Dark

ABT20250516P110
ABT May 16 2025 110.00 Put (ABT250516P00110000)
option OPRA

EOD

May 5, 2025

0.0200-88.235%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-05	0.02	0.02	0.02	0.02	-88.235%	1	2,636	0.000%
2025-04-30	0.17	0.17	0.17	0.17	-22.727%	1	2,636	-88.235%
2025-04-28	0.21	0.22	0.21	0.22	+46.667%	34	2,636	-90.909%
2025-04-25	0.13	0.15	0.13	0.15	+36.364%	4	2,618	-86.667%
2025-04-24	0.14	0.14	0.11	0.11	-35.294%	4	2,618	-81.818%
2025-04-23	0.17	0.17	0.17	0.17	-37.037%	11	2,614	-88.235%
2025-04-22	0.27	0.27	0.27	0.27	-25.000%	1	2,624	-92.593%
2025-04-16	0.12	0.36	0.12	0.36	-34.545%	4	2,624	-94.444%
2025-04-15	0.63	0.67	0.45	0.55	-16.667%	2,299	2,624	-96.364%
2025-04-14	0.75	0.83	0.66	0.66	-43.590%	7	865	-96.970%
2025-04-11	1.45	1.48	1.17	1.17	-31.977%	8	871	-98.291%
2025-04-10	1.17	1.92	1.17	1.72	+54.955%	6	870	-98.837%
2025-04-09	2.60	2.84	1.11	1.11	-50.446%	58	875	-98.198%
2025-04-08	1.25	2.24	1.25	2.24	+4.186%	560	887	-99.107%
2025-04-07	2.12	2.53	1.82	2.15	+25.731%	35	625	-99.070%
2025-04-04	0.69	1.71	0.69	1.71	+350.000%	44	646	-98.830%
2025-04-03	0.39	0.39	0.23	0.38	+8.571%	7	643	-94.737%
2025-04-01	0.36	0.36	0.32	0.35	-7.895%	6	650	-94.286%
2025-03-31	0.43	0.43	0.34	0.38	-11.628%	5	655	-94.737%
2025-03-28	0.36	0.44	0.36	0.43	+19.444%	26	658	-95.349%
2025-03-27	0.36	0.36	0.36	0.36	-26.531%	1	645	-94.444%
2025-03-25	0.44	0.50	0.44	0.49	+19.512%	7	645	-95.918%
2025-03-24	0.42	0.42	0.36	0.41	-22.642%	6	651	-95.122%
2025-03-20	0.53	0.53	0.53	0.53	-19.697%	2	655	-96.226%
2025-03-19	0.66	0.66	0.66	0.66	-17.500%	1	655	-96.970%
2025-03-18	0.37	0.82	0.37	0.80	+33.333%	6	654	-97.500%
2025-03-17	0.64	0.68	0.60	0.60	-25.000%	208	654	-96.667%
2025-03-14	1.08	1.08	0.80	0.80	+23.077%	488	745	-97.500%
2025-03-13	0.64	0.66	0.64	0.65	-8.451%	4	636	-96.923%
2025-03-12	0.71	0.71	0.71	0.71	+14.516%	2	636	-97.183%
2025-03-11	0.49	0.62	0.49	0.62	+100.000%	6	636	-96.774%
2025-03-10	0.27	0.31	0.27	0.31	-11.429%	4	639	-93.548%
2025-03-07	0.33	0.37	0.29	0.35	+16.667%	52	643	-94.286%
2025-03-05	0.30	0.33	0.30	0.30	+20.000%	4	654	-93.333%
2025-03-03	0.29	0.29	0.24	0.25	-26.471%	9	658	-92.000%
2025-02-28	0.38	0.38	0.33	0.34	+9.677%	8	663	-94.118%
2025-02-27	0.31	0.32	0.31	0.31	-8.824%	4	667	-93.548%
2025-02-26	0.31	0.34	0.31	0.34	-22.727%	4	671	-94.118%
2025-02-20	0.44	0.44	0.44	0.44	-2.222%	1	675	-95.455%
2025-02-19	0.49	0.49	0.45	0.45	-18.182%	12	675	-95.556%
2025-02-18	0.55	0.55	0.55	0.55	+3.774%	3	670	-96.364%
2025-02-14	0.50	0.53	0.49	0.53	-1.852%	38	672	-96.226%
2025-02-12	0.60	0.60	0.54	0.54	+12.500%	6	672	-96.296%
2025-02-11	0.48	0.48	0.48	0.48	-14.286%	13	672	-95.833%
2025-02-10	0.56	0.56	0.56	0.56	-12.500%	2	677	-96.429%
2025-02-07	0.66	0.66	0.63	0.64	+3.226%	36	677	-96.875%
2025-02-06	0.62	0.62	0.62	0.62	+19.231%	3	687	-96.774%
2025-02-05	0.55	0.55	0.50	0.52	-26.761%	14	684	-96.154%
2025-02-04	0.68	0.74	0.68	0.71	-1.389%	1,082	692	-97.183%
2025-02-03	0.79	0.79	0.62	0.72	0.000%	9	1,269	-97.222%
2025-01-31	0.76	0.76	0.69	0.72	-2.703%	10	1,260	-97.222%
2025-01-30	0.76	0.76	0.74	0.74	-9.756%	3	1,263	-97.297%
2025-01-29	0.81	0.82	0.81	0.82	+6.494%	6	1,263	-97.561%
2025-01-28	0.65	0.80	0.65	0.77	+11.594%	100	1,263	-97.403%
2025-01-27	0.69	0.69	0.69	0.69	-25.000%	1	1,243	-97.101%
2025-01-24	0.86	0.92	0.86	0.92	-19.298%	18	1,243	-97.826%
2025-01-23	1.14	1.14	1.14	1.14	-34.104%	1	1,235	-98.246%
2025-01-22	1.78	1.78	1.46	1.73	-27.615%	11	1,236	-98.844%
2025-01-21	2.52	2.52	2.39	2.39	-21.895%	2	1,230	-99.163%
2025-01-17	3.03	3.20	3.03	3.06	-10.526%	10	1,229	-99.346%
2025-01-16	3.38	3.42	3.38	3.42	-15.556%	2	1,229	-99.415%
2025-01-15	3.95	4.20	3.95	4.05	-1.220%	15	1,227	-99.506%
2025-01-14	3.85	4.10	3.85	4.10	-4.651%	25	1,217	-99.512%
2025-01-13	4.45	4.45	4.30	4.30	-1.602%	12	1,209	-99.535%
2025-01-10	4.10	4.37	4.05	4.37	+21.389%	6	1,208	-99.542%
2025-01-08	3.75	3.80	3.60	3.60	+2.857%	67	1,151	-99.444%
2025-01-07	3.45	3.55	3.45	3.50	-4.110%	37	1,151	-99.429%
2025-01-06	3.60	3.65	3.60	3.65	-3.947%	4	1,118	-99.452%
2025-01-03	3.80	3.80	3.80	3.80	-7.317%	2	1,115	-99.474%
2025-01-02	3.85	4.20	3.85	4.10	-1.205%	12	1,115	-99.512%
2024-12-30	4.15	4.15	4.15	4.15	+29.688%	1	1,104	-99.518%
2024-12-26	3.25	3.25	3.20	3.20	-26.606%	44	1,104	-99.375%
2024-12-23	4.36	4.36	4.36	4.36	+2.588%	3	1,086	-99.541%
2024-12-20	4.25	4.25	4.25	4.25	-9.574%	13	1,086	-99.529%
2024-12-19	4.85	5.00	4.65	4.70	+3.297%	509	1,099	-99.574%
2024-12-18	4.50	4.55	4.50	4.55	+6.308%	8	666	-99.560%
2024-12-17	4.40	4.40	4.28	4.28	-3.820%	8	666	-99.533%
2024-12-16	4.30	4.45	4.30	4.45	0.000%	7	665	-99.551%
2024-12-13	4.25	4.60	4.15	4.45	+6.715%	22	661	-99.551%
2024-12-12	4.11	4.40	4.05	4.17	+4.250%	259	659	-99.520%
2024-12-11	4.00	4.00	4.00	4.00	+6.667%	2	460	-99.500%
2024-12-06	3.80	3.80	3.75	3.75	-2.597%	34	462	-99.467%
2024-12-05	3.75	3.90	3.75	3.85	+8.451%	29	448	-99.481%
2024-12-04	3.75	3.75	3.50	3.55	+5.970%	65	465	-99.437%
2024-12-03	3.35	3.35	3.35	3.35	+4.688%	1	408	-99.403%
2024-12-02	3.30	3.30	3.15	3.20	+9.966%	65	409	-99.375%
2024-11-29	2.95	2.95	2.89	2.91	+0.345%	70	373	-99.313%
2024-11-27	2.61	2.90	2.54	2.90	-7.937%	163	325	-99.310%
2024-11-26	3.19	3.25	3.10	3.15	+1.613%	33	325	-99.365%
2024-11-25	3.05	3.10	3.05	3.10	-6.061%	6	305	-99.355%
2024-11-22	3.40	3.45	3.30	3.30	-1.493%	10	302	-99.394%
2024-11-21	3.45	3.50	3.35	3.35	-9.459%	7	298	-99.403%
2024-11-20	3.65	3.70	3.65	3.70	+6.322%	5	305	-99.459%
2024-11-19	3.75	3.75	3.48	3.48	+3.881%	9	301	-99.425%
2024-11-18	3.35	3.35	3.35	3.35	-11.842%	2	300	-99.403%
2024-11-14	3.80	3.80	3.80	3.80	+5.556%	4	301	-99.474%
2024-11-12	3.75	3.75	3.60	3.60	-11.548%	5	301	-99.444%
2024-11-07	4.30	4.30	4.07	4.07	+0.494%	31	300	-99.509%
2024-11-06	4.00	4.05	3.75	4.05	+8.000%	5	327	-99.506%
2024-11-05	3.85	3.85	3.60	3.75	+1.351%	59	326	-99.467%
2024-11-04	3.55	3.80	3.55	3.70	+1.370%	5	271	-99.459%
2024-11-01	3.90	3.90	3.30	3.65	-29.126%	340	270	-99.452%
2024-10-31	5.00	5.15	4.95	5.15	+14.444%	26	178	-99.612%
2024-10-30	4.80	4.80	4.50	4.50	-1.099%	7	178	-99.556%
2024-10-29	4.50	4.60	4.50	4.55	+1.111%	4	173	-99.560%
2024-10-28	4.70	4.70	4.50	4.50	-0.881%	5	173	-99.556%
2024-10-25	4.26	4.54	4.26	4.54	+16.410%	6	173	-99.559%
2024-10-24	3.90	3.90	3.90	3.90	0.000%	26	172	-99.487%
2024-10-22	3.75	3.90	3.75	3.90	+6.849%	5	146	-99.487%
2024-10-21	3.70	3.75	3.65	3.65	+12.308%	5	146	-99.452%
2024-10-18	3.45	3.45	3.20	3.25	-14.474%	16	143	-99.385%
2024-10-17	3.70	3.80	3.65	3.80	-10.588%	24	140	-99.474%
2024-10-15	4.25	4.25	4.25	4.25	0.000%	1	133	-99.529%
2024-10-14	4.25	4.25	4.25	4.25	-4.494%	2	133	-99.529%
2024-10-11	4.63	4.63	4.30	4.45	-6.316%	228	133	-99.551%
2024-10-10	4.70	4.80	4.70	4.75	-1.042%	29	53	-99.579%
2024-10-09	5.20	5.30	4.80	4.80	-9.434%	8	31	-99.583%
2024-10-08	5.28	5.55	5.28	5.30	-7.018%	7	23	-99.623%
2024-10-01	5.70	5.70	5.70	5.70	-1.724%	2	20	-99.649%
2024-09-27	5.80	5.80	5.80	5.80	-0.855%	6	18	-99.655%
2024-09-26	5.75	5.85	5.75	5.85	+1.739%	8	15	-99.658%
2024-09-25	5.75	5.75	5.75	5.75	+8.491%	1	8	-99.652%
2024-09-24	5.30	5.30	5.30	5.30	0.000%	7	7	-99.623%