Dark

ABT20260821P105
ABT Aug 21 2026 105.00 Put (ABT260821P00105000)
option OPRA

EOD

Jul 24, 2026

3.87-22.600%(-1.13)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	4.7000	4.7000	3.6800	3.8700	-22.600%	4	1,118	0.000%
2026-07-23	5.0000	5.0000	5.0000	5.0000	-13.194%	1	1,117	-22.600%
2026-07-22	5.7600	5.7600	5.7600	5.7600	+6.077%	1	1,117	-32.813%
2026-07-21	5.4300	5.4300	5.4300	5.4300	-0.367%	1	1,117	-28.729%
2026-07-20	5.4500	5.4500	5.4500	5.4500	-14.844%	1	1,118	-28.991%
2026-07-17	6.4300	6.5000	5.2000	6.4000	-12.688%	48	1,118	-39.531%
2026-07-16	9.4200	9.4200	6.2000	7.3300	-47.568%	13	1,107	-47.203%
2026-07-13	13.9800	13.9800	13.9800	13.9800	+16.500%	1	1,106	-72.318%
2026-07-09	11.6700	12.2000	11.6700	12.0000	+6.007%	34	1,106	-67.750%
2026-07-08	11.3200	11.3200	11.3200	11.3200	+19.915%	1	1,119	-65.813%
2026-07-07	9.4400	9.4400	9.4400	9.4400	-16.828%	1	1,119	-59.004%
2026-07-06	11.3500	11.3500	11.3500	11.3500	-2.155%	10	1,119	-65.903%
2026-07-02	12.8000	12.8000	11.1000	11.6000	-7.937%	43	1,092	-66.638%
2026-07-01	12.6000	12.6000	12.6000	12.6000	-4.255%	6	1,092	-69.286%
2026-06-29	13.1600	13.1600	13.1600	13.1600	+9.667%	1	1,086	-70.593%
2026-06-26	11.8200	12.0000	11.8200	12.0000	-12.980%	3	1,086	-67.750%
2026-06-25	13.7900	13.7900	13.7900	13.7900	-6.190%	1	1,086	-71.936%
2026-06-24	14.7000	14.7000	14.7000	14.7000	-3.543%	9	1,086	-73.673%
2026-06-23	15.3000	15.3000	15.2400	15.2400	-5.106%	6	1,086	-74.606%
2026-06-17	16.0600	16.0600	16.0600	16.0600	+2.751%	1	1,084	-75.903%
2026-06-08	15.6300	15.6300	15.6300	15.6300	+10.070%	2	1,084	-75.240%
2026-06-05	14.2000	14.2000	14.2000	14.2000	-26.272%	1	1,084	-72.746%
2026-05-26	19.2600	19.2600	19.2600	19.2600	+6.174%	1	1,084	-79.907%
2026-05-22	17.7500	18.3000	17.7500	18.1400	-16.598%	21	1,093	-78.666%
2026-05-12	21.7500	21.7500	21.7500	21.7500	+7.673%	12	1,093	-82.207%
2026-05-08	20.2500	20.2500	20.2000	20.2000	+9.189%	10	1,093	-80.842%
2026-05-05	18.6000	18.6000	18.5000	18.5000	+19.586%	2	1,083	-79.081%
2026-05-01	15.4700	15.4700	15.4700	15.4700	+10.500%	20	1,063	-74.984%
2026-04-29	14.0000	14.0000	14.0000	14.0000	+0.865%	1	1,063	-72.357%
2026-04-24	13.8800	13.8800	13.8800	13.8800	+33.333%	1	1,063	-72.118%
2026-04-17	11.3000	11.3000	10.4100	10.4100	-12.521%	12	1,063	-62.824%
2026-04-16	9.8500	11.9000	9.6000	11.9000	+56.579%	18	1,064	-67.479%
2026-04-15	8.0000	8.0000	7.6000	7.6000	-12.644%	66	1,062	-49.079%
2026-04-14	8.3000	8.8000	8.1000	8.7000	-5.435%	6	1,084	-55.517%
2026-04-13	9.7400	9.7400	9.2000	9.2000	-6.218%	7	1,080	-57.935%
2026-04-10	10.0000	10.0000	9.8100	9.8100	+24.968%	2	1,077	-60.550%
2026-04-09	8.1000	8.1000	7.8000	7.8500	+1.948%	25	1,077	-50.701%
2026-04-08	7.6000	7.7000	7.6000	7.7000	-7.229%	8	1,089	-49.740%
2026-04-07	8.2000	8.4000	8.2000	8.3000	-2.924%	6	1,081	-53.373%
2026-04-06	8.2000	8.5500	8.2000	8.5500	+5.556%	7	1,075	-54.737%
2026-04-02	8.4000	8.5000	8.1000	8.1000	+2.532%	25	1,081	-52.222%
2026-04-01	8.0000	8.0000	7.8000	7.9000	-9.195%	5	1,081	-51.013%
2026-03-31	9.2000	9.2000	8.7000	8.7000	+1.636%	10	1,076	-55.517%
2026-03-30	8.1800	8.5600	8.1000	8.5600	+12.632%	11	1,066	-54.790%
2026-03-27	7.7500	7.7500	7.5200	7.6000	+6.592%	16	1,065	-49.079%
2026-03-26	7.1000	7.2000	7.1000	7.1300	-11.975%	6	1,052	-45.722%
2026-03-24	8.1500	8.1500	8.1000	8.1000	+9.756%	8	1,048	-52.222%
2026-03-23	7.2000	7.7500	7.2000	7.3800	+8.850%	8	1,048	-47.561%
2026-03-20	6.7800	6.7800	6.7800	6.7800	+14.915%	3	1,048	-42.920%
2026-03-19	5.9000	5.9000	5.9000	5.9000	+4.425%	4	1,048	-34.407%
2026-03-18	5.6500	5.6500	5.6500	5.6500	+18.947%	5	1,048	-31.504%
2026-03-17	5.1200	5.1200	4.7000	4.7500	-18.803%	56	1,048	-18.526%
2026-03-16	5.8500	5.8500	5.8500	5.8500	-4.878%	2	1,007	-33.846%
2026-03-13	6.1500	6.1500	6.1500	6.1500	+3.361%	1	1,007	-37.073%
2026-03-12	5.9500	6.0000	5.9500	5.9500	+10.185%	4	1,007	-34.958%
2026-03-10	5.4000	5.4000	5.4000	5.4000	+10.204%	6	1,004	-28.333%
2026-03-09	4.9000	4.9000	4.9000	4.9000	-14.783%	1	998	-21.020%
2026-03-06	6.1000	6.1500	5.7500	5.7500	+7.477%	30	995	-32.696%
2026-03-05	5.0500	5.3500	5.0500	5.3500	+25.882%	75	971	-27.664%
2026-03-04	4.3000	4.4000	4.1000	4.2500	0.000%	51	907	-8.941%
2026-03-03	4.3500	4.5000	4.2500	4.2500	+8.974%	12	875	-8.941%
2026-03-02	3.7500	4.2500	3.7500	3.9000	+11.429%	46	870	-0.769%
2026-02-27	3.6000	3.6000	3.3000	3.5000	-4.110%	187	840	+10.571%
2026-02-26	3.2000	3.6500	3.2000	3.6500	+1.389%	170	848	+6.027%
2026-02-25	3.3500	3.6000	3.3500	3.6000	-6.494%	16	670	+7.500%
2026-02-24	3.8500	3.8500	3.6500	3.8500	+6.944%	17	670	+0.519%
2026-02-23	3.8500	3.8500	3.6000	3.6000	-16.279%	31	657	+7.500%
2026-02-20	4.3000	4.3000	4.3000	4.3000	-1.149%	1	655	-10.000%
2026-02-19	4.2000	4.3500	4.1500	4.3500	-1.136%	104	655	-11.034%
2026-02-17	4.4000	4.4000	4.2000	4.4000	-4.348%	21	578	-12.045%
2026-02-13	4.6000	4.6000	4.6000	4.6000	+13.580%	22	567	-15.870%
2026-02-12	4.0500	4.0500	4.0500	4.0500	-17.347%	10	567	-4.444%
2026-02-06	4.9000	4.9500	4.8500	4.9000	-10.909%	54	566	-21.020%
2026-02-05	5.5000	5.5000	5.5000	5.5000	+5.769%	2	546	-29.636%
2026-01-30	6.3500	6.7500	5.2000	5.2000	-5.967%	145	544	-25.577%
2026-01-27	5.4200	5.8500	5.4200	5.5300	-5.146%	39	413	-30.018%
2026-01-23	5.7000	6.4000	5.7000	5.8300	+4.668%	454	383	-33.619%
2026-01-22	4.4900	5.5700	4.4900	5.5700	+89.456%	29	50	-30.521%
2026-01-21	2.5500	2.9400	2.5500	2.9400	+14.844%	4	27	+31.633%
2026-01-20	2.5600	2.5600	2.5600	2.5600	-5.185%	2	25	+51.172%
2025-12-31	2.7000	2.7000	2.7000	2.7000	+11.570%	1	22	+43.333%
2025-12-30	2.3900	2.4200	2.3900	2.4200	-5.469%	21	22	+59.917%
2025-12-26	2.5600	2.5600	2.5600	2.5600	0.000%	1	1	+51.172%