Dark

ABT20260821P90
ABT Aug 21 2026 90.00 Put (ABT260821P00090000)
option OPRA

EOD

Jul 24, 2026

0.2100-40.000%(-0.1400)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.3000	0.3000	0.2000	0.2100	-40.000%	64	2,486	0.000%
2026-07-23	0.3400	0.4500	0.3100	0.3500	-7.895%	182	2,520	-40.000%
2026-07-22	0.4700	0.4700	0.3500	0.3800	-29.630%	772	2,389	-44.737%
2026-07-21	0.4500	0.5600	0.4400	0.5400	+35.000%	206	1,989	-61.111%
2026-07-20	0.6300	0.6300	0.4000	0.4000	-36.508%	114	1,883	-47.500%
2026-07-17	0.6300	0.7000	0.4900	0.6300	-30.000%	697	1,858	-66.667%
2026-07-16	1.2500	1.2500	0.6600	0.9000	-80.435%	166	1,540	-76.667%
2026-07-15	4.8200	4.8200	3.9000	4.6000	+6.977%	192	1,522	-95.435%
2026-07-14	4.5000	4.5900	4.2000	4.3000	+38.710%	133	1,596	-95.116%
2026-07-13	3.0000	3.4000	2.9800	3.1000	+20.155%	120	1,589	-93.226%
2026-07-10	2.5400	2.5800	2.5400	2.5800	-6.182%	5	1,471	-91.860%
2026-07-09	2.6000	2.7500	2.5000	2.7500	+14.583%	54	1,472	-92.364%
2026-07-08	2.4600	2.4600	2.2000	2.4000	+11.111%	22	1,503	-91.250%
2026-07-07	2.2500	2.2500	1.7900	2.1600	-8.085%	167	1,511	-90.278%
2026-07-06	2.8700	2.8700	2.3500	2.3500	-10.305%	104	1,459	-91.064%
2026-07-02	2.8400	2.8400	2.4000	2.6200	-25.779%	24	1,449	-91.985%
2026-07-01	3.1000	3.6000	2.8700	3.5300	-11.083%	107	1,449	-94.051%
2026-06-30	3.5000	3.9700	3.3600	3.9700	+25.633%	203	1,440	-94.710%
2026-06-29	2.9200	3.1600	2.8100	3.1600	+4.290%	18	1,305	-93.354%
2026-06-26	2.7400	3.0300	2.6000	3.0300	-3.810%	20	1,294	-93.069%
2026-06-25	3.1100	3.1800	2.9000	3.1500	-26.744%	20	1,279	-93.333%
2026-06-24	3.4700	4.3000	3.4000	4.3000	-0.463%	225	1,264	-95.116%
2026-06-23	4.5000	4.5000	4.2000	4.3200	-21.455%	55	1,055	-95.139%
2026-06-22	5.7000	5.7600	5.5000	5.5000	+2.041%	14	1,076	-96.182%
2026-06-18	5.4100	5.4700	5.3900	5.3900	+8.451%	8	1,066	-96.104%
2026-06-17	4.8000	4.9700	4.8000	4.9700	+8.043%	4	1,066	-95.775%
2026-06-16	4.9000	4.9000	4.6000	4.6000	-23.841%	27	1,065	-95.435%
2026-06-12	6.2000	6.2000	6.0400	6.0400	+23.265%	22	1,057	-96.523%
2026-06-11	5.3000	5.4000	4.8000	4.9000	-9.259%	51	1,037	-95.714%
2026-06-10	5.2000	5.4000	5.1000	5.4000	+14.407%	16	1,002	-96.111%
2026-06-09	4.4000	4.7200	4.4000	4.7200	-8.350%	45	997	-95.551%
2026-06-08	5.0000	5.1500	5.0000	5.1500	+11.957%	8	1,034	-95.922%
2026-06-05	4.6000	4.6000	4.6000	4.6000	-18.584%	2	1,028	-95.435%
2026-06-04	5.7600	5.7600	5.0000	5.6500	-18.116%	68	1,026	-96.283%
2026-06-03	6.6000	7.2000	6.6000	6.9000	-6.757%	91	998	-96.957%
2026-06-02	7.3000	7.4000	7.3000	7.4000	+10.283%	4	961	-97.162%
2026-06-01	6.8500	6.8500	6.7100	6.7100	-7.448%	5	961	-96.870%
2026-05-29	7.2500	7.2500	7.2500	7.2500	-7.051%	4	961	-97.103%
2026-05-28	7.8000	7.8000	7.8000	7.8000	-1.266%	1	957	-97.308%
2026-05-27	7.9000	7.9000	7.9000	7.9000	+8.666%	1	957	-97.342%
2026-05-26	7.2000	7.3000	7.2000	7.2700	+6.912%	15	956	-97.111%
2026-05-22	6.9000	7.0000	6.8000	6.8000	-1.449%	21	929	-96.912%
2026-05-21	6.9000	7.0000	6.9000	6.9000	+8.833%	9	920	-96.957%
2026-05-20	6.6000	6.7000	6.3400	6.3400	+5.667%	20	920	-96.688%
2026-05-19	6.1000	6.2500	6.0000	6.0000	-13.669%	18	915	-96.500%
2026-05-18	6.9500	6.9500	6.9500	6.9500	-17.654%	1	915	-96.978%
2026-05-14	8.4400	8.4400	8.4400	8.4400	-6.222%	1	915	-97.512%
2026-05-13	9.1500	9.3400	8.8000	9.0000	+3.093%	16	930	-97.667%
2026-05-12	9.3400	9.4000	8.7300	8.7300	-13.048%	15	930	-97.595%
2026-05-11	8.7000	10.1400	8.6800	10.0400	+15.402%	86	930	-97.908%
2026-05-08	7.5000	8.7000	7.5000	8.7000	+23.404%	78	914	-97.586%
2026-05-07	6.8600	7.0500	6.4500	7.0500	-4.730%	40	910	-97.021%
2026-05-06	7.4000	7.4000	7.2000	7.4000	+4.225%	5	917	-97.162%
2026-05-05	6.9800	7.3000	6.8000	7.1000	+4.412%	22	909	-97.042%
2026-05-04	6.0000	6.8000	5.9900	6.8000	+25.926%	66	904	-96.912%
2026-05-01	5.3000	5.8000	5.3000	5.4000	+3.846%	52	833	-96.111%
2026-04-30	5.2000	5.2000	5.0000	5.2000	+18.182%	40	833	-95.962%
2026-04-29	4.1000	4.5000	4.1000	4.4000	+17.021%	20	839	-95.227%
2026-04-28	3.7000	3.7600	3.7000	3.7600	-14.545%	8	836	-94.415%
2026-04-27	4.9000	4.9000	4.2000	4.4000	-8.333%	39	828	-95.227%
2026-04-24	4.6000	5.0000	4.6000	4.8000	+9.091%	47	810	-95.625%
2026-04-23	4.5000	5.0000	4.4000	4.4000	-4.348%	93	792	-95.227%
2026-04-22	4.1000	4.6000	4.1000	4.6000	+12.195%	8	743	-95.435%
2026-04-21	3.5000	4.1000	3.4600	4.1000	+28.527%	29	737	-94.878%
2026-04-20	3.0000	3.2000	2.8500	3.1900	+11.930%	204	737	-93.417%
2026-04-17	3.1000	3.1000	2.8500	2.8500	-20.833%	170	626	-92.632%
2026-04-16	3.3000	4.0000	3.0000	3.6000	+50.000%	115	668	-94.167%
2026-04-15	2.3700	2.4000	2.3700	2.4000	-9.434%	6	656	-91.250%
2026-04-14	2.5000	2.6500	2.4500	2.6500	-7.666%	7	656	-92.075%
2026-04-13	2.9500	3.1000	2.8700	2.8700	-10.870%	22	651	-92.683%
2026-04-10	2.7000	3.2200	2.7000	3.2200	+30.894%	20	644	-93.478%
2026-04-08	2.4600	2.4600	2.4600	2.4600	-10.545%	1	625	-91.463%
2026-04-07	2.7500	2.7500	2.7500	2.7500	-3.509%	1	624	-92.364%
2026-04-06	2.8500	2.8500	2.8500	2.8500	0.000%	1	623	-92.632%
2026-04-02	2.8500	2.8500	2.8500	2.8500	+3.636%	2	621	-92.632%
2026-04-01	2.7000	2.7500	2.7000	2.7500	-9.836%	6	621	-92.364%
2026-03-31	3.2000	3.3200	3.0500	3.0500	+12.132%	108	620	-93.115%
2026-03-27	2.8700	2.8800	2.6800	2.7200	+12.397%	24	624	-92.279%
2026-03-26	2.4200	2.4200	2.4200	2.4200	-3.968%	1	618	-91.322%
2026-03-25	2.6100	2.6400	2.5200	2.5200	-13.993%	28	617	-91.667%
2026-03-24	3.0100	3.0100	2.9000	2.9300	+12.261%	57	617	-92.833%
2026-03-23	2.7700	2.7700	2.6100	2.6100	+7.407%	2	591	-91.954%
2026-03-20	2.4300	2.4300	2.4300	2.4300	+13.023%	1	591	-91.358%
2026-03-19	2.1700	2.1700	2.1500	2.1500	+3.865%	46	591	-90.233%
2026-03-12	2.0800	2.0800	2.0700	2.0700	+21.765%	5	570	-89.855%
2026-03-10	1.7000	1.7000	1.7000	1.7000	-26.087%	4	572	-87.647%
2026-03-06	2.2400	2.3000	2.2400	2.3000	+17.347%	6	597	-90.870%
2026-03-05	1.8500	1.9600	1.8500	1.9600	+7.692%	101	595	-89.286%
2026-03-03	1.5900	1.8600	1.5500	1.8200	+20.530%	159	595	-88.462%
2026-03-02	1.4300	1.6200	1.4300	1.5100	+4.861%	82	450	-86.093%
2026-02-27	1.3100	1.4500	1.1800	1.4400	+11.628%	51	410	-85.417%
2026-02-26	0.9600	1.2900	0.9600	1.2900	+17.273%	23	368	-83.721%
2026-02-24	1.2600	1.2600	1.1000	1.1000	-12.000%	72	356	-80.909%
2026-02-17	1.2500	1.2500	1.2500	1.2500	+4.167%	5	285	-83.200%
2026-02-11	1.2000	1.2000	1.2000	1.2000	-16.667%	2	285	-82.500%
2026-02-09	1.4800	1.4800	1.4400	1.4400	-0.690%	101	286	-85.417%
2026-02-04	1.4500	1.4500	1.4500	1.4500	+0.694%	1	347	-85.517%
2026-02-03	1.4700	1.4700	1.4400	1.4400	-26.904%	5	347	-85.417%
2026-01-29	1.8400	1.9700	1.8400	1.9700	0.000%	5	342	-89.340%
2026-01-28	1.9100	1.9700	1.9100	1.9700	+11.932%	2	339	-89.340%
2026-01-27	1.7000	1.7600	1.7000	1.7600	+10.692%	51	337	-88.068%
2026-01-26	1.5900	1.5900	1.5900	1.5900	-1.242%	62	292	-86.792%
2026-01-23	1.9400	1.9400	1.6100	1.6100	-1.227%	224	230	-86.957%
2026-01-22	1.7600	1.8500	1.5900	1.6300	+91.765%	121	106	-87.117%
2026-01-13	0.8500	0.8500	0.8500	0.8500	+41.667%	1	13	-75.294%
2026-01-07	0.6000	0.6000	0.6000	0.6000	-33.333%	1	12	-65.000%
2025-12-22	0.9000	0.9000	0.9000	0.9000	-8.163%	3	12	-76.667%
2025-12-19	0.8800	0.9800	0.8800	0.9800	0.000%	9	9	-78.571%