Dark

ABT20250516P105
ABT May 16 2025 105.00 Put (ABT250516P00105000)
option OPRA

EOD

May 2, 2025

0.0500-58.333%(-0.0700)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-02	0.05	0.05	0.05	0.05	-58.333%	10	1,593	0.000%
2025-04-21	0.15	0.15	0.11	0.12	-52.000%	9	1,588	-58.333%
2025-04-17	0.25	0.25	0.25	0.25	+92.308%	2	1,582	-80.000%
2025-04-16	0.21	0.21	0.13	0.13	-56.667%	11	1,582	-61.538%
2025-04-15	0.43	0.43	0.30	0.30	-53.846%	107	1,593	-83.333%
2025-04-11	0.95	0.96	0.65	0.65	-41.964%	10	1,494	-92.308%
2025-04-10	0.70	1.12	0.70	1.12	-36.723%	11	1,499	-95.536%
2025-04-09	1.70	1.77	1.70	1.77	+29.197%	16	1,489	-97.175%
2025-04-08	0.86	1.37	0.86	1.37	-9.272%	6	1,473	-96.350%
2025-04-07	1.51	1.51	1.51	1.51	+619.048%	9	1,472	-96.689%
2025-04-02	0.21	0.23	0.19	0.21	-41.667%	5	1,463	-76.190%
2025-04-01	0.74	0.74	0.36	0.36	+56.522%	4	1,468	-86.111%
2025-03-28	0.23	0.24	0.22	0.23	-4.167%	10	1,468	-78.261%
2025-03-27	0.24	0.24	0.21	0.24	-22.581%	5	1,473	-79.167%
2025-03-26	0.29	0.31	0.29	0.31	+19.231%	4	1,478	-83.871%
2025-03-25	0.25	0.26	0.25	0.26	-31.579%	5	1,482	-80.769%
2025-03-21	0.38	0.40	0.38	0.38	+35.714%	10	1,487	-86.842%
2025-03-20	0.29	0.29	0.28	0.28	-22.222%	6	1,492	-82.143%
2025-03-19	0.35	0.41	0.35	0.36	-21.739%	6	1,494	-86.111%
2025-03-14	0.49	0.53	0.46	0.46	+35.294%	36	1,500	-89.130%
2025-03-13	0.37	0.37	0.34	0.34	-19.048%	29	1,528	-85.294%
2025-03-12	0.37	0.42	0.36	0.42	+31.250%	10	1,528	-88.095%
2025-03-11	0.32	0.32	0.32	0.32	+77.778%	4	1,526	-84.375%
2025-03-10	0.19	0.19	0.18	0.18	-21.739%	4	1,530	-72.222%
2025-03-07	0.21	0.23	0.21	0.23	+4.545%	10	1,534	-78.261%
2025-03-06	0.23	0.23	0.22	0.22	+15.789%	4	1,543	-77.273%
2025-03-05	0.37	0.37	0.16	0.19	+5.556%	11	1,543	-73.684%
2025-03-04	0.19	0.22	0.18	0.18	-25.000%	6	1,553	-72.222%
2025-02-25	0.23	0.24	0.22	0.24	-11.111%	5	1,563	-79.167%
2025-02-24	0.28	0.28	0.27	0.27	+12.500%	4	1,563	-81.481%
2025-02-21	0.19	0.24	0.19	0.24	-7.692%	20	1,567	-79.167%
2025-02-20	0.28	0.28	0.26	0.26	-33.333%	4	1,572	-80.769%
2025-02-19	0.39	0.39	0.39	0.39	+11.429%	1	1,576	-87.179%
2025-02-18	0.37	0.37	0.35	0.35	-7.895%	4	1,575	-85.714%
2025-02-14	0.33	0.38	0.32	0.38	+5.556%	138	1,518	-86.842%
2025-02-11	0.25	0.39	0.25	0.36	+2.857%	530	1,518	-86.111%
2025-02-05	0.37	0.38	0.33	0.35	-16.667%	5	1,518	-85.714%
2025-02-04	0.45	0.48	0.42	0.42	0.000%	39	1,513	-88.095%
2025-01-31	0.44	0.44	0.42	0.42	-6.667%	8	1,550	-88.095%
2025-01-28	0.41	0.45	0.41	0.45	+12.500%	86	1,549	-88.889%
2025-01-27	0.42	0.43	0.30	0.40	-25.926%	502	1,576	-87.500%
2025-01-24	0.56	0.56	0.54	0.54	-18.182%	24	1,576	-90.741%
2025-01-23	0.69	0.70	0.65	0.66	-30.526%	58	1,593	-92.424%
2025-01-22	0.95	0.95	0.95	0.95	-29.630%	2	1,536	-94.737%
2025-01-21	1.35	1.35	1.35	1.35	-26.230%	1	1,538	-96.296%
2025-01-17	1.85	1.85	1.83	1.83	-26.210%	26	1,528	-97.268%
2025-01-15	2.48	2.48	2.48	2.48	-3.125%	6	1,528	-97.984%
2025-01-14	2.27	2.56	2.27	2.56	+1.186%	5	1,528	-98.047%
2025-01-13	2.72	2.72	2.53	2.53	+0.397%	35	1,529	-98.024%
2025-01-10	2.52	2.52	2.52	2.52	+8.155%	4	1,500	-98.016%
2025-01-08	2.33	2.39	2.17	2.33	+4.018%	31	1,475	-97.854%
2025-01-07	2.06	2.24	2.06	2.24	-0.885%	197	1,475	-97.768%
2025-01-06	2.26	2.26	2.26	2.26	-1.310%	7	1,478	-97.788%
2025-01-03	2.29	2.29	2.29	2.29	-14.232%	10	1,485	-97.817%
2025-01-02	2.59	2.70	2.56	2.67	+22.477%	121	1,485	-98.127%
2024-12-27	2.12	2.18	2.11	2.18	+10.660%	36	1,365	-97.706%
2024-12-26	2.03	2.03	1.97	1.97	-14.348%	20	1,365	-97.462%
2024-12-24	2.30	2.30	2.30	2.30	-26.984%	4	1,368	-97.826%
2024-12-19	2.92	3.15	2.92	3.15	+14.545%	10	1,368	-98.413%
2024-12-13	2.75	2.75	2.75	2.75	-1.079%	4	1,358	-98.182%
2024-12-12	2.64	2.78	2.63	2.78	+8.171%	89	1,358	-98.201%
2024-12-05	2.38	2.57	2.38	2.57	+17.352%	180	1,299	-98.054%
2024-12-04	2.19	2.19	2.19	2.19	-4.367%	2	1,125	-97.717%
2024-12-03	2.19	2.29	2.06	2.29	+25.137%	6	1,125	-97.817%
2024-11-27	1.79	1.90	1.79	1.83	-16.055%	143	1,018	-97.268%
2024-11-21	2.43	2.47	2.18	2.18	-11.741%	89	1,018	-97.706%
2024-11-20	2.47	2.47	2.47	2.47	+5.106%	2	943	-97.976%
2024-11-19	2.44	2.44	2.35	2.35	+5.381%	36	927	-97.872%
2024-11-18	2.36	2.36	2.23	2.23	-15.209%	6	892	-97.758%
2024-11-15	2.67	2.75	2.59	2.63	-5.396%	60	886	-98.099%
2024-11-14	2.63	2.78	2.51	2.78	+9.020%	103	856	-98.201%
2024-11-13	2.49	2.55	2.44	2.55	+2.823%	6	753	-98.039%
2024-11-11	2.33	2.48	2.33	2.48	+2.905%	7	747	-97.984%
2024-11-08	2.68	2.68	2.41	2.41	-16.897%	32	741	-97.925%
2024-11-07	2.87	2.92	2.74	2.90	+10.266%	112	725	-98.276%
2024-11-06	2.78	2.82	2.63	2.63	+5.200%	43	626	-98.099%
2024-11-01	2.40	2.50	2.40	2.50	-28.571%	10	586	-98.000%
2024-10-31	3.35	3.50	3.35	3.50	+9.375%	7	581	-98.571%
2024-10-30	3.30	3.30	3.10	3.20	-3.030%	12	575	-98.438%
2024-10-29	3.10	3.30	3.05	3.30	+4.762%	9	563	-98.485%
2024-10-28	3.15	3.20	3.10	3.15	+1.613%	88	555	-98.413%
2024-10-25	2.85	3.20	2.79	3.10	+15.242%	224	469	-98.387%
2024-10-24	2.55	2.69	2.55	2.69	+4.264%	179	384	-98.141%
2024-10-23	2.58	2.67	2.55	2.58	-0.386%	83	225	-98.062%
2024-10-22	2.58	2.59	2.57	2.59	+1.569%	10	142	-98.069%
2024-10-21	2.56	2.56	2.54	2.55	+3.239%	10	132	-98.039%
2024-10-17	2.47	2.47	2.47	2.47	+4.661%	59	122	-97.976%
2024-10-16	2.26	2.51	2.26	2.36	-19.454%	8	64	-97.881%
2024-10-15	2.63	2.93	2.63	2.93	+1.384%	5	57	-98.294%
2024-10-14	2.90	2.90	2.84	2.89	-8.254%	5	52	-98.270%
2024-10-11	3.15	3.15	3.10	3.15	-5.970%	10	47	-98.413%
2024-10-10	3.45	3.45	3.35	3.35	-1.471%	5	42	-98.507%
2024-10-09	3.75	3.75	3.40	3.40	-9.333%	4	37	-98.529%
2024-10-08	3.90	3.90	3.75	3.75	-17.582%	5	33	-98.667%
2024-10-03	4.55	4.55	4.55	4.55	+10.976%	15	28	-98.901%
2024-10-01	4.10	4.10	4.10	4.10	-1.205%	7	13	-98.780%
2024-09-26	4.15	4.15	4.15	4.15	0.000%	12	12	-98.795%