Dark

ABT20260821C110
ABT Aug 21 2026 110.00 Call (ABT260821C00110000)
option OPRA

EOD

Jul 24, 2026

0.8500+41.667%(+0.2500)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.7500	1.1000	0.7000	0.8500	+41.667%	141	2,233	0.000%
2026-07-23	0.6500	0.6500	0.4000	0.6000	+33.333%	281	2,187	+41.667%
2026-07-22	0.5200	0.6000	0.4500	0.4500	-18.182%	283	2,187	+88.889%
2026-07-21	0.8500	0.8500	0.5000	0.5500	-35.294%	157	2,117	+54.545%
2026-07-20	0.5900	1.0200	0.5900	0.8500	+13.333%	340	2,034	0.000%
2026-07-17	0.7000	1.0300	0.6000	0.7500	+27.119%	760	1,801	+13.333%
2026-07-16	0.9000	1.2000	0.5500	0.5900	+68.571%	595	1,200	+44.068%
2026-07-15	0.1500	0.3500	0.1500	0.3500	+133.333%	8	861	+142.857%
2026-07-14	0.2000	0.2000	0.1300	0.1500	-48.276%	55	854	+466.667%
2026-07-13	0.3000	0.3000	0.2500	0.2900	-27.500%	4	861	+193.103%
2026-07-10	0.3500	0.4000	0.3500	0.4000	0.000%	8	860	+112.500%
2026-07-09	0.4700	0.4700	0.4000	0.4000	-27.273%	12	865	+112.500%
2026-07-08	0.6000	0.6000	0.5500	0.5500	-19.118%	24	864	+54.545%
2026-07-07	0.9500	1.0300	0.6800	0.6800	+1.493%	24	843	+25.000%
2026-07-06	0.6800	0.7500	0.5000	0.6700	+11.667%	36	834	+26.866%
2026-07-02	0.4000	0.7000	0.4000	0.6000	+62.162%	141	805	+41.667%
2026-07-01	0.3000	0.4900	0.3000	0.3700	+23.333%	23	805	+129.730%
2026-06-30	0.3400	0.3500	0.3000	0.3000	-42.308%	14	800	+183.333%
2026-06-29	0.4600	0.5200	0.4000	0.5200	-5.455%	26	811	+63.462%
2026-06-26	0.5500	0.6100	0.5500	0.5500	+10.000%	15	834	+54.545%
2026-06-25	0.3400	0.6000	0.3400	0.5000	+47.059%	34	820	+70.000%
2026-06-24	0.4000	0.4400	0.3400	0.3400	-2.857%	9	804	+150.000%
2026-06-23	0.3000	0.3500	0.2500	0.3500	+34.615%	27	799	+142.857%
2026-06-22	0.2900	0.3100	0.2600	0.2600	-13.333%	5	797	+226.923%
2026-06-18	0.3000	0.3200	0.3000	0.3000	0.000%	108	715	+183.333%
2026-06-17	0.4100	0.4200	0.3000	0.3000	-33.333%	16	715	+183.333%
2026-06-16	0.4000	0.4500	0.4000	0.4500	+28.571%	6	713	+88.889%
2026-06-15	0.4100	0.4100	0.3500	0.3500	-5.405%	11	713	+142.857%
2026-06-12	0.3900	0.4000	0.3700	0.3700	-32.727%	12	703	+129.730%
2026-06-11	0.4300	0.5500	0.4300	0.5500	+10.000%	4	695	+54.545%
2026-06-10	0.6000	0.6000	0.5000	0.5000	-33.333%	39	695	+70.000%
2026-06-09	0.6000	0.7500	0.6000	0.7500	0.000%	38	702	+13.333%
2026-06-08	0.7000	0.7500	0.7000	0.7500	-11.765%	49	717	+13.333%
2026-06-05	0.8000	0.8500	0.8000	0.8500	+26.866%	35	668	0.000%
2026-06-04	0.7000	0.8000	0.6500	0.6700	+48.889%	22	637	+26.866%
2026-06-03	0.5000	0.5000	0.4500	0.4500	+12.500%	4	652	+88.889%
2026-06-02	0.4500	0.4500	0.4000	0.4000	-27.273%	7	649	+112.500%
2026-06-01	0.4100	0.5500	0.4100	0.5500	+37.500%	8	647	+54.545%
2026-05-29	0.4000	0.4000	0.3700	0.4000	-6.977%	98	646	+112.500%
2026-05-28	0.4000	0.4300	0.3500	0.4300	0.000%	31	713	+97.674%
2026-05-27	0.5000	0.5000	0.4300	0.4300	+7.500%	3	702	+97.674%
2026-05-26	0.4500	0.4500	0.4000	0.4000	-11.111%	20	703	+112.500%
2026-05-22	0.5500	0.5500	0.4500	0.4500	-13.462%	14	683	+88.889%
2026-05-21	0.5500	0.5500	0.5200	0.5200	-5.455%	6	677	+63.462%
2026-05-20	0.5500	0.5500	0.4000	0.5500	-1.786%	31	677	+54.545%
2026-05-19	0.6000	0.6500	0.5600	0.5600	+24.444%	5	598	+51.786%
2026-05-18	0.3500	0.5000	0.3500	0.4500	+36.364%	134	598	+88.889%
2026-05-15	0.3500	0.3700	0.3300	0.3300	+10.000%	20	598	+157.576%
2026-05-13	0.3500	0.3500	0.3000	0.3000	-33.333%	23	585	+183.333%
2026-05-12	0.3700	0.4500	0.3700	0.4500	+45.161%	2	589	+88.889%
2026-05-11	0.3300	0.3300	0.3100	0.3100	-48.333%	12	589	+174.194%
2026-05-07	0.4900	0.6100	0.4900	0.6000	+33.333%	34	589	+41.667%
2026-05-06	0.4500	0.6000	0.4500	0.4500	-10.000%	51	565	+88.889%
2026-05-05	0.5200	0.5200	0.4800	0.5000	-5.660%	50	559	+70.000%
2026-05-04	0.5700	0.5700	0.5300	0.5300	-18.462%	3	541	+60.377%
2026-05-01	0.6000	0.6500	0.6000	0.6500	-18.750%	4	537	+30.769%
2026-04-30	0.6500	0.8000	0.6500	0.8000	-15.789%	5	537	+6.250%
2026-04-29	1.0000	1.0000	0.9500	0.9500	-5.000%	4	536	-10.526%
2026-04-28	1.1500	1.1500	1.0000	1.0000	0.000%	5	536	-15.000%
2026-04-27	0.9000	1.0000	0.9000	1.0000	+35.135%	12	531	-15.000%
2026-04-24	0.8000	0.9000	0.7400	0.7400	-17.778%	26	524	+14.865%
2026-04-23	0.7500	0.9000	0.7500	0.9000	+5.882%	136	510	-5.556%
2026-04-22	1.0500	1.0800	0.7900	0.8500	-12.371%	25	488	0.000%
2026-04-21	1.3000	1.3000	0.9500	0.9700	-30.714%	302	665	-12.371%
2026-04-20	1.3000	1.7800	1.3000	1.4000	-8.497%	14	665	-39.286%
2026-04-17	1.6500	1.7500	1.4900	1.5300	-7.273%	52	655	-44.444%
2026-04-16	1.9500	2.2000	1.3000	1.6500	-52.312%	97	620	-48.485%
2026-04-15	3.1600	3.6000	3.1300	3.4600	+8.125%	104	595	-75.434%
2026-04-14	3.2000	3.3400	3.2000	3.2000	+9.589%	262	562	-73.438%
2026-04-13	2.7000	2.9200	2.7000	2.9200	+3.546%	5	302	-70.890%
2026-04-10	3.2500	3.2500	2.8000	2.8200	-29.500%	28	298	-69.858%
2026-04-09	3.8000	4.0000	3.8000	4.0000	-2.439%	4	298	-78.750%
2026-04-08	4.0000	4.1500	3.9700	4.1000	+0.244%	18	298	-79.268%
2026-04-07	3.9000	4.1500	3.9000	4.0900	+5.412%	97	291	-79.218%
2026-04-06	4.1000	4.1000	3.8800	3.8800	-9.767%	82	236	-78.093%
2026-04-02	4.0800	4.5000	4.0800	4.3000	-8.511%	9	160	-80.233%
2026-04-01	4.6000	4.7000	4.6000	4.7000	+11.374%	6	160	-81.915%
2026-03-31	4.2500	4.2500	4.0000	4.2200	-11.158%	7	156	-79.858%
2026-03-30	5.0000	5.0000	4.6000	4.7500	-11.215%	38	155	-82.105%
2026-03-27	4.9000	5.3500	4.9000	5.3500	-6.957%	10	171	-84.112%
2026-03-26	5.3900	5.8500	5.3900	5.7500	+9.316%	16	171	-85.217%
2026-03-25	4.9500	5.2600	4.9500	5.2600	+5.200%	28	170	-83.840%
2026-03-24	4.6000	5.1800	4.5900	5.0000	-7.407%	49	149	-83.000%
2026-03-23	5.6500	5.7000	5.2000	5.4000	-13.600%	60	129	-84.259%
2026-03-20	6.2400	6.2500	6.0000	6.2500	-13.555%	12	91	-86.400%
2026-03-18	7.3400	7.3500	7.2300	7.2300	-17.277%	11	83	-88.243%
2026-03-17	8.8500	8.8500	8.7400	8.7400	+12.774%	4	78	-90.275%
2026-03-16	7.7500	7.7500	7.7500	7.7500	+5.442%	6	75	-89.032%
2026-03-13	7.3500	7.3500	7.3500	7.3500	-13.529%	1	74	-88.435%
2026-03-10	8.5000	8.5000	8.5000	8.5000	-8.009%	1	74	-90.000%
2026-03-09	9.2400	9.2400	9.2400	9.2400	+4.643%	1	74	-90.801%
2026-03-05	8.8300	8.8300	8.8300	8.8300	-18.618%	1	73	-90.374%
2026-03-03	10.8500	10.8500	10.8500	10.8500	-9.583%	7	73	-92.166%
2026-02-27	12.0000	12.0000	12.0000	12.0000	+13.744%	1	73	-92.917%
2026-02-23	10.4900	10.5500	10.4900	10.5500	+3.431%	2	73	-91.943%
2026-02-18	9.6500	10.2000	9.6500	10.2000	+4.294%	5	75	-91.667%
2026-02-17	9.8600	9.8600	9.6800	9.7800	+1.663%	3	71	-91.309%
2026-02-10	9.6200	9.6200	9.6200	9.6200	+17.317%	2	71	-91.164%
2026-02-06	7.9400	8.2000	7.9400	8.2000	+4.459%	3	73	-89.634%
2026-02-05	8.4000	8.4500	7.8500	7.8500	+3.289%	25	71	-89.172%
2026-02-03	7.6000	7.6000	7.6000	7.6000	-3.185%	10	62	-88.816%
2026-02-02	7.8500	7.8500	7.8500	7.8500	0.000%	1	70	-89.172%
2026-01-30	6.5900	7.8500	6.5900	7.8500	+24.603%	17	70	-89.172%
2026-01-29	6.3000	6.3000	6.3000	6.3000	+6.780%	8	69	-86.508%
2026-01-28	6.7000	6.7000	5.9000	5.9000	-13.994%	6	65	-85.593%
2026-01-27	6.8600	6.8600	6.8600	6.8600	-10.092%	3	61	-87.609%
2026-01-26	7.5500	8.1000	7.3000	7.6300	+9.000%	14	58	-88.860%
2026-01-23	7.2000	7.6000	6.4500	7.0000	-4.110%	50	55	-87.857%
2026-01-22	9.8900	9.9000	7.3000	7.3000	-63.591%	19	20	-88.356%
2025-12-31	20.1000	20.1000	20.0500	20.0500	0.000%	6	0	-95.761%