Dark

ABBV20280121C250
ABBV Jan 21 2028 250.00 Call (ABBV280121C00250000)
option OPRA

EOD

Sep 3, 2026

42.50+1.796%(+0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	42.0000	42.5000	42.0000	42.5000	+1.796%	2	431	0.000%
2026-09-02	40.5500	41.7500	40.5500	41.7500	+2.959%	5	431	+1.796%
2026-08-27	41.8700	41.8700	40.0000	40.5500	-5.698%	70	431	+4.809%
2026-08-26	42.3000	43.0000	42.3000	43.0000	-8.608%	3	439	-1.163%
2026-08-25	45.9600	47.0500	45.9600	47.0500	+4.486%	6	440	-9.671%
2026-08-24	43.9500	45.0300	43.9500	45.0300	-2.194%	8	434	-5.618%
2026-08-21	45.4500	46.0400	45.4500	46.0400	+6.156%	5	429	-7.689%
2026-08-20	45.5800	45.5800	43.3700	43.3700	-7.329%	16	424	-2.006%
2026-08-19	44.4500	46.8000	43.8700	46.8000	+14.565%	12	436	-9.188%
2026-08-18	39.4000	40.8500	39.4000	40.8500	+14.586%	10	432	+4.039%
2026-08-17	35.3200	35.6500	35.3200	35.6500	+2.886%	11	431	+19.215%
2026-08-14	34.6500	34.6500	34.6500	34.6500	-3.750%	1	422	+22.655%
2026-08-13	36.0000	36.0000	36.0000	36.0000	+5.914%	50	423	+18.056%
2026-08-10	33.1400	33.9900	32.5700	33.9900	+3.000%	16	420	+25.037%
2026-08-07	33.1000	33.1000	33.0000	33.0000	+1.382%	5	416	+28.788%
2026-08-06	32.3500	32.5500	32.3500	32.5500	-5.652%	9	414	+30.568%
2026-08-05	34.5000	34.5000	34.5000	34.5000	+6.811%	1	413	+23.188%
2026-08-04	35.1000	35.1000	32.3000	32.3000	-5.028%	4	414	+31.579%
2026-08-03	34.2200	34.2200	34.0100	34.0100	-10.500%	3	412	+24.963%
2026-07-31	35.7200	38.0000	35.7200	38.0000	-9.631%	19	409	+11.842%
2026-07-30	42.0000	42.0500	42.0000	42.0500	-13.549%	2	391	+1.070%
2026-07-29	48.6400	48.6400	48.6400	48.6400	+2.746%	1	389	-12.623%
2026-07-28	47.6600	47.6600	46.7000	47.3400	+10.298%	13	388	-10.224%
2026-07-24	43.3400	43.3400	42.9200	42.9200	+4.200%	4	384	-0.979%
2026-07-23	41.5000	41.5000	41.1900	41.1900	+0.463%	2	383	+3.180%
2026-07-22	40.6500	41.0000	40.6500	41.0000	+1.235%	7	383	+3.659%
2026-07-21	38.8000	40.5000	38.8000	40.5000	+3.846%	5	380	+4.938%
2026-07-20	39.4000	40.1500	39.0000	39.0000	-6.137%	18	379	+8.974%
2026-07-17	42.6500	42.6500	41.5500	41.5500	+9.921%	3	384	+2.286%
2026-07-16	33.1500	37.8000	33.1500	37.8000	+14.545%	10	386	+12.434%
2026-07-14	33.0000	33.0000	33.0000	33.0000	-3.254%	4	383	+28.788%
2026-07-10	34.0000	34.1100	34.0000	34.1100	-4.587%	4	383	+24.597%
2026-07-09	38.0000	38.0000	35.5100	35.7500	-7.623%	9	384	+18.881%
2026-07-08	37.9400	38.7000	37.9400	38.7000	-1.351%	5	387	+9.819%
2026-07-07	41.2000	41.2000	39.2300	39.2300	-5.584%	4	390	+8.335%
2026-07-06	41.5500	41.5500	41.5500	41.5500	-4.920%	1	388	+2.286%
2026-07-02	39.2500	43.7000	39.1100	43.7000	+22.787%	50	413	-2.746%
2026-07-01	35.5900	35.5900	35.5900	35.5900	-7.438%	4	413	+19.416%
2026-06-30	38.5000	38.5000	38.1500	38.4500	-2.658%	22	409	+10.533%
2026-06-29	37.2300	39.6000	36.7400	39.5000	+14.162%	15	409	+7.595%
2026-06-26	33.2800	36.0000	33.2800	34.6000	+5.843%	33	417	+22.832%
2026-06-25	31.1500	32.6900	30.8000	32.6900	+19.744%	10	398	+30.009%
2026-06-23	27.3000	27.3000	27.3000	27.3000	+12.810%	3	389	+55.678%
2026-06-22	25.0000	25.0000	24.2000	24.2000	+11.521%	4	386	+75.620%
2026-06-17	21.7000	21.7000	21.7000	21.7000	-3.556%	1	382	+95.853%
2026-06-15	22.5000	22.5000	22.5000	22.5000	-10.000%	2	383	+88.889%
2026-06-12	25.0000	25.0000	25.0000	25.0000	+3.263%	1	383	+70.000%
2026-06-11	23.6600	24.2100	23.6600	24.2100	-3.160%	4	383	+75.547%
2026-06-10	25.0000	25.0000	25.0000	25.0000	+9.027%	1	379	+70.000%
2026-06-08	25.1500	25.1500	22.9300	22.9300	-12.814%	6	378	+85.347%
2026-06-05	26.3000	26.3000	26.3000	26.3000	+15.300%	1	373	+61.597%
2026-06-04	22.5000	22.8100	22.5000	22.8100	+14.623%	2	373	+86.322%
2026-06-03	19.9000	19.9000	19.9000	19.9000	+5.291%	3	372	+113.568%
2026-06-01	18.9000	18.9000	18.9000	18.9000	-5.120%	3	369	+124.868%
2026-05-29	19.9200	19.9200	19.9200	19.9200	-1.727%	1	366	+113.353%
2026-05-28	20.3300	20.3300	19.8700	20.2700	+7.476%	60	367	+109.669%
2026-05-26	18.7200	18.8600	18.7200	18.8600	-5.982%	20	308	+125.345%
2026-05-22	20.0500	20.2000	17.5000	20.0600	+7.849%	31	287	+111.864%
2026-05-21	18.6000	18.6000	18.6000	18.6000	+1.639%	1	286	+128.495%
2026-05-19	18.3000	18.3000	18.3000	18.3000	+1.385%	37	286	+132.240%
2026-05-14	18.0500	18.0500	18.0500	18.0500	+14.968%	1	278	+135.457%
2026-05-13	15.7000	15.7000	15.7000	15.7000	-4.848%	3	269	+170.701%
2026-05-12	16.5000	16.5000	16.5000	16.5000	+13.324%	5	269	+157.576%
2026-05-11	14.8500	14.8500	14.5600	14.5600	+4.000%	5	269	+191.896%
2026-05-08	14.0000	14.0000	14.0000	14.0000	-9.677%	1	264	+203.571%
2026-05-06	15.5000	15.5000	15.5000	15.5000	-6.627%	3	263	+174.194%
2026-05-04	16.6000	16.6000	16.6000	16.6000	-12.586%	4	263	+156.024%
2026-04-30	17.8500	19.0400	17.8500	18.9900	+18.688%	11	267	+123.802%
2026-04-29	12.9900	16.0000	12.9900	16.0000	+11.654%	28	261	+165.625%
2026-04-28	14.3300	14.3300	14.3300	14.3300	-1.782%	1	248	+196.581%
2026-04-24	14.0000	14.5900	14.0000	14.5900	-2.733%	2	248	+191.295%
2026-04-23	15.1000	15.1000	14.9300	15.0000	0.000%	18	248	+183.333%
2026-04-22	15.0000	15.0000	15.0000	15.0000	-8.815%	1	235	+183.333%
2026-04-20	16.4500	16.4500	16.4500	16.4500	-5.785%	1	235	+158.359%
2026-04-14	17.5100	17.7100	17.4600	17.4600	-0.908%	5	234	+143.414%
2026-04-10	17.6200	17.6200	17.6200	17.6200	-5.269%	1	232	+141.203%
2026-04-09	18.2500	18.6000	18.2500	18.6000	+0.977%	17	233	+128.495%
2026-04-08	18.4200	18.4200	18.4200	18.4200	+12.454%	10	234	+130.727%
2026-04-07	16.3800	16.3800	16.3800	16.3800	-13.789%	2	244	+159.463%
2026-04-02	19.0000	19.0000	19.0000	19.0000	-9.953%	1	241	+123.684%
2026-04-01	21.1000	21.1000	21.1000	21.1000	-3.388%	1	241	+101.422%
2026-03-31	22.2000	22.2000	21.8400	21.8400	+24.444%	14	240	+94.597%
2026-03-24	17.5500	17.5500	17.5500	17.5500	-9.769%	1	238	+142.165%
2026-03-18	19.4500	19.4500	19.4500	19.4500	-18.958%	1	237	+118.509%
2026-03-16	24.0000	24.0000	24.0000	24.0000	-2.041%	1	237	+77.083%
2026-03-13	24.5000	24.5000	24.5000	24.5000	-6.667%	2	237	+73.469%
2026-03-12	25.3000	26.2500	25.3000	26.2500	-0.380%	2	235	+61.905%
2026-03-10	26.4000	26.4000	26.3500	26.3500	+0.190%	8	235	+61.290%
2026-03-06	26.3000	26.3000	26.3000	26.3000	-7.231%	1	233	+61.597%
2026-03-05	28.3500	28.3500	28.3500	28.3500	+6.780%	4	232	+49.912%
2026-03-02	28.4300	28.4300	26.5500	26.5500	-1.484%	3	232	+60.075%
2026-02-27	25.9000	26.9500	25.8500	26.9500	+4.579%	22	231	+57.699%
2026-02-24	26.2900	26.2900	25.6400	25.7700	+2.059%	15	221	+64.920%
2026-02-18	25.2500	25.2500	25.2500	25.2500	-9.336%	1	211	+68.317%
2026-02-17	27.8500	27.8500	27.8500	27.8500	+1.126%	1	210	+52.603%
2026-02-13	28.2400	28.2400	27.5400	27.5400	+65.704%	23	218	+54.321%
2026-02-04	16.6200	16.6200	16.6200	16.6200	-33.065%	1	218	+155.716%
2026-02-02	24.8000	25.0600	24.7000	24.8300	+10.356%	16	218	+71.164%
2026-01-29	22.5000	22.5000	22.5000	22.5000	-2.808%	1	217	+88.889%
2026-01-27	23.9000	23.9000	23.1500	23.1500	+8.077%	4	216	+83.585%
2026-01-26	21.4200	21.4200	21.4200	21.4200	+2.000%	20	216	+98.413%
2026-01-22	21.0000	21.0000	21.0000	21.0000	+5.000%	1	216	+102.381%
2026-01-16	20.0000	20.0000	20.0000	20.0000	-14.894%	1	215	+112.500%
2026-01-09	23.5000	23.5000	23.5000	23.5000	-1.261%	1	215	+80.851%
2026-01-08	23.8000	23.8000	23.8000	23.8000	-4.800%	1	215	+78.571%
2026-01-07	25.0000	25.0000	25.0000	25.0000	+5.352%	1	214	+70.000%
2026-01-06	22.6000	23.7300	22.6000	23.7300	-9.943%	4	214	+79.098%
2026-01-02	25.6000	26.3500	25.6000	26.3500	-0.566%	3	211	+61.290%
2025-12-31	26.5000	26.5000	26.5000	26.5000	-3.636%	1	210	+60.377%
2025-12-29	27.5000	27.6500	27.5000	27.5000	+1.664%	3	210	+54.545%
2025-12-26	26.9000	27.0500	26.9000	27.0500	-0.916%	2	209	+57.116%
2025-12-24	27.3500	27.3500	27.3000	27.3000	-2.500%	2	208	+55.678%
2025-12-23	28.0000	28.0000	28.0000	28.0000	+6.870%	1	208	+51.786%
2025-12-22	26.2700	26.3500	26.2000	26.2000	+7.157%	7	208	+62.214%
2025-12-18	24.4000	24.4500	24.4000	24.4500	-0.811%	2	204	+73.824%
2025-12-17	24.3500	24.6500	24.3500	24.6500	-2.876%	8	203	+72.414%
2025-12-15	25.3800	25.3800	25.3800	25.3800	-0.471%	1	199	+67.455%
2025-12-05	25.0000	25.5000	25.0000	25.5000	+0.394%	4	198	+66.667%
2025-12-02	25.4000	25.4000	25.4000	25.4000	+2.419%	1	202	+67.323%
2025-12-01	24.8000	24.8000	24.8000	24.8000	-9.024%	2	202	+71.371%
2025-11-26	27.2600	27.2600	27.2600	27.2600	-8.154%	2	202	+55.906%
2025-11-24	29.7000	29.7600	29.6100	29.6800	-2.848%	6	202	+43.194%
2025-11-21	30.5000	30.5500	30.5000	30.5500	+9.892%	2	202	+39.116%
2025-11-20	27.8000	27.8000	27.8000	27.8000	-5.635%	10	201	+52.878%
2025-11-19	29.3900	29.4600	29.3900	29.4600	-2.932%	4	201	+44.263%
2025-11-18	30.3500	30.3500	30.3500	30.3500	+0.264%	1	197	+40.033%
2025-11-13	32.4400	32.4400	30.2700	30.2700	+23.049%	4	196	+40.403%
2025-11-11	24.5000	24.6000	24.5000	24.6000	+32.901%	4	196	+72.764%
2025-11-04	18.5100	18.5100	18.5100	18.5100	-7.450%	1	197	+129.606%
2025-11-03	20.0000	20.0000	20.0000	20.0000	-13.043%	1	196	+112.500%
2025-10-31	22.3900	23.0000	22.3900	23.0000	-12.381%	6	196	+84.783%
2025-10-30	26.0500	26.5000	26.0000	26.2500	-1.130%	100	194	+61.905%
2025-10-24	26.5500	26.6000	26.4000	26.5500	-8.448%	18	198	+60.075%
2025-10-20	29.0000	29.0000	29.0000	29.0000	+6.500%	20	190	+46.552%
2025-10-15	27.2600	27.2600	27.2300	27.2300	-0.548%	4	190	+56.078%
2025-10-14	27.3800	27.3800	27.3800	27.3800	-5.586%	3	190	+55.223%
2025-10-13	28.4100	29.0000	28.4100	29.0000	-0.515%	2	187	+46.552%
2025-10-10	28.9700	29.5500	28.5000	29.1500	+2.281%	288	186	+45.798%
2025-10-07	28.5000	28.5000	28.5000	28.5000	-0.766%	2	110	+49.123%
2025-10-03	30.0000	30.3000	28.7200	28.7200	-4.932%	7	108	+47.981%
2025-10-02	30.2100	30.2100	30.2100	30.2100	-13.314%	1	101	+40.682%
2025-10-01	31.6900	34.8500	31.6900	34.8500	+30.037%	15	100	+21.951%
2025-09-30	24.3700	26.8000	24.3700	26.8000	+25.234%	15	95	+58.582%
2025-09-24	21.4000	21.4000	21.4000	21.4000	-7.679%	5	90	+98.598%
2025-09-23	23.1800	23.1800	23.1800	23.1800	-0.771%	1	85	+83.348%
2025-09-22	23.3600	23.3600	23.3600	23.3600	+4.193%	3	85	+81.935%
2025-09-19	21.9500	22.8500	21.9500	22.4200	+5.012%	24	82	+89.563%
2025-09-18	21.2600	21.3500	20.9500	21.3500	+7.557%	17	61	+99.063%
2025-09-17	20.4500	20.4500	19.8500	19.8500	+6.377%	37	45	+114.106%
2025-09-16	20.0500	20.0500	18.6600	18.6600	0.000%	8	8	+127.760%