Dark

ABT20260821P95
ABT Aug 21 2026 95.00 Put (ABT260821P00095000)
option OPRA

EOD

Jul 24, 2026

0.6200-38.000%(-0.3800)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.9000	0.9000	0.5500	0.6200	-38.000%	130	1,371	0.000%
2026-07-23	1.0100	1.1500	0.9000	1.0000	-12.281%	32	1,327	-38.000%
2026-07-22	1.4000	1.4000	1.0200	1.1400	-19.718%	84	1,331	-45.614%
2026-07-21	1.2300	1.5000	1.1000	1.4200	+35.238%	41	1,340	-56.338%
2026-07-20	1.4100	1.4500	0.9400	1.0500	-35.185%	188	1,332	-40.952%
2026-07-17	1.5700	1.6200	1.1300	1.6200	-19.000%	104	1,329	-61.728%
2026-07-16	2.5800	3.2000	1.6400	2.0000	-73.684%	285	1,307	-69.000%
2026-07-15	7.8800	7.9500	7.1200	7.6000	+3.401%	22	1,296	-91.842%
2026-07-14	7.8300	7.8300	7.3500	7.3500	+28.947%	46	1,296	-91.565%
2026-07-13	5.6000	5.7000	5.6000	5.7000	+18.750%	4	1,296	-89.123%
2026-07-10	5.0500	5.1000	4.8000	4.8000	-4.000%	12	1,296	-87.083%
2026-07-09	4.8000	5.0000	4.8000	5.0000	+17.647%	5	1,297	-87.600%
2026-07-08	4.5200	4.5200	4.2400	4.2500	+4.938%	6	1,297	-85.412%
2026-07-07	3.4000	4.0500	3.4000	4.0500	-6.897%	17	1,297	-84.691%
2026-07-06	4.6000	4.9000	4.3500	4.3500	-9.375%	33	1,296	-85.747%
2026-07-02	4.8000	4.8000	4.4000	4.8000	-7.692%	37	1,268	-87.083%
2026-07-01	5.2500	5.2500	5.2000	5.2000	-19.380%	4	1,268	-88.077%
2026-06-30	5.8000	6.4500	5.8000	6.4500	+34.096%	6	1,271	-90.388%
2026-06-26	4.7000	4.9500	4.7000	4.8100	-11.743%	56	1,271	-87.110%
2026-06-25	5.3000	5.5000	5.0000	5.4500	-7.627%	43	1,232	-88.624%
2026-06-24	5.9000	5.9000	5.9000	5.9000	-33.931%	2	1,210	-89.492%
2026-06-22	9.3500	9.3500	8.9300	8.9300	+4.935%	5	1,210	-93.057%
2026-06-18	8.5100	8.5100	8.5100	8.5100	+3.780%	2	1,210	-92.714%
2026-06-17	8.2000	8.2000	8.2000	8.2000	-8.889%	2	1,210	-92.439%
2026-06-15	8.8700	9.0000	8.8700	9.0000	-2.174%	4	1,210	-93.111%
2026-06-12	9.6000	9.6000	9.2000	9.2000	+16.456%	2	1,210	-93.261%
2026-06-11	7.8600	7.9000	7.8000	7.9000	-7.059%	3	1,210	-92.152%
2026-06-10	8.1000	8.5000	8.1000	8.5000	+18.056%	7	1,211	-92.706%
2026-06-09	7.3800	7.3800	7.2000	7.2000	-11.111%	8	1,211	-91.389%
2026-06-08	8.1000	8.1000	8.0000	8.1000	+12.500%	38	1,211	-92.346%
2026-06-05	7.1000	7.2000	7.1000	7.2000	-16.955%	3	1,184	-91.389%
2026-06-04	7.6500	8.6700	7.6500	8.6700	-15.825%	4	1,184	-92.849%
2026-06-01	10.9800	10.9800	10.3000	10.3000	-7.457%	2	1,186	-93.981%
2026-05-28	11.1300	11.1300	11.1300	11.1300	-4.872%	1	1,185	-94.429%
2026-05-27	11.7000	11.7000	11.7000	11.7000	+7.438%	12	1,185	-94.701%
2026-05-26	10.8300	10.8900	10.8300	10.8900	+8.358%	3	1,185	-94.307%
2026-05-22	10.0500	10.0500	10.0500	10.0500	+5.789%	1	1,183	-93.831%
2026-05-20	9.5000	9.5000	9.5000	9.5000	-2.062%	3	1,183	-93.474%
2026-05-19	9.7000	9.7000	9.7000	9.7000	-8.057%	1	1,186	-93.608%
2026-05-18	10.5500	10.5500	10.5500	10.5500	-9.052%	10	1,186	-94.123%
2026-05-15	11.6000	11.6000	11.6000	11.6000	-7.937%	6	1,186	-94.655%
2026-05-13	12.6000	12.6000	12.6000	12.6000	+2.606%	1	1,186	-95.079%
2026-05-12	12.9700	12.9700	12.2500	12.2800	-9.971%	5	1,187	-94.951%
2026-05-11	12.7000	13.6400	12.7000	13.6400	+12.914%	118	1,187	-95.455%
2026-05-08	10.6800	12.0800	10.6800	12.0800	+20.559%	8	1,287	-94.868%
2026-05-07	10.2000	10.2000	10.0200	10.0200	-3.188%	60	1,288	-93.812%
2026-05-06	10.4700	10.4700	10.3500	10.3500	+2.475%	4	1,261	-94.010%
2026-05-05	10.6100	10.6100	10.1000	10.1000	+1.000%	14	1,263	-93.861%
2026-05-04	8.6000	10.1000	8.5200	10.0000	+18.906%	19	1,262	-93.800%
2026-05-01	8.3000	8.4100	8.0000	8.4100	+9.221%	5	1,249	-92.628%
2026-04-30	7.8000	7.8000	7.7000	7.7000	+11.594%	13	1,249	-91.948%
2026-04-29	6.7000	6.9000	6.7000	6.9000	+15.000%	3	1,259	-91.014%
2026-04-28	5.8500	6.0000	5.8500	6.0000	-9.091%	2	1,260	-89.667%
2026-04-27	6.5000	6.7000	6.5000	6.6000	-12.000%	9	1,259	-90.606%
2026-04-24	7.4000	7.5000	7.2000	7.5000	+11.940%	28	1,252	-91.733%
2026-04-23	7.4000	7.5000	6.7000	6.7000	-2.047%	55	1,235	-90.746%
2026-04-22	6.0500	6.8500	6.0500	6.8400	+4.908%	12	1,208	-90.936%
2026-04-21	5.7800	6.5200	5.7800	6.5200	+30.400%	40	1,189	-90.491%
2026-04-20	4.6000	5.0000	4.6000	5.0000	+8.696%	139	1,189	-87.600%
2026-04-17	5.4000	5.4000	4.6000	4.6000	-9.804%	132	1,074	-86.522%
2026-04-16	5.2000	6.0100	4.5000	5.1000	+41.667%	28	1,066	-87.843%
2026-04-15	3.6300	3.7000	3.6000	3.6000	-14.286%	4	1,053	-82.778%
2026-04-14	3.8000	4.2000	3.8000	4.2000	-10.064%	21	1,053	-85.238%
2026-04-13	4.6800	4.6800	4.6700	4.6700	-1.891%	3	1,061	-86.724%
2026-04-10	3.8500	4.9000	3.8500	4.7600	+28.649%	354	1,062	-86.975%
2026-04-09	3.8000	3.9000	3.7000	3.7000	-9.756%	6	773	-83.243%
2026-04-07	4.3000	4.3000	4.1000	4.1000	-5.530%	18	773	-84.878%
2026-04-06	4.1800	4.3400	4.0500	4.3400	+5.854%	11	755	-85.714%
2026-04-02	4.2000	4.2000	4.1000	4.1000	-2.381%	4	747	-84.878%
2026-04-01	4.0000	4.2000	4.0000	4.2000	-8.696%	5	747	-85.238%
2026-03-31	4.5000	4.7500	4.5000	4.6000	+3.371%	14	742	-86.522%
2026-03-30	4.1800	4.4500	4.1800	4.4500	+14.103%	69	736	-86.067%
2026-03-27	4.0000	4.1000	3.8500	3.9000	+6.849%	17	687	-84.103%
2026-03-26	3.6500	3.6500	3.6500	3.6500	0.000%	1	675	-83.014%
2026-03-25	3.6500	3.9000	3.6500	3.6500	-14.118%	18	674	-83.014%
2026-03-24	4.3000	4.3000	4.2000	4.2500	+13.333%	19	656	-85.412%
2026-03-23	3.6000	3.7500	3.6000	3.7500	+2.740%	8	637	-83.467%
2026-03-20	3.4800	3.6500	3.4800	3.6500	+42.023%	28	629	-83.014%
2026-03-18	2.5700	2.5700	2.5700	2.5700	+6.198%	4	608	-75.875%
2026-03-17	2.4200	2.4200	2.4200	2.4200	-18.243%	13	608	-74.380%
2026-03-16	2.9600	2.9600	2.9600	2.9600	-2.951%	1	615	-79.054%
2026-03-13	3.2000	3.2000	3.0500	3.0500	-6.154%	45	614	-79.672%
2026-03-12	3.1000	3.2500	3.0500	3.2500	+19.926%	62	607	-80.923%
2026-03-11	2.7100	2.7100	2.7100	2.7100	+0.743%	3	559	-77.122%
2026-03-10	2.6600	2.6900	2.6500	2.6900	+9.796%	27	556	-76.952%
2026-03-09	2.5300	2.5700	2.4400	2.4500	-23.438%	37	578	-74.694%
2026-03-06	3.2000	3.2000	3.2000	3.2000	+25.000%	2	554	-80.625%
2026-03-05	2.5500	2.7100	2.5500	2.5600	+18.519%	103	552	-75.781%
2026-03-04	2.2500	2.2500	2.1600	2.1600	-8.085%	4	480	-71.296%
2026-03-03	2.2700	2.5800	2.2100	2.3500	+8.295%	108	476	-73.617%
2026-03-02	2.1300	2.2300	1.9800	2.1700	+4.831%	34	379	-71.429%
2026-02-27	1.8200	2.0800	1.7000	2.0700	+36.184%	67	345	-70.048%
2026-02-26	1.5200	1.5200	1.5200	1.5200	-5.590%	1	303	-59.211%
2026-02-24	1.6100	1.6100	1.6100	1.6100	-10.056%	70	304	-61.491%
2026-02-23	1.7900	1.7900	1.7900	1.7900	-13.527%	2	279	-65.363%
2026-02-12	1.9300	2.0700	1.9000	2.0700	-0.481%	12	279	-70.048%
2026-02-09	2.0800	2.0800	2.0800	2.0800	-11.489%	2	270	-70.192%
2026-02-06	2.2100	2.3500	2.2100	2.3500	-4.082%	7	269	-73.617%
2026-02-05	2.4400	2.4500	2.4300	2.4500	+10.360%	27	268	-74.694%
2026-02-04	2.2200	2.2200	2.2200	2.2200	-7.500%	1	272	-72.072%
2026-02-03	2.3000	2.5800	2.3000	2.4000	+14.286%	31	272	-74.167%
2026-02-02	2.1000	2.2100	2.1000	2.1000	-13.223%	19	249	-70.476%
2026-01-30	2.7500	2.7500	2.3500	2.4200	-19.333%	17	248	-74.380%
2026-01-29	2.8500	3.1000	2.8500	3.0000	+5.263%	158	245	-79.333%
2026-01-28	2.8900	2.8900	2.8500	2.8500	+14.000%	34	159	-78.246%
2026-01-27	2.5000	2.5000	2.5000	2.5000	-3.846%	3	126	-75.200%
2026-01-26	2.3000	2.6000	2.3000	2.6000	-3.346%	45	123	-76.154%
2026-01-23	2.5500	2.7900	2.4800	2.6900	+1.509%	131	97	-76.952%
2026-01-22	2.5800	2.8500	2.2900	2.6500	+120.833%	24	36	-76.604%
2026-01-16	1.2000	1.2000	1.2000	1.2000	-6.977%	1	17	-48.333%
2025-12-31	1.2900	1.2900	1.2900	1.2900	+3.200%	10	7	-51.938%
2025-12-26	1.2500	1.2500	1.2500	1.2500	-3.846%	4	7	-50.400%
2025-12-22	1.3000	1.3000	1.3000	1.3000	0.000%	3	3	-52.308%