Dark

ABT20260821C105
ABT Aug 21 2026 105.00 Call (ABT260821C00105000)
option OPRA

EOD

Jul 24, 2026

2.35+44.172%(+0.72)368

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.0500	2.9000	1.9900	2.3500	+44.172%	368	3,886	0.000%
2026-07-23	1.9000	1.9000	1.4300	1.6300	+16.429%	48	3,812	+44.172%
2026-07-22	1.7200	1.7200	1.3900	1.4000	0.000%	938	3,787	+67.857%
2026-07-21	2.0000	2.1900	1.3500	1.4000	-32.692%	429	3,115	+67.857%
2026-07-20	1.8500	2.5000	1.6600	2.0800	+10.638%	241	3,102	+12.981%
2026-07-17	1.9000	2.5200	1.5500	1.8800	+25.333%	898	2,956	+25.000%
2026-07-16	1.0600	2.9000	1.0600	1.5000	+328.571%	1,487	2,381	+56.667%
2026-07-15	0.3000	0.4000	0.2700	0.3500	+9.375%	727	2,362	+571.429%
2026-07-14	0.4500	0.4500	0.2900	0.3200	-46.667%	158	2,246	+634.375%
2026-07-13	0.8000	0.8000	0.5000	0.6000	-31.034%	158	2,352	+291.667%
2026-07-10	0.9000	0.9500	0.8500	0.8700	-7.447%	74	2,357	+170.115%
2026-07-09	0.9800	1.1000	0.9400	0.9400	-10.476%	65	2,379	+150.000%
2026-07-08	1.2000	1.3500	1.0500	1.0500	-28.082%	115	2,411	+123.810%
2026-07-07	1.8000	2.0600	1.4500	1.4600	+0.690%	205	2,427	+60.959%
2026-07-06	1.3000	1.5000	1.0000	1.4500	+6.618%	36	2,306	+62.069%
2026-07-02	0.8500	1.3800	0.7700	1.3600	+63.855%	158	2,300	+72.794%
2026-07-01	0.7700	1.0800	0.7300	0.8300	+43.103%	443	2,300	+183.133%
2026-06-30	1.0700	1.0700	0.5800	0.5800	-31.765%	45	2,675	+305.172%
2026-06-29	1.1400	1.1400	0.7800	0.8500	-22.018%	59	2,660	+176.471%
2026-06-26	1.1500	1.2500	1.0700	1.0900	+11.224%	278	2,627	+115.596%
2026-06-25	0.8000	1.2500	0.8000	0.9800	+50.769%	64	2,399	+139.796%
2026-06-24	0.7500	0.9400	0.6500	0.6500	+3.175%	103	2,374	+261.538%
2026-06-23	0.5800	0.7000	0.5000	0.6300	+36.957%	58	2,402	+273.016%
2026-06-22	0.4500	0.5000	0.4500	0.4600	-28.125%	21	2,384	+410.870%
2026-06-18	0.6400	0.6700	0.6000	0.6400	+18.519%	103	2,365	+267.188%
2026-06-17	0.8000	0.8000	0.5400	0.5400	-38.636%	15	2,365	+335.185%
2026-06-16	0.7000	0.8800	0.7000	0.8800	+35.385%	16	2,364	+167.045%
2026-06-15	0.6100	0.6500	0.6000	0.6500	+8.333%	9	2,348	+261.538%
2026-06-12	0.8000	0.8000	0.6000	0.6000	-33.333%	47	2,344	+291.667%
2026-06-11	0.9000	0.9000	0.8900	0.9000	-14.286%	13	2,353	+161.111%
2026-06-10	1.0000	1.0500	1.0000	1.0500	-19.231%	5	2,349	+123.810%
2026-06-09	1.2000	1.4000	1.2000	1.3000	+8.333%	114	2,345	+80.769%
2026-06-08	1.2000	1.3200	1.1500	1.2000	-16.667%	340	2,323	+95.833%
2026-06-05	1.5500	1.5500	1.4400	1.4400	+15.200%	52	2,146	+63.194%
2026-06-04	1.0500	1.4000	1.0500	1.2500	+47.059%	120	2,177	+88.000%
2026-06-03	0.9000	0.9000	0.8200	0.8500	+6.250%	14	2,161	+176.471%
2026-06-02	0.7500	0.8000	0.7500	0.8000	-23.810%	10	2,152	+193.750%
2026-06-01	0.7500	1.0500	0.7500	1.0500	+50.000%	38	2,147	+123.810%
2026-05-29	0.7500	0.7500	0.7000	0.7000	0.000%	11	2,144	+235.714%
2026-05-28	0.7000	0.8000	0.6200	0.7000	-20.455%	26	2,147	+235.714%
2026-05-27	0.7500	0.8800	0.7500	0.8800	+4.762%	3	2,141	+167.045%
2026-05-26	0.7500	0.9700	0.6600	0.8400	-7.692%	1,276	2,141	+179.762%
2026-05-22	1.0500	1.0500	0.8300	0.9100	-6.186%	56	2,719	+158.242%
2026-05-21	0.9300	1.0000	0.8800	0.9700	-11.818%	178	2,671	+142.268%
2026-05-20	0.9500	1.1000	0.9500	1.1000	-4.348%	25	2,671	+113.636%
2026-05-19	0.9000	1.1500	0.9000	1.1500	+35.294%	37	2,572	+104.348%
2026-05-18	0.6000	0.9000	0.6000	0.8500	+41.667%	97	2,572	+176.471%
2026-05-15	0.8000	0.8000	0.5500	0.6000	-25.000%	35	2,572	+291.667%
2026-05-14	0.6000	0.8000	0.5500	0.8000	+37.931%	409	2,570	+193.750%
2026-05-13	0.5000	0.5800	0.5000	0.5800	-13.433%	17	2,178	+305.172%
2026-05-12	0.6200	0.6700	0.5800	0.6700	+21.818%	74	2,178	+250.746%
2026-05-11	0.5800	0.6800	0.4000	0.5500	-8.333%	126	2,178	+327.273%
2026-05-08	0.8500	0.8500	0.5900	0.6000	-40.000%	46	2,253	+291.667%
2026-05-07	0.9600	1.0000	0.9600	1.0000	+23.457%	16	2,257	+135.000%
2026-05-06	0.9000	0.9900	0.8000	0.8100	-11.957%	21	2,251	+190.123%
2026-05-05	0.8900	1.0500	0.7500	0.9200	-3.158%	111	2,245	+155.435%
2026-05-04	1.0500	1.0500	0.9000	0.9500	-17.391%	81	2,278	+147.368%
2026-05-01	1.1300	1.2500	1.1000	1.1500	-13.534%	48	2,204	+104.348%
2026-04-30	1.3500	1.4000	1.0600	1.3300	-5.000%	80	2,204	+76.692%
2026-04-29	1.7000	1.7000	1.4000	1.4000	-24.324%	158	2,225	+67.857%
2026-04-28	2.1000	2.1000	1.7500	1.8500	+5.714%	125	2,209	+27.027%
2026-04-27	1.3000	1.8500	1.3000	1.7500	+27.737%	123	2,181	+34.286%
2026-04-24	1.5000	1.6000	1.3500	1.3700	-16.970%	181	2,121	+71.533%
2026-04-23	1.5000	1.6500	1.3000	1.6500	+13.793%	353	2,052	+42.424%
2026-04-22	1.6600	1.8500	1.4500	1.4500	-12.121%	132	1,765	+62.069%
2026-04-21	2.2200	2.2400	1.6500	1.6500	-34.000%	187	1,582	+42.424%
2026-04-20	2.8000	2.8500	2.3600	2.5000	-9.747%	1,371	1,582	-6.000%
2026-04-17	2.9000	2.9800	2.6500	2.7700	+13.061%	78	313	-15.162%
2026-04-16	4.0800	4.0800	2.3000	2.4500	-54.630%	170	275	-4.082%
2026-04-15	5.5000	5.5600	5.4000	5.4000	+13.445%	12	228	-56.481%
2026-04-14	5.3000	5.3000	4.7600	4.7600	+5.778%	3	238	-50.630%
2026-04-13	4.4000	4.5000	4.4000	4.5000	-0.442%	15	237	-47.778%
2026-04-10	5.6000	5.6000	4.5000	4.5200	-27.097%	43	222	-48.009%
2026-04-09	6.0000	6.2000	5.8000	6.2000	-2.054%	10	186	-62.097%
2026-04-08	6.0000	6.3300	6.0000	6.3300	+5.500%	2	179	-62.875%
2026-04-07	6.1000	6.1000	6.0000	6.0000	+1.695%	6	177	-60.833%
2026-04-06	6.0000	6.0000	5.9000	5.9000	-10.606%	11	171	-60.169%
2026-04-02	6.3000	6.7000	6.3000	6.6000	-2.941%	17	147	-64.394%
2026-04-01	6.8000	6.8000	6.8000	6.8000	+8.800%	8	147	-65.441%
2026-03-31	6.2900	6.2900	6.2500	6.2500	+0.806%	7	141	-62.400%
2026-03-30	6.8200	6.9000	6.2000	6.2000	-19.793%	5	135	-62.097%
2026-03-27	7.7300	7.7300	7.7300	7.7300	-5.732%	1	134	-69.599%
2026-03-26	8.2000	8.2000	8.2000	8.2000	-0.606%	1	133	-71.341%
2026-03-25	8.2500	8.2500	8.2500	8.2500	+18.705%	1	133	-71.515%
2026-03-24	6.8000	7.0500	6.8000	6.9500	-10.897%	122	133	-66.187%
2026-03-23	7.7000	7.8000	7.7000	7.8000	-4.878%	19	47	-69.872%
2026-03-20	8.6500	8.6500	8.2000	8.2000	-24.354%	2	46	-71.341%
2026-03-19	10.8400	10.8400	10.8400	10.8400	-7.271%	1	47	-78.321%
2026-03-17	11.6900	11.6900	11.6900	11.6900	+9.765%	1	48	-79.897%
2026-03-16	10.6500	10.6500	10.6500	10.6500	+7.576%	1	48	-77.934%
2026-03-13	10.3000	10.3000	9.9000	9.9000	-7.735%	2	47	-76.263%
2026-03-06	10.7300	10.7300	10.7300	10.7300	-8.603%	10	47	-78.099%
2026-03-05	11.7400	11.7400	11.7400	11.7400	-11.262%	1	47	-79.983%
2026-03-04	13.2300	13.2300	13.2300	13.2300	-8.947%	1	48	-82.237%
2026-02-26	14.3000	14.5300	14.3000	14.5300	+2.324%	3	48	-83.827%
2026-02-23	14.2000	14.2000	14.2000	14.2000	+10.420%	4	49	-83.451%
2026-02-19	12.8600	12.8600	12.8600	12.8600	-1.077%	3	53	-81.726%
2026-02-17	13.0000	13.0000	13.0000	13.0000	+12.069%	2	56	-81.923%
2026-02-09	11.6000	11.6000	11.6000	11.6000	+5.263%	1	54	-79.741%
2026-02-06	11.0200	11.0200	11.0200	11.0200	+4.853%	1	55	-78.675%
2026-02-04	10.5100	10.5100	10.5100	10.5100	-0.849%	1	56	-77.640%
2026-01-30	9.6000	10.6000	9.6000	10.6000	+22.970%	7	56	-77.830%
2026-01-29	8.8500	8.8500	8.6200	8.6200	+0.233%	14	56	-72.738%
2026-01-28	8.6000	8.6000	8.6000	8.6000	-10.323%	7	44	-72.674%
2026-01-27	9.2500	9.5900	9.2500	9.5900	-7.788%	26	37	-75.495%
2026-01-26	10.8300	10.8300	10.4000	10.4000	+13.043%	7	12	-77.404%
2026-01-23	11.1000	11.1000	9.0000	9.2000	-26.400%	8	11	-74.457%
2026-01-22	12.5000	12.5000	12.5000	12.5000	0.000%	3	3	-81.200%