Dark

ABBV20280121C300
ABBV Jan 21 2028 300.00 Call (ABBV280121C00300000)
option OPRA

EOD

Sep 3, 2026

21.35+4.146%(+0.85)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	21.3800	21.3900	21.3500	21.3500	+4.146%	4	834	0.000%
2026-09-02	20.5000	20.5000	20.5000	20.5000	+3.067%	1	830	+4.146%
2026-08-31	19.8900	19.8900	19.8900	19.8900	+0.658%	1	831	+7.340%
2026-08-28	20.2800	20.5400	19.7600	19.7600	-5.680%	241	830	+8.047%
2026-08-27	21.6000	21.6000	20.2500	20.9500	-5.418%	40	599	+1.909%
2026-08-26	22.0500	22.1500	22.0200	22.1500	+1.142%	9	564	-3.612%
2026-08-21	21.9000	21.9000	21.9000	21.9000	-7.046%	1	556	-2.511%
2026-08-20	23.0400	23.5600	22.8400	23.5600	-0.169%	64	555	-9.380%
2026-08-19	22.6000	23.6200	22.1300	23.6000	+14.452%	140	492	-9.534%
2026-08-18	19.7100	20.6200	19.4400	20.6200	+20.233%	157	389	+3.540%
2026-08-17	16.8200	17.1500	16.8200	17.1500	-1.832%	13	287	+24.490%
2026-08-12	17.5000	17.6000	17.4700	17.4700	+11.772%	3	274	+22.210%
2026-08-07	15.5000	15.6900	15.4800	15.6300	-1.945%	4	271	+36.596%
2026-08-06	15.5000	16.0700	15.4500	15.9400	+0.063%	42	271	+33.940%
2026-08-04	15.7700	16.3500	15.7600	15.9300	-4.324%	50	271	+34.024%
2026-08-03	16.4000	16.6500	16.4000	16.6500	-8.717%	2	250	+28.228%
2026-07-31	17.9500	18.4000	17.9500	18.2400	-29.575%	3	250	+17.050%
2026-07-29	25.8400	25.9000	25.8000	25.9000	+2.615%	8	248	-17.568%
2026-07-28	25.1800	25.2400	25.1800	25.2400	+13.184%	13	244	-15.412%
2026-07-27	22.9000	23.4000	22.3000	22.3000	+0.677%	9	234	-4.260%
2026-07-24	22.1500	22.1500	22.1500	22.1500	+2.262%	5	233	-3.612%
2026-07-23	21.4000	21.6800	21.4000	21.6600	+2.654%	11	228	-1.431%
2026-07-22	21.2200	21.2500	21.1000	21.1000	+2.328%	4	217	+1.185%
2026-07-20	19.6900	20.6200	19.6900	20.6200	+6.839%	11	213	+3.540%
2026-07-16	19.3000	19.3000	19.3000	19.3000	+19.876%	1	223	+10.622%
2026-07-14	16.1000	16.1000	16.1000	16.1000	-17.647%	3	222	+32.609%
2026-07-08	18.1900	19.5500	18.1900	19.5500	-10.649%	12	219	+9.207%
2026-07-07	21.8800	21.8800	21.8800	21.8800	+1.296%	25	208	-2.422%
2026-07-06	20.5000	21.6000	20.5000	21.6000	-1.550%	6	183	-1.157%
2026-07-02	21.4100	21.9400	19.5100	21.9400	+12.513%	19	164	-2.689%
2026-06-30	19.5000	19.5000	19.5000	19.5000	-5.797%	4	164	+9.487%
2026-06-29	18.5000	20.7000	18.5000	20.7000	+22.849%	28	160	+3.140%
2026-06-26	17.5000	17.5000	16.8500	16.8500	+7.668%	85	146	+26.706%
2026-06-25	15.0400	15.6500	14.9000	15.6500	+23.131%	4	61	+36.422%
2026-06-23	12.7100	12.7100	12.7100	12.7100	+14.505%	1	57	+67.978%
2026-06-11	11.1000	11.1000	11.1000	11.1000	-8.642%	5	57	+92.342%
2026-06-05	12.5100	12.5100	12.1500	12.1500	+21.500%	5	52	+75.720%
2026-06-04	10.0000	10.0000	10.0000	10.0000	+29.534%	1	52	+113.500%
2026-06-02	7.7200	7.7200	7.7200	7.7200	+5.034%	1	51	+176.554%
2026-05-27	7.3500	7.3500	7.3500	7.3500	-5.161%	2	52	+190.476%
2026-05-21	7.4800	7.7500	7.4800	7.7500	+2.649%	2	50	+175.484%
2026-05-20	7.5500	7.5500	7.5500	7.5500	-10.119%	2	50	+182.781%
2026-05-19	8.4000	8.4000	8.4000	8.4000	+8.387%	4	48	+154.167%
2026-05-15	7.7500	7.7500	7.7500	7.7500	+14.815%	2	48	+175.484%
2026-05-06	6.7500	6.7500	6.7500	6.7500	-17.381%	2	46	+216.296%
2026-04-30	7.7500	8.4800	7.7500	8.1700	+37.311%	7	46	+161.322%
2026-04-29	5.9500	5.9500	5.9500	5.9500	-0.668%	1	42	+258.824%
2026-04-28	5.9900	5.9900	5.9900	5.9900	-21.184%	1	43	+256.427%
2026-04-17	7.6000	7.6000	7.6000	7.6000	+1.333%	1	43	+180.921%
2026-04-15	7.7500	7.7500	7.5000	7.5000	+8.696%	2	43	+184.667%
2026-04-10	8.2700	8.2700	6.9000	6.9000	-13.208%	2	43	+209.420%
2026-04-09	7.9500	7.9500	7.9500	7.9500	+6.000%	1	44	+168.553%
2026-04-08	7.5000	7.5000	7.5000	7.5000	+7.450%	1	43	+184.667%
2026-04-07	6.9800	6.9800	6.9800	6.9800	-33.524%	1	42	+205.874%
2026-04-01	11.1000	11.1000	10.1500	10.5000	+2.439%	4	43	+103.333%
2026-03-31	10.2500	10.2500	10.2500	10.2500	+16.876%	6	40	+108.293%
2026-03-26	8.5000	8.7700	8.5000	8.7700	+6.561%	2	34	+143.444%
2026-03-25	8.2300	8.2300	8.2300	8.2300	+6.194%	1	33	+159.417%
2026-03-23	7.7500	7.7500	7.7500	7.7500	-6.061%	1	34	+175.484%
2026-03-19	8.2500	8.2500	8.2500	8.2500	-5.714%	1	35	+158.788%
2026-03-18	8.7500	8.7500	8.7500	8.7500	-27.686%	2	34	+144.000%
2026-03-10	12.1000	12.1000	12.1000	12.1000	-12.319%	1	33	+76.446%
2026-03-04	13.8000	13.8000	13.8000	13.8000	+10.843%	1	33	+54.710%
2026-03-03	13.0000	13.0000	12.4500	12.4500	+11.960%	2	33	+71.486%
2026-02-27	11.1200	11.1200	11.1200	11.1200	-9.520%	1	33	+91.996%
2026-02-24	12.2900	12.2900	12.2900	12.2900	-0.486%	2	33	+73.718%
2026-02-13	12.3500	12.3500	12.3500	12.3500	+20.723%	1	33	+72.874%
2026-02-09	10.2300	10.2300	10.2300	10.2300	+26.296%	1	33	+108.700%
2026-02-04	8.2900	8.2900	8.1000	8.1000	-37.692%	2	34	+163.580%
2026-02-02	13.0000	13.0000	13.0000	13.0000	+31.579%	1	32	+64.231%
2026-01-29	9.8800	9.8800	9.8800	9.8800	+15.421%	2	32	+116.093%
2026-01-16	8.5600	8.5600	8.5600	8.5600	-17.771%	10	30	+149.416%
2026-01-06	10.4100	10.4100	10.4100	10.4100	-17.381%	4	30	+105.091%
2025-12-29	12.6000	12.6000	12.6000	12.6000	+1.531%	2	30	+69.444%
2025-12-19	12.4100	12.4100	12.4100	12.4100	+3.417%	1	30	+72.039%
2025-12-05	11.5000	12.0000	11.5000	12.0000	-1.639%	4	29	+77.917%
2025-12-02	12.2000	12.2000	12.2000	12.2000	+2.694%	2	32	+75.000%
2025-12-01	11.8800	11.8800	11.8800	11.8800	+13.143%	1	32	+79.714%
2025-11-11	10.5000	10.5000	10.5000	10.5000	+12.299%	1	31	+103.333%
2025-11-04	9.3000	9.3500	9.3000	9.3500	-20.426%	6	31	+128.342%
2025-10-28	11.7500	11.7500	11.7500	11.7500	-3.767%	1	26	+81.702%
2025-10-24	11.9700	12.2100	11.9700	12.2100	-8.881%	3	26	+74.857%
2025-10-17	13.4000	13.4000	13.4000	13.4000	+1.746%	10	25	+59.328%
2025-10-14	13.4000	13.4000	13.1700	13.1700	+0.534%	4	31	+62.111%
2025-10-10	13.1000	13.1000	13.1000	13.1000	-2.963%	20	31	+62.977%
2025-10-09	13.5000	13.5000	13.5000	13.5000	-21.283%	1	11	+58.148%
2025-10-01	16.0100	17.2000	14.6600	17.1500	+58.796%	4	11	+24.490%
2025-09-22	9.8500	10.8000	9.8500	10.8000	+13.684%	12	10	+97.685%
2025-09-19	9.5000	9.5000	9.5000	9.5000	0.000%	1	1	+124.737%