Dark

ABBV20280121C260
ABBV Jan 21 2028 260.00 Call (ABBV280121C00260000)
option OPRA

EOD

Sep 3, 2026

36.23-1.495%(-0.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	36.2300	36.2300	36.2300	36.2300	-1.495%	5	1,281	0.000%
2026-09-02	36.7700	36.7800	36.7300	36.7800	+0.492%	951	1,286	-1.495%
2026-09-01	37.5000	37.5000	36.6000	36.6000	+8.124%	76	410	-1.011%
2026-08-31	33.8500	33.8500	33.8500	33.8500	-4.352%	2	336	+7.031%
2026-08-28	35.3900	35.3900	35.3900	35.3900	-1.200%	1	338	+2.374%
2026-08-27	35.8200	35.8200	35.8200	35.8200	-4.019%	7	338	+1.145%
2026-08-26	37.9200	37.9200	37.3200	37.3200	-7.738%	6	331	-2.921%
2026-08-21	38.7400	40.4500	38.7400	40.4500	+5.696%	14	329	-10.433%
2026-08-20	39.0000	39.0000	38.2700	38.2700	-1.060%	16	326	-5.331%
2026-08-19	38.1000	40.3900	38.1000	38.6800	+10.514%	3	312	-6.334%
2026-08-18	34.4400	35.0000	34.4400	35.0000	+13.379%	5	314	+3.514%
2026-08-17	30.8700	30.8700	30.8700	30.8700	+2.219%	2	314	+17.363%
2026-08-14	30.2000	30.2000	30.2000	30.2000	-8.011%	5	316	+19.967%
2026-08-13	32.8300	32.8300	32.8300	32.8300	+12.278%	5	311	+10.356%
2026-08-07	29.2400	29.2400	29.2400	29.2400	+4.916%	11	306	+23.906%
2026-08-06	28.5000	29.7600	27.8700	27.8700	-6.162%	12	295	+29.996%
2026-08-05	29.7000	29.7000	29.7000	29.7000	+6.835%	1	292	+21.987%
2026-08-04	28.5000	28.5000	27.8000	27.8000	-7.426%	4	291	+30.324%
2026-08-03	29.7500	30.0300	29.7400	30.0300	-11.935%	4	293	+20.646%
2026-07-31	34.1000	34.2000	34.1000	34.1000	-7.563%	8	291	+6.246%
2026-07-30	36.2700	36.9000	35.0000	36.8900	-13.404%	13	287	-1.789%
2026-07-29	42.1600	42.6000	42.1600	42.6000	+1.671%	5	285	-14.953%
2026-07-28	40.0000	42.0000	40.0000	41.9000	+9.974%	13	285	-13.532%
2026-07-27	37.7500	38.4000	37.7500	38.1000	+5.833%	10	283	-4.908%
2026-07-23	36.0000	36.2000	36.0000	36.0000	+0.418%	3	281	+0.639%
2026-07-22	35.8500	35.8500	35.8500	35.8500	+0.280%	3	280	+1.060%
2026-07-21	35.7500	35.7500	35.7500	35.7500	+2.143%	1	283	+1.343%
2026-07-20	34.7000	35.3000	34.7000	35.0000	-4.110%	14	282	+3.514%
2026-07-17	38.7700	38.7700	35.2000	36.5000	+8.631%	9	278	-0.740%
2026-07-16	33.6000	33.6000	33.6000	33.6000	+9.233%	1	279	+7.827%
2026-07-15	30.7000	30.7600	30.7000	30.7600	+9.857%	2	278	+17.783%
2026-07-14	28.7400	28.7400	28.0000	28.0000	-8.884%	4	278	+29.393%
2026-07-13	30.7300	30.7300	30.7300	30.7300	-6.168%	1	275	+17.898%
2026-07-09	32.7500	32.7500	32.7500	32.7500	-4.519%	4	274	+10.626%
2026-07-08	32.9800	34.3000	32.9800	34.3000	-2.000%	13	270	+5.627%
2026-07-07	38.0000	38.0000	35.0000	35.0000	-1.074%	2	281	+3.514%
2026-07-06	37.2100	37.2100	35.1400	35.3800	-9.630%	16	283	+2.402%
2026-07-02	34.3300	39.1500	34.3300	39.1500	+22.077%	14	259	-7.458%
2026-07-01	32.0700	32.0700	32.0700	32.0700	-6.228%	2	259	+12.972%
2026-06-30	34.2000	34.2000	34.2000	34.2000	-2.286%	4	257	+5.936%
2026-06-29	35.0000	35.0000	35.0000	35.0000	+19.658%	1	253	+3.514%
2026-06-26	30.2500	31.1900	29.2500	29.2500	+4.093%	7	252	+23.863%
2026-06-25	26.0000	28.1000	26.0000	28.1000	+16.694%	8	247	+28.932%
2026-06-24	24.0800	24.0800	24.0800	24.0800	+11.740%	4	239	+50.457%
2026-06-22	21.5500	21.5500	21.5500	21.5500	+18.082%	1	235	+68.121%
2026-06-17	18.2500	18.2500	18.2500	18.2500	-0.164%	4	236	+98.521%
2026-06-15	20.1000	20.1000	18.2800	18.2800	-15.095%	20	232	+98.195%
2026-06-11	20.6100	21.5300	20.6100	21.5300	+42.112%	24	250	+68.277%
2026-06-02	15.1500	15.1500	15.1500	15.1500	-9.173%	4	227	+139.142%
2026-05-28	16.6800	16.6800	16.6800	16.6800	+6.445%	4	223	+117.206%
2026-05-26	15.6700	15.6700	15.6700	15.6700	+5.522%	4	219	+131.206%
2026-05-19	14.0600	14.8500	14.0600	14.8500	+25.847%	4	215	+143.973%
2026-04-28	11.8000	11.8000	11.8000	11.8000	-10.402%	1	212	+207.034%
2026-04-22	14.2000	14.2000	13.1700	13.1700	-4.218%	4	211	+175.095%
2026-04-21	13.7500	13.7500	13.7500	13.7500	-4.181%	1	214	+163.491%
2026-04-20	14.3500	14.3500	14.3500	14.3500	-2.909%	1	214	+152.474%
2026-04-17	14.7800	14.7800	14.7800	14.7800	+3.357%	10	215	+145.129%
2026-04-14	14.3000	14.3000	14.3000	14.3000	-10.903%	12	215	+153.357%
2026-04-10	16.0500	16.0500	16.0500	16.0500	-1.413%	9	213	+125.732%
2026-04-09	15.6500	16.2800	15.6500	16.2800	+17.122%	9	213	+122.543%
2026-04-07	13.7000	13.9800	13.7000	13.9000	-25.867%	19	220	+160.647%
2026-03-31	18.7500	18.7500	18.7500	18.7500	+1.078%	5	232	+93.227%
2026-03-18	18.5500	18.5500	18.5500	18.5500	-2.368%	5	232	+95.310%
2026-03-17	20.5700	20.5700	19.0000	19.0000	-21.488%	56	232	+90.684%
2026-03-05	24.2000	24.2000	24.2000	24.2000	-6.923%	1	177	+49.711%
2026-03-04	26.7700	26.7700	26.0000	26.0000	+15.299%	11	177	+39.346%
2026-02-27	21.7500	22.5500	21.7500	22.5500	+15.938%	44	175	+60.665%
2026-02-26	19.4500	19.4500	19.4500	19.4500	-18.619%	1	134	+86.272%
2026-02-18	23.9000	23.9000	23.9000	23.9000	+0.420%	5	133	+51.590%
2026-02-13	23.8000	23.8000	23.8000	23.8000	+37.572%	1	128	+52.227%
2026-02-11	17.3000	17.3000	17.3000	17.3000	-12.934%	5	128	+109.422%
2026-02-06	19.8000	19.9800	19.7500	19.8700	+31.677%	10	123	+82.335%
2026-02-04	14.0000	15.0900	13.7900	15.0900	-29.321%	6	122	+140.093%
2026-02-02	21.2000	21.3500	21.2000	21.3500	+22.560%	7	118	+69.696%
2026-01-28	17.4200	17.4200	17.4200	17.4200	-12.900%	1	119	+107.979%
2026-01-27	19.5000	20.0000	19.5000	20.0000	+13.314%	6	120	+81.150%
2026-01-23	17.3000	17.6500	17.3000	17.6500	+2.616%	15	120	+105.269%
2026-01-22	17.2500	17.7000	17.2000	17.2000	+10.611%	30	120	+110.640%
2026-01-21	15.5500	15.5500	15.5500	15.5500	-22.250%	5	101	+132.990%
2026-01-15	20.0000	20.0000	20.0000	20.0000	+17.647%	1	96	+81.150%
2026-01-13	17.0000	17.0000	17.0000	17.0000	-18.072%	1	96	+113.118%
2026-01-08	20.7500	20.7500	20.7500	20.7500	-14.292%	1	95	+74.602%
2026-01-07	24.2100	24.2100	24.2100	24.2100	+14.739%	1	96	+49.649%
2026-01-02	22.7000	22.7000	21.1000	21.1000	-10.479%	2	96	+71.706%
2025-12-26	23.7000	23.7000	23.5700	23.5700	-0.127%	2	95	+53.712%
2025-12-23	23.7000	23.7000	23.6000	23.6000	+4.425%	6	95	+53.517%
2025-12-22	22.7000	22.7000	22.6000	22.6000	+0.089%	3	90	+60.310%
2025-12-18	22.5800	22.5800	22.5800	22.5800	+4.537%	2	88	+60.452%
2025-12-17	21.5000	21.6000	21.5000	21.6000	-4.551%	2	86	+67.731%
2025-12-15	22.6500	22.6500	22.6300	22.6300	+4.769%	2	85	+60.097%
2025-12-10	21.8100	21.8100	21.6000	21.6000	+1.076%	2	85	+67.731%
2025-12-02	21.2000	21.4600	21.2000	21.3700	-6.436%	21	83	+69.537%
2025-11-28	22.8400	22.8400	22.8400	22.8400	-10.990%	5	95	+58.625%
2025-11-25	25.6600	25.6600	25.6600	25.6600	-5.835%	1	97	+41.193%
2025-11-21	27.2500	27.2500	27.2500	27.2500	+1.113%	1	97	+32.954%
2025-11-19	26.9500	26.9500	26.9500	26.9500	+8.016%	3	97	+34.434%
2025-11-12	23.9000	24.9500	23.9000	24.9500	+17.633%	8	100	+45.210%
2025-11-11	21.2500	21.3500	21.1600	21.2100	+27.694%	26	106	+70.816%
2025-11-03	16.6100	16.6100	16.6100	16.6100	-11.366%	1	104	+118.122%
2025-10-31	20.0000	20.0000	18.2500	18.7400	-17.080%	53	104	+93.330%
2025-10-30	22.6000	22.6000	22.5500	22.6000	-0.221%	12	52	+60.310%
2025-10-24	22.5500	22.6500	22.5500	22.6500	-10.012%	2	52	+59.956%
2025-10-13	25.3900	25.3900	25.1700	25.1700	+10.395%	6	52	+43.941%
2025-10-06	22.8000	22.8000	22.8000	22.8000	-11.111%	1	46	+58.904%
2025-10-03	25.6500	25.6500	25.6500	25.6500	-8.065%	1	46	+41.248%
2025-10-02	28.2100	28.6000	27.2000	27.9000	-6.376%	14	46	+29.857%
2025-10-01	25.0000	29.8000	25.0000	29.8000	+25.210%	15	33	+21.577%
2025-09-30	22.2600	23.8000	22.2600	23.8000	+17.822%	11	20	+52.227%
2025-09-22	20.1000	20.2000	20.1000	20.2000	+3.590%	2	9	+79.356%
2025-09-19	19.5500	19.5500	19.5000	19.5000	+22.257%	2	9	+85.795%
2025-09-15	16.2700	16.2700	15.6100	15.9500	0.000%	9	9	+127.147%