Dark

ABT20260821P100
ABT Aug 21 2026 100.00 Put (ABT260821P00100000)
option OPRA

EOD

Jul 24, 2026

1.59-36.400%(-0.91)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.9700	1.9700	1.5000	1.5900	-36.400%	18	1,405	0.000%
2026-07-23	2.6500	2.8000	2.5000	2.5000	-9.091%	49	1,407	-36.400%
2026-07-22	3.0000	3.1000	2.5500	2.7500	-20.290%	157	1,425	-42.182%
2026-07-21	3.0700	3.4500	2.6000	3.4500	+38.000%	34	1,467	-53.913%
2026-07-20	3.0000	3.0000	2.3700	2.5000	-28.571%	79	1,454	-36.400%
2026-07-17	2.7800	3.5600	2.5500	3.5000	-16.268%	111	1,410	-54.571%
2026-07-16	4.2600	4.3300	3.2000	4.1800	-64.815%	94	1,402	-61.962%
2026-07-15	11.4700	11.9000	11.4700	11.8800	+0.935%	11	1,396	-86.616%
2026-07-14	10.9000	11.7700	10.9000	11.7700	+34.668%	4	1,396	-86.491%
2026-07-13	8.7400	8.7400	8.7400	8.7400	+4.296%	1	1,397	-81.808%
2026-07-10	8.3000	8.3800	8.0000	8.3800	+2.195%	63	1,397	-81.026%
2026-07-09	8.0000	8.2000	8.0000	8.2000	+18.841%	2	1,450	-80.610%
2026-07-07	6.5000	6.9000	6.5000	6.9000	-4.959%	7	1,449	-76.957%
2026-07-06	7.8000	8.8000	7.2000	7.2600	-14.184%	73	1,448	-78.099%
2026-06-26	7.9000	8.4600	7.8000	8.4600	-18.654%	4	1,409	-81.206%
2026-06-24	10.4000	10.4000	10.4000	10.4000	-20.000%	3	1,407	-84.712%
2026-06-22	13.3200	13.3200	13.0000	13.0000	+6.557%	2	1,405	-87.769%
2026-06-16	12.2000	12.2000	12.2000	12.2000	-6.154%	2	1,405	-86.967%
2026-06-15	12.9200	13.0000	12.9200	13.0000	+12.360%	2	1,405	-87.769%
2026-06-11	11.5700	11.5700	11.5700	11.5700	+4.234%	6	1,405	-86.258%
2026-06-09	11.1000	11.1000	11.1000	11.1000	-25.503%	3	1,405	-85.676%
2026-06-01	14.9000	14.9000	14.9000	14.9000	+4.930%	2	1,405	-89.329%
2026-05-26	14.2000	14.2000	14.2000	14.2000	+4.335%	3	1,405	-88.803%
2026-05-20	13.6100	13.6100	13.6100	13.6100	-12.756%	1	1,405	-88.317%
2026-05-18	15.6000	15.6000	15.6000	15.6000	+4.348%	5	1,405	-89.808%
2026-05-15	14.9500	14.9500	14.9500	14.9500	-13.081%	2	1,405	-89.365%
2026-05-12	17.2400	17.2400	17.1500	17.2000	-6.471%	14	1,405	-90.756%
2026-05-11	17.3000	18.3900	17.3000	18.3900	+33.164%	108	1,405	-91.354%
2026-05-07	13.8100	13.8100	13.8100	13.8100	-3.224%	10	1,404	-88.487%
2026-05-06	14.3300	14.3400	14.2700	14.2700	+3.406%	7	1,404	-88.858%
2026-05-05	14.1000	14.1000	13.8000	13.8000	+2.374%	3	1,404	-88.478%
2026-05-04	13.3300	13.4800	13.3300	13.4800	+14.431%	2	1,404	-88.205%
2026-05-01	11.7800	11.7800	11.7800	11.7800	+6.222%	2	1,405	-86.503%
2026-04-30	10.9900	11.1800	10.9900	11.0900	+11.682%	10	1,405	-85.663%
2026-04-29	10.1000	10.1000	9.9300	9.9300	+14.138%	3	1,409	-83.988%
2026-04-28	8.7000	8.7000	8.7000	8.7000	-13.087%	5	1,410	-81.724%
2026-04-24	10.0100	10.0100	10.0100	10.0100	-3.378%	1	1,410	-84.116%
2026-04-23	10.1000	10.7500	10.1000	10.3600	+3.600%	4	1,410	-84.653%
2026-04-22	9.3000	10.0000	9.3000	10.0000	+12.994%	4	1,409	-84.100%
2026-04-21	8.8500	8.8500	8.8500	8.8500	+18.316%	1	1,409	-82.034%
2026-04-20	7.1000	7.4800	7.1000	7.4800	+5.799%	3	1,409	-78.743%
2026-04-17	7.0700	7.0700	7.0700	7.0700	-11.069%	1	1,407	-77.511%
2026-04-16	6.6900	9.2000	6.6900	7.9500	+52.885%	190	1,407	-80.000%
2026-04-15	5.5000	5.6000	5.2000	5.2000	-13.333%	18	1,404	-69.423%
2026-04-14	6.0000	6.0000	6.0000	6.0000	-4.762%	6	1,409	-73.500%
2026-04-13	6.8700	6.8900	6.3000	6.3000	-9.871%	10	1,404	-74.762%
2026-04-10	7.0000	7.1600	6.8400	6.9900	+25.946%	115	1,399	-77.253%
2026-04-09	5.7000	5.7000	5.5500	5.5500	+4.717%	24	1,348	-71.351%
2026-04-08	5.9000	5.9000	5.3000	5.3000	-11.667%	2	1,345	-70.000%
2026-04-07	6.0000	6.0000	6.0000	6.0000	-1.639%	3	1,345	-73.500%
2026-04-06	6.1000	6.1200	5.8000	6.1000	+5.172%	9	1,342	-73.934%
2026-04-02	5.8000	5.8000	5.8000	5.8000	+1.754%	2	1,336	-72.586%
2026-04-01	5.7000	5.7000	5.6000	5.7000	-9.524%	8	1,336	-72.105%
2026-03-31	6.4000	6.6500	6.3000	6.3000	-1.563%	11	1,330	-74.762%
2026-03-30	6.2000	6.4000	6.2000	6.4000	+16.364%	58	1,321	-75.156%
2026-03-27	5.6500	5.6500	5.5000	5.5000	+3.774%	35	1,304	-71.091%
2026-03-26	5.3000	5.3000	5.3000	5.3000	-1.852%	1	1,285	-70.000%
2026-03-25	5.4000	5.4000	5.4000	5.4000	-4.425%	1	1,284	-70.556%
2026-03-23	5.3000	5.6500	5.3000	5.6500	+10.784%	11	1,284	-71.858%
2026-03-20	4.8300	5.1000	4.8300	5.1000	+13.333%	9	1,281	-68.824%
2026-03-19	4.5000	4.5000	4.5000	4.5000	+9.756%	13	1,277	-64.667%
2026-03-18	4.1000	4.1000	4.1000	4.1000	+18.841%	5	1,272	-61.220%
2026-03-17	3.5500	3.5700	3.4500	3.4500	-14.815%	8	1,267	-53.913%
2026-03-16	4.0500	4.0500	4.0500	4.0500	-10.989%	10	1,261	-60.741%
2026-03-13	4.6000	4.6000	4.4500	4.5500	+3.409%	76	1,251	-65.055%
2026-03-12	3.9500	4.4500	3.9500	4.4000	+18.919%	39	1,228	-63.864%
2026-03-11	3.9000	3.9500	3.7000	3.7000	+1.370%	26	1,194	-57.027%
2026-03-10	3.9000	3.9000	3.5000	3.6500	+8.955%	6	1,193	-56.438%
2026-03-09	3.5500	3.6000	3.3500	3.3500	-21.176%	3	1,191	-52.537%
2026-03-06	4.3500	4.4000	4.2500	4.2500	+13.032%	7	1,213	-62.588%
2026-03-05	3.6000	3.7600	3.6000	3.7600	+17.500%	46	1,210	-57.713%
2026-03-04	3.2000	3.2000	3.2000	3.2000	+3.560%	4	1,179	-50.313%
2026-03-03	3.2500	3.4500	3.0900	3.0900	+3.691%	76	1,175	-48.544%
2026-03-02	2.7700	3.1000	2.7700	2.9800	+9.559%	49	1,103	-46.644%
2026-02-27	2.4800	2.7700	2.3400	2.7200	+5.019%	68	1,054	-41.544%
2026-02-26	2.3000	2.6600	2.3000	2.5900	+4.016%	682	1,002	-38.610%
2026-02-24	2.3700	2.4900	2.3600	2.4900	-5.682%	4	378	-36.145%
2026-02-23	2.6400	2.6400	2.6400	2.6400	-15.924%	2	374	-39.773%
2026-02-20	3.1400	3.1400	3.1400	3.1400	+10.954%	15	374	-49.363%
2026-02-19	2.8600	2.8700	2.8300	2.8300	-8.710%	7	382	-43.816%
2026-02-13	3.1000	3.1000	3.1000	3.1000	+5.442%	3	385	-48.710%
2026-02-12	2.9400	2.9400	2.9400	2.9400	-5.161%	2	385	-45.918%
2026-02-10	3.1000	3.1000	3.1000	3.1000	-3.125%	50	383	-48.710%
2026-02-09	3.2000	3.2000	3.2000	3.2000	-5.882%	1	433	-50.313%
2026-02-06	3.6500	3.7000	3.4000	3.4000	-9.333%	34	432	-53.235%
2026-02-05	3.5500	3.8000	3.5500	3.7500	+4.167%	91	418	-57.600%
2026-02-03	3.8500	3.8500	3.6000	3.6000	+1.408%	20	362	-55.833%
2026-01-30	3.5500	3.5500	3.5500	3.5500	-21.111%	1	358	-55.211%
2026-01-29	4.4500	4.5000	4.3000	4.5000	+8.434%	133	358	-64.667%
2026-01-28	4.1000	4.1500	4.1000	4.1500	+3.750%	18	292	-61.687%
2026-01-27	3.7300	4.0000	3.7300	4.0000	+21.212%	13	275	-60.250%
2026-01-26	3.3000	3.3000	3.3000	3.3000	-21.429%	62	271	-51.818%
2026-01-23	3.6000	4.3700	3.6000	4.2000	+15.385%	141	272	-62.143%
2026-01-22	3.7400	3.7400	3.0700	3.6400	+69.302%	62	181	-56.319%
2026-01-20	2.8500	2.8500	2.0000	2.1500	+59.259%	95	148	-26.047%
2026-01-16	1.3500	1.3500	1.3500	1.3500	-18.182%	5	76	+17.778%
2026-01-15	1.6500	1.6500	1.6500	1.6500	+0.610%	20	76	-3.636%
2026-01-12	1.6400	1.6400	1.6400	1.6400	+17.143%	1	56	-3.049%
2026-01-07	1.2800	1.4000	1.2800	1.4000	-16.168%	46	55	+13.571%
2025-12-31	1.6800	1.6800	1.6700	1.6700	0.000%	11	0	-4.790%