Dark

ABBV20280121C270
ABBV Jan 21 2028 270.00 Call (ABBV280121C00270000)
option OPRA

EOD

Sep 3, 2026

31.73-2.877%(-0.94)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	31.7300	31.7300	31.7300	31.7300	-2.877%	5	939	0.000%
2026-09-02	33.6000	33.6000	32.6700	32.6700	+1.146%	2	934	-2.877%
2026-09-01	32.8000	33.0000	32.3000	32.3000	+4.194%	3	934	-1.765%
2026-08-31	29.5500	31.0000	29.5500	31.0000	+1.307%	4	933	+2.355%
2026-08-28	31.1300	31.3000	30.6000	30.6000	-4.315%	4	931	+3.693%
2026-08-27	31.7000	31.9800	31.4000	31.9800	-3.296%	9	933	-0.782%
2026-08-26	32.7000	33.0700	32.0500	33.0700	-9.768%	4	939	-4.052%
2026-08-25	37.0000	37.0000	36.6500	36.6500	+6.851%	18	937	-13.424%
2026-08-24	34.3000	34.3000	34.3000	34.3000	-3.299%	1	937	-7.493%
2026-08-21	35.6600	35.6600	35.4700	35.4700	+1.343%	5	936	-10.544%
2026-08-20	35.0000	35.0000	35.0000	35.0000	-2.507%	13	931	-9.343%
2026-08-19	35.5400	35.9000	34.0000	35.9000	+18.482%	14	944	-11.616%
2026-08-18	30.1000	30.3000	30.1000	30.3000	+13.483%	2	950	+4.719%
2026-08-17	26.3000	26.7000	26.3000	26.7000	+0.793%	2	950	+18.839%
2026-08-14	24.4100	26.4900	24.4100	26.4900	-6.064%	6	949	+19.781%
2026-08-13	28.2000	28.2000	28.2000	28.2000	+5.539%	1	943	+12.518%
2026-08-12	25.1000	26.7200	25.1000	26.7200	+0.075%	3	943	+18.750%
2026-08-11	26.7000	26.7000	26.7000	26.7000	+2.495%	1	943	+18.839%
2026-08-10	25.3500	26.0500	25.3500	26.0500	+2.761%	6	943	+21.804%
2026-08-07	24.3000	25.4000	24.3000	25.3500	+5.230%	16	940	+25.168%
2026-08-06	24.3000	24.7000	24.0400	24.0900	-7.878%	48	939	+31.714%
2026-08-05	26.1500	26.1500	26.1500	26.1500	+4.600%	1	939	+21.338%
2026-08-04	25.0000	25.0000	25.0000	25.0000	-4.943%	1	940	+26.920%
2026-08-03	29.6000	29.6000	25.2700	26.3000	-11.239%	5	940	+20.646%
2026-07-31	29.9000	30.9000	29.6300	29.6300	-7.666%	3	942	+7.087%
2026-07-30	31.8100	32.0900	31.8100	32.0900	-13.899%	2	940	-1.122%
2026-07-29	37.3100	38.5000	37.0600	37.2700	-2.178%	11	939	-14.865%
2026-07-28	36.5700	38.1000	36.5700	38.1000	+12.555%	75	938	-16.719%
2026-07-27	34.3000	34.4200	33.5500	33.8500	+1.045%	30	864	-6.263%
2026-07-24	33.6000	33.6000	33.5000	33.5000	+3.876%	2	862	-5.284%
2026-07-23	32.2500	32.2500	32.2500	32.2500	+4.032%	5	861	-1.612%
2026-07-22	31.8500	31.8500	31.0000	31.0000	-0.257%	6	856	+2.355%
2026-07-21	31.0800	31.0800	31.0800	31.0800	+0.420%	1	852	+2.091%
2026-07-20	30.8500	30.9500	30.8500	30.9500	-5.554%	8	851	+2.520%
2026-07-17	32.7700	32.7700	32.7700	32.7700	+22.505%	1	845	-3.174%
2026-07-13	26.7500	26.7500	26.7500	26.7500	-6.239%	1	844	+18.617%
2026-07-10	28.5300	28.5300	28.5300	28.5300	+3.745%	1	844	+11.216%
2026-07-09	27.5000	27.5000	27.5000	27.5000	-7.934%	1	845	+15.382%
2026-07-08	29.6500	29.8700	29.6500	29.8700	-2.704%	3	844	+6.227%
2026-07-07	32.1000	32.2900	28.9000	30.7000	-0.808%	6	842	+3.355%
2026-07-06	33.4000	33.4000	30.9000	30.9500	+4.880%	9	839	+2.520%
2026-07-02	29.5100	29.5100	29.5100	29.5100	+3.544%	2	832	+7.523%
2026-07-01	28.5000	28.5000	28.5000	28.5000	-1.724%	1	832	+11.333%
2026-06-30	30.1000	30.1000	29.0000	29.0000	-3.398%	3	831	+9.414%
2026-06-29	28.7600	30.0200	28.3400	30.0200	+25.449%	6	832	+5.696%
2026-06-25	23.9300	23.9300	23.9300	23.9300	+13.952%	5	831	+32.595%
2026-06-24	21.1000	21.1000	20.8200	21.0000	+5.000%	7	826	+51.095%
2026-06-23	19.6000	20.0000	19.6000	20.0000	+8.108%	16	819	+58.650%
2026-06-22	17.0000	18.5000	17.0000	18.5000	+17.089%	2	803	+71.514%
2026-06-18	15.8000	15.8000	15.8000	15.8000	-0.878%	1	802	+100.823%
2026-06-17	15.9400	15.9400	15.9400	15.9400	-17.665%	4	802	+99.059%
2026-06-05	19.3600	19.3600	19.3600	19.3600	+18.773%	1	806	+63.895%
2026-06-04	16.3000	16.3000	16.3000	16.3000	+8.667%	1	806	+94.663%
2026-06-03	15.0000	15.0000	15.0000	15.0000	+0.671%	1	807	+111.533%
2026-05-28	14.9000	14.9000	14.9000	14.9000	+9.963%	1	806	+112.953%
2026-05-20	13.5500	13.5500	13.5500	13.5500	+10.612%	3	806	+134.170%
2026-05-19	12.2500	12.2500	12.2500	12.2500	+2.083%	4	813	+159.020%
2026-05-18	12.0000	12.0000	12.0000	12.0000	-13.669%	1	813	+164.417%
2026-05-15	13.9000	13.9000	13.9000	13.9000	+26.479%	3	813	+128.273%
2026-05-13	10.9900	10.9900	10.9900	10.9900	+1.571%	1	810	+188.717%
2026-05-12	10.8200	10.8200	10.8200	10.8200	+7.129%	3	807	+193.253%
2026-05-08	10.1000	10.1000	10.1000	10.1000	-8.015%	1	807	+214.158%
2026-05-06	10.9800	10.9800	10.9800	10.9800	-3.175%	1	808	+188.980%
2026-05-05	11.4000	11.4000	11.3400	11.3400	-4.706%	4	807	+179.806%
2026-05-04	11.9000	11.9000	11.9000	11.9000	+13.333%	1	804	+166.639%
2026-05-01	12.5800	12.5800	10.5000	10.5000	+9.948%	4	801	+202.190%
2026-04-27	9.5500	9.5500	9.5500	9.5500	-0.728%	3	801	+232.251%
2026-04-24	10.0000	10.0000	9.6200	9.6200	-15.242%	2	798	+229.834%
2026-04-23	11.3500	11.3500	11.3500	11.3500	+1.249%	1	799	+179.559%
2026-04-22	11.7000	11.7000	11.2100	11.2100	-13.769%	4	800	+183.051%
2026-04-21	11.5200	13.0000	11.5200	13.0000	+4.418%	3	797	+144.077%
2026-04-17	13.5500	13.5500	12.4500	12.4500	-2.734%	6	797	+154.859%
2026-04-16	12.8000	12.8000	12.8000	12.8000	+7.563%	3	801	+147.891%
2026-04-14	11.9500	11.9600	11.9000	11.9000	+1.796%	4	798	+166.639%
2026-04-13	11.6900	11.6900	11.6900	11.6900	-12.761%	3	794	+171.429%
2026-04-10	13.4000	13.4000	13.4000	13.4000	+1.901%	3	791	+136.791%
2026-04-09	13.1500	13.1500	13.1500	13.1500	-2.230%	19	788	+141.293%
2026-04-08	13.4500	13.4500	13.4500	13.4500	+20.089%	3	769	+135.911%
2026-04-07	11.3000	11.3000	11.2000	11.2000	-12.157%	3	766	+183.304%
2026-04-06	12.7500	12.7500	12.7500	12.7500	-16.667%	3	763	+148.863%
2026-04-02	15.3000	15.3000	15.3000	15.3000	+8.127%	1	760	+107.386%
2026-03-27	14.9500	14.9500	14.1500	14.1500	+8.846%	6	761	+124.240%
2026-03-26	13.0000	13.0000	13.0000	13.0000	+9.705%	1	755	+144.077%
2026-03-24	11.8500	11.8500	11.8500	11.8500	-17.708%	3	756	+167.764%
2026-03-19	14.4000	14.4000	14.4000	14.4000	+1.408%	7	753	+120.347%
2026-03-18	16.0500	16.0500	14.2000	14.2000	-17.919%	6	760	+123.451%
2026-03-13	17.3000	17.3000	17.3000	17.3000	-8.707%	3	754	+83.410%
2026-03-11	19.1000	19.1000	18.7900	18.9500	-5.250%	3	751	+67.441%
2026-03-09	20.0000	20.0000	20.0000	20.0000	-0.990%	2	748	+58.650%
2026-03-06	20.2000	20.2000	20.2000	20.2000	-12.174%	3	746	+57.079%
2026-03-04	20.5500	23.0000	20.5500	23.0000	+6.236%	2	743	+37.957%
2026-03-03	21.6000	21.6500	21.6000	21.6500	+0.185%	4	742	+46.559%
2026-03-02	21.6100	21.6100	21.6100	21.6100	+6.980%	1	738	+46.830%
2026-02-27	18.4000	20.2000	18.1500	20.2000	+15.759%	6	737	+57.079%
2026-02-26	17.4500	17.4500	17.4500	17.4500	-8.158%	5	731	+81.834%
2026-02-25	19.0000	19.0000	19.0000	19.0000	+0.529%	1	726	+67.000%
2026-02-24	18.9000	18.9000	18.9000	18.9000	-1.767%	3	726	+67.884%
2026-02-23	19.3500	19.3500	19.0500	19.2400	+8.090%	6	723	+64.917%
2026-02-19	18.9000	18.9000	17.8000	17.8000	-3.784%	7	717	+78.258%
2026-02-18	20.4000	20.4000	18.5000	18.5000	-5.371%	5	711	+71.514%
2026-02-13	19.4000	19.5500	19.4000	19.5500	+22.571%	6	703	+62.302%
2026-02-12	15.9500	15.9500	15.9500	15.9500	+1.592%	3	703	+98.934%
2026-02-10	15.5000	16.5000	15.5000	15.7000	-1.258%	7	700	+102.102%
2026-02-09	15.9000	15.9000	15.9000	15.9000	-2.454%	3	693	+99.560%
2026-02-06	16.3000	16.3000	16.3000	16.3000	+16.429%	3	690	+94.663%
2026-02-05	13.4000	14.0000	13.4000	14.0000	-2.439%	4	687	+126.643%
2026-02-04	11.1000	14.8200	11.1000	14.3500	-20.937%	7	684	+121.115%
2026-02-03	18.1500	18.1500	18.1500	18.1500	+3.125%	3	679	+74.821%
2026-02-02	18.3500	18.4200	17.6000	17.6000	+2.624%	4	676	+80.284%
2026-01-30	16.5000	17.1500	16.5000	17.1500	+6.854%	6	672	+85.015%
2026-01-29	15.0000	16.0500	15.0000	16.0500	+0.627%	18	666	+97.695%
2026-01-28	15.9500	15.9500	15.9500	15.9500	-6.176%	6	649	+98.934%
2026-01-27	16.4000	17.0000	16.3100	17.0000	+8.280%	14	643	+86.647%
2026-01-26	15.4000	15.7000	15.0000	15.7000	+5.724%	91	629	+102.102%
2026-01-23	14.6500	14.8500	14.4000	14.8500	+1.712%	111	540	+113.670%
2026-01-22	14.6500	15.0000	14.4500	14.6000	+1.742%	294	430	+117.329%
2026-01-21	13.2000	14.3500	13.2000	14.3500	+5.904%	15	145	+121.115%
2026-01-20	12.3500	13.5500	12.3500	13.5500	-0.733%	16	130	+134.170%
2026-01-16	14.5500	14.5500	12.7500	13.6500	-4.545%	25	92	+132.454%
2026-01-15	16.1500	16.1500	14.0500	14.3000	-6.780%	33	92	+121.888%
2026-01-13	14.7600	15.4000	14.7600	15.3400	-23.108%	5	60	+106.845%
2025-12-31	19.9500	19.9500	19.9500	19.9500	-1.481%	1	56	+59.048%
2025-12-23	20.2500	20.2500	20.2500	20.2500	+4.651%	2	56	+56.691%
2025-12-22	19.0000	19.3500	19.0000	19.3500	+1.842%	2	54	+63.979%
2025-12-17	19.0000	19.0000	19.0000	19.0000	-2.062%	1	53	+67.000%
2025-12-15	19.3000	19.4600	19.3000	19.4000	+3.799%	4	54	+63.557%
2025-12-10	18.6900	18.6900	18.6900	18.6900	-0.320%	1	52	+69.770%
2025-12-08	18.7500	18.7500	18.7500	18.7500	+3.022%	1	52	+69.227%
2025-12-02	18.2000	18.2000	18.2000	18.2000	-11.220%	12	52	+74.341%
2025-11-26	20.5000	20.5000	20.5000	20.5000	-12.580%	1	51	+54.780%
2025-11-21	23.3400	23.4500	23.3400	23.4500	-6.200%	2	51	+35.309%
2025-11-17	25.0000	25.0000	25.0000	25.0000	+35.135%	1	50	+26.920%
2025-10-28	18.5000	18.5000	18.5000	18.5000	-13.308%	1	49	+71.514%
2025-10-22	21.3400	21.3400	21.3400	21.3400	+3.092%	1	49	+48.688%
2025-10-15	20.7000	20.7000	20.7000	20.7000	-3.810%	1	50	+53.285%
2025-10-10	21.5200	21.5200	21.5200	21.5200	-0.278%	22	50	+47.444%
2025-10-07	19.8500	21.5800	19.8500	21.5800	-5.929%	2	50	+47.034%
2025-10-03	22.8200	22.9400	22.8200	22.9400	-12.275%	3	50	+38.317%
2025-10-01	24.4500	26.1500	24.4500	26.1500	+65.402%	3	50	+21.338%
2025-09-25	15.8100	15.8100	15.8100	15.8100	+1.869%	1	49	+100.696%
2025-09-24	15.5200	15.5200	15.5200	15.5200	-3.901%	12	49	+104.446%
2025-09-19	16.0500	16.1500	16.0500	16.1500	+12.937%	48	49	+96.471%
2025-09-18	14.5200	14.5200	14.3000	14.3000	-1.988%	2	4	+121.888%
2025-09-17	14.5900	14.5900	14.5900	14.5900	+4.214%	2	2	+117.478%
2025-09-15	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	+126.643%