+5.143%	2	165	+58.236%
2025-12-18	28.6200	28.6200	28.5800	28.5800	+2.071%	4	166	+66.375%
2025-12-17	27.7500	28.1000	27.7500	28.0000	-5.882%	14	165	+69.821%
2025-12-15	29.9000	29.9000	29.7500	29.7500	+8.577%	2	169	+59.832%
2025-12-09	27.3000	27.4000	27.3000	27.4000	-3.860%	2	170	+73.540%
2025-12-08	28.8500	28.8500	28.5000	28.5000	-5.316%	2	169	+66.842%
2025-12-05	30.0500	30.1000	30.0500	30.1000	-3.184%	2	170	+57.973%
2025-12-04	31.0900	31.0900	31.0900	31.0900	-0.512%	1	171	+52.943%
2025-12-03	30.0000	31.3000	30.0000	31.2500	+10.229%	8	171	+52.160%
2025-12-02	28.3500	28.3500	28.3500	28.3500	-10.849%	1	168	+67.725%
2025-11-25	31.8000	31.8000	31.8000	31.8000	-8.516%	10	167	+49.528%
2025-11-21	34.7600	34.7600	34.7600	34.7600	+9.480%	1	157	+36.795%
2025-11-20	31.7500	31.7500	31.7500	31.7500	-3.962%	5	158	+49.764%
2025-11-19	33.0600	33.0600	33.0600	33.0600	-10.649%	2	158	+43.829%
2025-11-18	37.0000	37.0000	37.0000	37.0000	+12.736%	3	158	+28.514%
2025-11-14	32.8900	32.8900	32.8200	32.8200	-8.196%	5	158	+44.881%
2025-11-13	35.7500	35.7500	35.7500	35.7500	+10.853%	1	153	+33.007%
2025-11-12	32.2500	32.2500	32.2500	32.2500	+14.159%	1	153	+47.442%
2025-11-11	28.2500	28.2500	28.2500	28.2500	+8.863%	2	152	+68.319%
2025-11-06	25.9500	25.9500	25.9500	25.9500	+10.191%	2	151	+83.237%
2025-11-03	23.5500	23.5500	23.5500	23.5500	-7.101%	4	157	+101.911%
2025-10-31	25.4200	25.6100	25.3500	25.3500	-18.226%	9	157	+87.574%
2025-10-30	31.0000	31.0000	31.0000	31.0000	+0.780%	1	152	+53.387%
2025-10-23	30.7600	30.7600	30.7600	30.7600	-3.422%	3	151	+54.584%
2025-10-21	30.6100	31.8500	30.6100	31.8500	+1.175%	11	148	+49.294%
2025-10-15	31.4800	31.4800	31.4800	31.4800	-4.923%	5	137	+51.048%
2025-10-13	34.1000	34.1000	33.1100	33.1100	+0.030%	3	137	+43.612%
2025-10-10	33.8000	33.8000	32.2200	33.1000	+4.252%	239	137	+43.656%
2025-10-07	30.2700	31.7500	30.2700	31.7500	+2.090%	6	67	+49.764%
2025-10-06	30.3000	31.1000	30.3000	31.1000	-8.529%	6	66	+52.894%
2025-10-03	33.8000	34.1000	33.8000	34.0000	-4.117%	9	61	+39.853%
2025-10-02	36.2000	36.7000	35.4600	35.4600	-7.776%	30	57	+34.095%
2025-10-01	33.3900	38.9000	33.3900	38.4500	+21.986%	19	44	+23.667%
2025-09-30	28.5200	31.5200	28.5200	31.5200	+30.248%	15	44	+50.857%
2025-09-24	24.2000	24.2000	24.2000	24.2000	-7.137%	10	32	+96.488%
2025-09-23	26.8600	26.8600	24.4500	26.0600	-3.267%	6	22	+82.464%
2025-09-22	26.9400	26.9400	26.9400	26.9400	+7.760%	3	16	+76.503%
2025-09-17	24.9500	25.0000	23.4500	25.0000	+10.767%	6	13	+90.200%
2025-09-16	23.5300	23.5300	22.5700	22.5700	0.000%	7	7	+110.678%