Dark

ABBV20280121P220
ABBV Jan 21 2028 220.00 Put (ABBV280121P00220000)
option OPRA

EOD

Sep 2, 2026

15.60-2.194%(-0.35)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	15.3900	15.6000	15.3900	15.6000	-2.194%	7	677	0.000%
2026-09-01	15.9500	15.9500	15.9500	15.9500	-3.333%	3	676	-2.194%
2026-08-31	16.9500	16.9500	16.5000	16.5000	-2.367%	5	679	-5.455%
2026-08-28	16.4900	16.9000	16.4100	16.9000	+6.625%	240	674	-7.692%
2026-08-27	15.7400	15.9200	15.7400	15.8500	+5.808%	21	448	-1.577%
2026-08-24	14.9800	14.9800	14.9800	14.9800	+2.743%	2	434	+4.139%
2026-08-20	14.7100	14.9800	14.4200	14.5800	-2.994%	61	434	+6.996%
2026-08-19	15.4000	15.4000	15.0300	15.0300	-10.960%	137	374	+3.792%
2026-08-18	16.5900	16.8800	16.5000	16.8800	-15.388%	155	274	-7.583%
2026-08-07	19.9500	19.9500	19.9500	19.9500	+2.308%	27	223	-21.805%
2026-08-03	19.5000	19.5000	19.3500	19.5000	+4.839%	3	250	-20.000%
2026-07-31	18.6800	18.6800	18.6000	18.6000	+8.455%	8	249	-16.129%
2026-07-30	17.1500	17.1500	17.1500	17.1500	-2.000%	10	242	-9.038%
2026-07-17	16.9100	17.5000	16.9100	17.5000	-7.895%	13	232	-10.857%
2026-07-16	19.0000	19.0000	19.0000	19.0000	-3.553%	2	242	-17.895%
2026-07-09	17.8200	19.7800	17.8200	19.7000	+12.571%	36	241	-20.812%
2026-07-08	17.5000	17.5000	17.5000	17.5000	-6.915%	1	225	-10.857%
2026-06-29	18.8000	18.8000	18.8000	18.8000	-8.516%	1	226	-17.021%
2026-06-26	20.5500	20.5500	20.5500	20.5500	-12.776%	1	225	-24.088%
2026-06-23	23.5600	23.5600	23.5600	23.5600	-7.608%	2	225	-33.786%
2026-06-22	27.0000	27.0000	25.0000	25.5000	-14.430%	4	226	-38.824%
2026-06-17	29.8000	29.8000	29.8000	29.8000	+6.239%	1	226	-47.651%
2026-06-05	27.9500	28.0500	27.9500	28.0500	-13.825%	32	225	-44.385%
2026-06-01	32.5500	32.5500	32.5500	32.5500	-7.000%	1	241	-52.074%
2026-04-17	35.2000	35.3200	34.9600	35.0000	-9.631%	20	240	-55.429%
2026-04-14	38.7300	38.7300	38.7300	38.7300	+11.936%	11	241	-59.721%
2026-04-01	34.8000	34.8000	34.4800	34.6000	-11.350%	4	235	-54.913%
2026-03-24	39.0300	39.0300	39.0300	39.0300	+7.078%	1	236	-60.031%
2026-03-18	36.4500	36.4500	36.4500	36.4500	+14.263%	1	235	-57.202%
2026-03-16	31.9800	31.9800	31.9000	31.9000	+6.689%	2	234	-51.097%
2026-03-12	29.8500	29.9000	29.8500	29.9000	+9.005%	13	232	-47.826%
2026-02-27	27.5000	27.5000	27.4300	27.4300	-7.829%	2	220	-43.128%
2026-02-26	28.2500	29.7600	28.2500	29.7600	+7.631%	35	220	-47.581%
2026-02-25	27.6500	27.6500	27.6500	27.6500	-5.146%	1	189	-43.580%
2026-02-20	29.1400	29.3600	29.1000	29.1500	0.000%	12	189	-46.484%
2026-02-11	29.1500	29.1500	29.1500	29.1500	-14.391%	1	183	-46.484%
2026-02-04	34.5000	34.5000	34.0500	34.0500	+23.370%	2	182	-54.185%
2026-02-02	27.6000	27.6000	27.6000	27.6000	-8.000%	1	180	-43.478%
2026-01-30	29.9000	30.0000	29.9000	30.0000	-1.153%	2	179	-48.000%
2026-01-29	30.2000	30.3500	30.2000	30.3500	+8.007%	2	178	-48.600%
2026-01-27	27.8000	28.1000	27.7500	28.1000	-5.068%	6	178	-44.484%
2026-01-26	29.9500	30.0000	29.6000	29.6000	-6.032%	5	176	-47.297%
2026-01-22	30.7500	31.5000	30.7500	31.5000	-1.563%	5	173	-50.476%
2026-01-21	32.5000	32.5000	32.0000	32.0000	-6.158%	2	175	-51.250%
2026-01-20	34.0000	34.1000	34.0000	34.1000	+8.772%	2	176	-54.252%
2026-01-12	31.3500	31.3500	31.3500	31.3500	-0.791%	1	175	-50.239%
2026-01-09	31.6000	31.6000	31.6000	31.6000	+12.777%	1	175	-50.633%
2026-01-02	28.1000	28.2500	28.0000	28.0200	-0.285%	36	174	-44.325%
2025-12-30	28.0000	28.1000	28.0000	28.1000	-1.056%	2	157	-44.484%
2025-12-26	28.3400	28.4000	28.3400	28.4000	+1.429%	2	157	-45.070%
2025-12-24	28.0400	28.3000	28.0000	28.0000	-1.754%	20	150	-44.286%
2025-12-23	28.5000	28.5000	28.5000	28.5000	-1.213%	3	150	-45.263%
2025-12-22	29.5000	29.5000	28.8500	28.8500	-1.199%	3	147	-45.927%
2025-12-19	29.2000	29.2000	29.2000	29.2000	-3.947%	2	144	-46.575%
2025-12-18	30.4400	30.9000	30.4000	30.4000	-1.138%	8	144	-48.684%
2025-12-17	30.7000	30.7500	30.7000	30.7500	+0.490%	2	140	-49.268%
2025-12-16	30.6000	30.6000	30.6000	30.6000	+4.615%	2	141	-49.020%
2025-12-15	29.2500	29.2500	29.2500	29.2500	-2.662%	1	141	-46.667%
2025-12-08	30.0500	30.0500	30.0500	30.0500	+2.037%	1	141	-48.087%
2025-12-05	29.5500	29.5500	29.4500	29.4500	+1.727%	2	141	-47.029%
2025-12-03	28.9500	28.9500	28.9500	28.9500	-3.242%	1	141	-46.114%
2025-12-02	30.1000	30.1000	29.9200	29.9200	-2.062%	2	142	-47.861%
2025-12-01	30.3500	30.7000	30.3500	30.5500	+1.495%	8	143	-48.936%
2025-11-28	30.2000	30.5500	30.1000	30.1000	+4.514%	28	146	-48.173%
2025-11-25	28.8000	28.8000	28.8000	28.8000	+7.463%	10	154	-45.833%
2025-11-19	26.8000	26.8000	26.8000	26.8000	+0.187%	10	154	-41.791%
2025-11-14	26.7500	26.7500	26.7500	26.7500	-1.437%	1	149	-41.682%
2025-11-13	27.1400	27.1400	27.1400	27.1400	-11.133%	1	149	-42.520%
2025-11-11	30.4000	30.5400	30.4000	30.5400	-5.741%	2	150	-48.919%
2025-11-10	33.2500	33.4000	32.4000	32.4000	-4.000%	5	151	-51.852%
2025-11-03	33.7500	33.7500	33.7500	33.7500	+15.188%	1	153	-53.778%
2025-10-30	29.3000	29.3000	29.3000	29.3000	-1.347%	1	153	-46.758%
2025-10-10	29.9000	29.9000	29.7000	29.7000	+13.793%	119	152	-47.475%
2025-10-01	26.0000	26.2000	26.0000	26.1000	-11.435%	6	80	-40.230%
2025-09-30	29.4700	29.4700	29.4700	29.4700	-6.296%	1	78	-47.065%
2025-09-29	31.4500	31.4500	31.4500	31.4500	-4.116%	1	77	-50.397%
2025-09-25	32.8000	32.8000	32.8000	32.8000	+3.797%	1	76	-52.439%
2025-09-24	31.6000	31.6000	31.6000	31.6000	+2.932%	1	75	-50.633%
2025-09-23	30.7000	30.7000	30.7000	30.7000	+1.421%	1	74	-49.186%
2025-09-22	30.3500	31.0500	30.2500	30.2700	-2.825%	75	73	-48.464%
2025-09-19	31.1500	31.1500	31.1500	31.1500	-0.160%	2	43	-49.920%
2025-09-18	31.2000	31.2000	31.2000	31.2000	-0.319%	2	41	-50.000%
2025-09-17	31.0100	31.3000	31.0100	31.3000	-2.946%	38	39	-50.160%
2025-09-15	32.2500	32.2500	32.2500	32.2500	0.000%	1	1	-51.628%