Dark

ABT20260821P85
ABT Aug 21 2026 85.00 Put (ABT260821P00085000)
option OPRA

EOD

Jul 24, 2026

0.1100+10.000%(+0.0100)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.1100	0.1500	0.0800	0.1100	+10.000%	18	2,287	0.000%
2026-07-23	0.1600	0.1600	0.1000	0.1000	0.000%	92	2,292	+10.000%
2026-07-22	0.2000	0.2000	0.1000	0.1000	-54.545%	89	2,293	+10.000%
2026-07-21	0.2000	0.2300	0.1700	0.2200	+46.667%	31	2,328	-50.000%
2026-07-20	0.5900	0.5900	0.1500	0.1500	-40.000%	52	2,331	-26.667%
2026-07-17	0.3500	0.3500	0.2000	0.2500	-21.875%	71	2,356	-56.000%
2026-07-16	0.6000	0.6500	0.2500	0.3200	-84.390%	385	2,353	-65.625%
2026-07-15	2.4300	2.4300	1.9400	2.0500	-8.889%	94	2,507	-94.634%
2026-07-14	2.2000	2.3400	1.9800	2.2500	+50.000%	343	2,465	-95.111%
2026-07-13	1.5000	1.7100	1.4000	1.5000	+23.967%	121	2,255	-92.667%
2026-07-10	1.2500	1.3500	1.0000	1.2100	-3.200%	37	2,243	-90.909%
2026-07-09	1.2500	1.3500	1.2000	1.2500	+13.636%	54	2,233	-91.200%
2026-07-08	1.2500	1.2500	1.0900	1.1000	0.000%	54	2,211	-90.000%
2026-07-07	0.9000	1.1000	0.9000	1.1000	-9.836%	19	2,213	-90.000%
2026-07-06	1.5500	1.6000	1.1800	1.2200	-6.870%	62	2,227	-90.984%
2026-07-02	1.7900	1.8000	1.2500	1.3100	-31.053%	70	2,175	-91.603%
2026-07-01	1.5000	1.9500	1.4900	1.9000	-5.000%	19	2,175	-94.211%
2026-06-30	1.9500	2.1000	1.9500	2.0000	+23.457%	32	2,164	-94.500%
2026-06-29	1.4000	1.6500	1.4000	1.6200	+1.250%	712	2,136	-93.210%
2026-06-26	1.4400	1.6000	1.3000	1.6000	0.000%	55	1,444	-93.125%
2026-06-25	1.6000	1.6500	1.4800	1.6000	-28.889%	124	1,423	-93.125%
2026-06-24	1.8300	2.2500	1.8300	2.2500	-3.433%	38	1,325	-95.111%
2026-06-23	2.5700	2.6000	2.2200	2.3300	-22.333%	45	1,303	-95.279%
2026-06-22	3.1900	3.3000	3.0000	3.0000	-6.250%	42	1,298	-96.333%
2026-06-18	3.1500	3.2400	3.0600	3.2000	-3.030%	48	1,299	-96.563%
2026-06-17	2.5000	3.5000	2.5000	3.3000	+32.530%	50	1,299	-96.667%
2026-06-16	2.8300	2.8300	2.4900	2.4900	-22.188%	102	1,292	-95.582%
2026-06-15	3.5000	3.5000	3.2000	3.2000	-13.978%	6	1,288	-96.563%
2026-06-12	3.6000	3.9000	3.5400	3.7200	+28.276%	85	1,283	-97.043%
2026-06-11	3.1000	3.1900	2.8500	2.9000	-13.433%	18	1,241	-96.207%
2026-06-10	3.0500	3.3500	3.0000	3.3500	+19.643%	9	1,234	-96.716%
2026-06-09	2.6000	2.8000	2.6000	2.8000	-9.677%	76	1,230	-96.071%
2026-06-08	2.9900	3.2000	2.9900	3.1000	+4.730%	6	1,231	-96.452%
2026-06-05	2.7500	2.9600	2.6500	2.9600	-10.303%	10	1,225	-96.284%
2026-06-04	3.2000	3.6900	3.0000	3.3000	-25.000%	14	1,224	-96.667%
2026-06-03	4.2100	4.4000	4.2100	4.4000	-8.333%	27	1,224	-97.500%
2026-06-02	4.8600	4.8600	4.6000	4.8000	+14.014%	42	1,212	-97.708%
2026-06-01	4.9000	4.9000	4.2100	4.2100	-19.503%	69	1,172	-97.387%
2026-05-29	4.6200	5.2300	4.6200	5.2300	+6.735%	124	1,122	-97.897%
2026-05-28	5.0000	5.1000	4.9000	4.9000	-3.922%	20	1,106	-97.755%
2026-05-27	4.7700	5.4000	4.6000	5.1000	+9.677%	34	1,112	-97.843%
2026-05-26	4.8300	4.9600	4.6500	4.6500	+5.682%	27	1,086	-97.634%
2026-05-22	4.4000	4.5000	4.4000	4.4000	+2.326%	5	1,062	-97.500%
2026-05-21	4.3000	4.5000	4.3000	4.3000	+4.878%	46	1,024	-97.442%
2026-05-20	4.4000	4.4000	4.1000	4.1000	+5.128%	7	1,024	-97.317%
2026-05-19	3.7000	3.9000	3.7000	3.9000	-10.755%	27	1,005	-97.179%
2026-05-18	4.6000	4.6000	4.3700	4.3700	-22.655%	23	1,005	-97.483%
2026-05-15	5.7000	5.7000	5.5500	5.6500	+4.630%	11	1,005	-98.053%
2026-05-14	5.4000	5.4000	5.4000	5.4000	-9.850%	2	1,001	-97.963%
2026-05-13	6.3000	6.4000	5.9500	5.9900	+5.088%	16	993	-98.164%
2026-05-12	6.3300	6.5000	5.7000	5.7000	-18.688%	59	993	-98.070%
2026-05-11	5.8300	7.0100	5.8300	7.0100	+24.733%	40	993	-98.431%
2026-05-08	4.9600	5.8600	4.9500	5.6200	+23.516%	194	978	-98.043%
2026-05-07	4.6800	4.7000	4.2000	4.5500	-7.143%	99	916	-97.582%
2026-05-06	4.8100	4.9000	4.6000	4.9000	+12.903%	126	937	-97.755%
2026-05-05	4.4500	4.9000	4.3400	4.3400	0.000%	27	827	-97.465%
2026-05-04	3.7000	4.5000	3.7000	4.3400	+32.317%	65	815	-97.465%
2026-05-01	3.1000	3.5600	3.1000	3.2800	-0.606%	21	789	-96.646%
2026-04-30	2.9000	3.3000	2.9000	3.3000	+19.134%	46	789	-96.667%
2026-04-29	2.2500	2.8000	2.2500	2.7700	+13.061%	91	777	-96.029%
2026-04-28	2.2500	2.5000	2.2000	2.4500	-9.259%	77	695	-95.510%
2026-04-27	2.6000	2.7000	2.6000	2.7000	-12.903%	45	654	-95.926%
2026-04-24	2.7000	3.1000	2.7000	3.1000	+14.815%	105	618	-96.452%
2026-04-23	2.9500	3.1000	2.7000	2.7000	-0.735%	460	591	-95.926%
2026-04-22	2.5000	2.7200	2.5000	2.7200	+1.115%	10	249	-95.956%
2026-04-21	2.0500	2.6900	2.0500	2.6900	+53.714%	26	222	-95.911%
2026-04-20	1.8500	1.8500	1.7500	1.7500	0.000%	77	222	-93.714%
2026-04-17	2.2000	2.2000	1.7000	1.7500	-23.913%	32	145	-93.714%
2026-04-16	2.0500	2.5000	1.9000	2.3000	+64.286%	53	128	-95.217%
2026-04-15	1.5500	1.5500	1.4000	1.4000	-25.134%	4	106	-92.143%
2026-04-13	1.9000	1.9000	1.8700	1.8700	-13.825%	2	106	-94.118%
2026-04-10	2.2300	2.2300	2.1700	2.1700	+28.402%	2	105	-94.931%
2026-04-09	1.7000	1.7000	1.6900	1.6900	+4.321%	3	103	-93.491%
2026-04-08	1.6200	1.6200	1.6200	1.6200	-14.737%	1	100	-93.210%
2026-04-07	1.8500	1.9000	1.8500	1.9000	-2.564%	6	101	-94.211%
2026-04-06	1.9000	1.9500	1.8500	1.9500	-2.010%	5	98	-94.359%
2026-03-31	2.0900	2.3000	1.9700	1.9900	-0.995%	11	94	-94.472%
2026-03-30	1.9800	2.0800	1.9700	2.0100	+9.239%	5	88	-94.527%
2026-03-26	1.8400	1.8400	1.8400	1.8400	+2.222%	1	84	-94.022%
2026-03-23	1.8000	1.8000	1.8000	1.8000	+44.000%	17	84	-93.889%
2026-03-18	1.2500	1.2500	1.2500	1.2500	-21.875%	20	101	-91.200%
2026-03-12	1.5500	1.6100	1.5500	1.6000	+29.032%	27	84	-93.125%
2026-03-05	1.2400	1.2400	1.2400	1.2400	+16.981%	1	57	-91.129%
2026-02-27	1.0600	1.0600	1.0600	1.0600	+17.778%	8	58	-89.623%
2026-02-20	0.7700	0.9200	0.7700	0.9000	-26.230%	49	52	-87.778%
2026-01-28	1.0200	1.2200	1.0200	1.2200	+3.390%	3	12	-90.984%
2026-01-27	1.1100	1.1800	1.1100	1.1800	0.000%	3	10	-90.678%
2026-01-23	1.1800	1.1800	1.1800	1.1800	+7.273%	4	8	-90.678%
2026-01-22	1.1000	1.1000	1.1000	1.1000	+115.686%	2	4	-90.000%
2026-01-15	0.5100	0.5100	0.5100	0.5100	-34.615%	1	2	-78.431%
2025-12-31	0.7800	0.7800	0.7800	0.7800	0.000%	1	0	-85.897%