Dark

ABT20260918C100
ABT Sep 18 2026 100.00 Call (ABT260918C00100000)
option OPRA

EOD

Sep 9, 2026

5.60-13.178%(-0.85)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	5.9000	6.7300	5.6000	5.6000	-13.178%	21	1,377	0.000%
2026-09-08	6.5100	6.5100	6.1300	6.4500	-30.270%	54	1,370	-13.178%
2026-09-04	9.3000	9.3000	9.2500	9.2500	+1.872%	2	1,423	-39.459%
2026-09-03	10.4500	10.4500	8.7000	9.0800	-17.455%	35	1,423	-38.326%
2026-09-02	11.0000	11.0000	11.0000	11.0000	+11.111%	10	1,427	-49.091%
2026-09-01	10.9000	10.9000	9.7000	9.9000	-8.163%	18	1,427	-43.434%
2026-08-31	12.0000	12.0000	10.6300	10.7800	-16.304%	39	1,435	-48.052%
2026-08-28	12.0000	12.8800	12.0000	12.8800	+6.888%	11	1,456	-56.522%
2026-08-27	12.9000	13.0000	12.0500	12.0500	-26.970%	7	1,464	-53.527%
2026-08-26	16.5000	16.5000	16.5000	16.5000	+4.629%	5	1,468	-66.061%
2026-08-25	15.7700	15.7700	15.7700	15.7700	-1.438%	1	1,473	-64.490%
2026-08-24	17.5000	17.5000	16.0000	16.0000	-4.762%	6	1,473	-65.000%
2026-08-21	16.0000	17.0900	16.0000	16.8000	+12.752%	8	1,478	-66.667%
2026-08-20	15.7000	15.7000	14.9000	14.9000	-0.997%	30	1,480	-62.416%
2026-08-19	16.0000	16.0000	15.0500	15.0500	+10.418%	2	1,494	-62.791%
2026-08-18	13.1000	13.8400	13.1000	13.6300	+23.126%	10	1,494	-58.914%
2026-08-17	11.0800	11.0800	11.0700	11.0700	-8.512%	40	1,502	-49.413%
2026-08-14	12.0000	12.5300	12.0000	12.1000	+3.863%	23	1,542	-53.719%
2026-08-13	12.6000	12.9000	11.5000	11.6500	-2.101%	26	1,560	-51.931%
2026-08-12	10.2000	12.1300	10.1500	11.9000	+12.053%	215	1,571	-52.941%
2026-08-11	10.7000	10.7000	10.3000	10.6200	+5.988%	26	1,697	-47.269%
2026-08-10	9.7000	10.0900	9.2000	10.0200	+18.580%	73	1,716	-44.112%
2026-08-07	8.4500	8.4500	8.4500	8.4500	-3.977%	3	1,744	-33.728%
2026-08-06	9.5000	9.5000	8.4000	8.8000	+23.944%	109	1,744	-36.364%
2026-08-05	7.3000	7.3000	6.9900	7.1000	-12.346%	7	1,807	-21.127%
2026-08-04	8.0600	8.3500	7.9400	8.1000	-9.497%	48	1,808	-30.864%
2026-08-03	10.2500	10.2500	8.9500	8.9500	+11.875%	4	1,812	-37.430%
2026-07-31	7.2500	8.0000	7.0000	8.0000	+1.266%	40	1,810	-30.000%
2026-07-30	8.5000	8.7000	7.7700	7.9000	-17.794%	41	1,827	-29.114%
2026-07-29	10.0200	11.5800	8.8000	9.6100	+1.264%	193	1,826	-41.727%
2026-07-28	9.3000	11.2000	8.5200	9.4900	+18.625%	125	1,682	-40.991%
2026-07-27	6.8000	8.3300	6.8000	8.0000	+23.077%	154	1,737	-30.000%
2026-07-24	6.2000	7.1000	6.1000	6.5000	+25.000%	47	1,774	-13.846%
2026-07-23	4.7000	5.7000	4.7000	5.2000	+8.333%	84	1,760	+7.692%
2026-07-22	5.0300	5.2000	4.8000	4.8000	+4.348%	134	1,719	+16.667%
2026-07-21	5.7400	5.7400	4.5000	4.6000	-20.690%	49	1,658	+21.739%
2026-07-20	5.5000	6.4000	5.5000	5.8000	+10.899%	182	1,657	-3.448%
2026-07-17	5.6700	6.3000	4.8000	5.2300	+16.222%	258	1,657	+7.075%
2026-07-16	3.5000	6.3000	3.5000	4.5000	+210.345%	590	1,648	+24.444%
2026-07-15	1.3500	1.6500	1.3500	1.4500	+8.209%	32	1,649	+286.207%
2026-07-14	1.4300	1.6000	1.3400	1.3400	-41.739%	102	1,647	+317.910%
2026-07-13	2.1100	2.3500	2.1100	2.3000	-23.841%	12	1,616	+143.478%
2026-07-10	3.0200	3.0200	3.0200	3.0200	+0.667%	1	1,618	+85.430%
2026-07-09	3.1800	3.2000	3.0000	3.0000	-14.530%	24	1,619	+86.667%
2026-07-08	3.3200	3.7600	3.3200	3.5100	-11.364%	43	1,596	+59.544%
2026-07-07	4.8000	4.8000	3.9000	3.9600	+5.600%	77	1,587	+41.414%
2026-07-06	3.3200	3.9000	3.0500	3.7500	-1.316%	77	1,603	+49.333%
2026-07-02	2.6500	3.8000	2.6500	3.8000	+46.154%	64	1,582	+47.368%
2026-07-01	2.5000	3.1000	2.4000	2.6000	+33.333%	37	1,582	+115.385%
2026-06-30	2.3000	2.3000	1.9500	1.9500	-26.966%	28	1,586	+187.179%
2026-06-29	3.0100	3.0100	2.6700	2.6700	-11.000%	243	1,580	+109.738%
2026-06-26	3.3500	3.4000	2.9100	3.0000	+8.303%	32	1,752	+86.667%
2026-06-25	2.3200	3.3800	2.3200	2.7700	+38.500%	196	1,752	+102.166%
2026-06-24	2.2500	2.7500	2.0000	2.0000	-4.762%	56	1,717	+180.000%
2026-06-23	1.9000	2.1800	1.9000	2.1000	+45.833%	299	1,703	+166.667%
2026-06-22	1.6500	1.6500	1.4000	1.4400	-22.162%	78	1,601	+288.889%
2026-06-18	2.0300	2.0300	1.8000	1.8500	+8.187%	73	1,500	+202.703%
2026-06-17	2.5000	2.5000	1.7100	1.7100	-25.652%	49	1,500	+227.485%
2026-06-16	2.1000	2.3000	2.0200	2.3000	+31.429%	43	1,483	+143.478%
2026-06-15	1.7500	1.7500	1.6500	1.7500	+10.759%	34	1,481	+220.000%
2026-06-12	2.1500	2.1500	1.5800	1.5800	-29.778%	54	1,459	+254.430%
2026-06-11	2.2000	2.3800	2.1400	2.2500	+10.294%	90	1,452	+148.889%
2026-06-10	2.8000	2.8000	2.0100	2.0400	-34.194%	68	1,446	+174.510%
2026-06-09	2.8500	3.2000	2.8500	3.1000	+12.727%	26	1,429	+80.645%
2026-06-08	2.9000	2.9000	2.7000	2.7500	-12.141%	33	1,449	+103.636%
2026-06-05	3.4300	3.6000	3.1000	3.1300	+4.682%	89	1,470	+78.914%
2026-06-04	2.6000	3.2500	2.6000	2.9900	+45.854%	267	1,479	+87.291%
2026-06-03	2.1500	2.1800	2.0000	2.0500	+2.500%	45	1,361	+173.171%
2026-06-02	2.0600	2.0600	1.9500	2.0000	-14.894%	32	1,357	+180.000%
2026-06-01	1.9500	2.3500	1.8900	2.3500	+38.235%	109	1,354	+138.298%
2026-05-29	1.8500	1.8500	1.7000	1.7000	-8.108%	21	1,378	+229.412%
2026-05-28	1.7700	1.9100	1.7700	1.8500	+2.778%	114	1,360	+202.703%
2026-05-27	1.9500	1.9500	1.7000	1.8000	-10.000%	11	1,312	+211.111%
2026-05-26	2.1500	2.1500	1.9000	2.0000	-6.977%	47	1,303	+180.000%
2026-05-22	2.5000	2.5000	2.1000	2.1500	-8.511%	152	1,306	+160.465%
2026-05-21	2.2800	2.3500	2.2400	2.3500	-10.646%	21	1,291	+138.298%
2026-05-20	2.3000	2.6300	2.2600	2.6300	+1.154%	9	1,291	+112.928%
2026-05-19	2.2400	2.6500	2.1900	2.6000	+16.592%	121	1,143	+115.385%
2026-05-18	1.6000	2.2300	1.6000	2.2300	+48.667%	111	1,143	+151.121%
2026-05-15	1.7000	1.7000	1.4900	1.5000	-9.091%	188	1,143	+273.333%
2026-05-14	1.7000	1.7500	1.6200	1.6500	+13.793%	68	1,064	+239.394%
2026-05-13	1.4300	1.4500	1.3200	1.4500	-13.690%	138	1,127	+286.207%
2026-05-12	1.5500	1.7500	1.5000	1.6800	+20.000%	38	1,127	+233.333%
2026-05-11	1.4500	1.6000	1.2400	1.4000	-6.667%	52	1,127	+300.000%
2026-05-08	2.0000	2.0000	1.5000	1.5000	-30.233%	97	1,127	+273.333%
2026-05-07	2.3500	2.4000	2.1500	2.1500	+10.256%	31	1,108	+160.465%
2026-05-06	2.0600	2.1500	1.9500	1.9500	-11.364%	36	1,091	+187.179%
2026-05-05	1.9000	2.3000	1.9000	2.2000	-1.345%	192	1,084	+154.545%
2026-05-04	2.6500	2.6500	2.1700	2.2300	-17.407%	277	1,040	+151.121%
2026-05-01	2.8500	2.8500	2.6000	2.7000	-10.299%	60	839	+107.407%
2026-04-30	3.0000	3.2000	2.8000	3.0100	-7.385%	79	839	+86.047%
2026-04-29	3.4000	3.5100	3.2100	3.2500	-16.237%	26	818	+72.308%
2026-04-28	4.2000	4.2000	3.7300	3.8800	+5.722%	29	802	+44.330%
2026-04-27	3.8000	3.9000	3.6000	3.6700	+14.688%	80	788	+52.589%
2026-04-24	3.6000	3.6000	3.2000	3.2000	-11.111%	32	717	+75.000%
2026-04-23	3.2000	3.6000	3.0900	3.6000	+9.091%	36	696	+55.556%
2026-04-22	4.0000	4.0000	3.3000	3.3000	-10.811%	87	693	+69.697%
2026-04-21	4.5000	4.5000	3.7000	3.7000	-26.000%	160	502	+51.351%
2026-04-20	5.4000	5.5200	4.9500	5.0000	-5.660%	105	502	+12.000%
2026-04-17	4.8000	5.6000	4.8000	5.3000	+1.923%	219	425	+5.660%
2026-04-16	6.7000	6.7000	4.6000	5.2000	-39.535%	74	210	+7.692%
2026-04-15	8.4900	8.7800	8.4900	8.6000	+12.272%	9	156	-34.884%
2026-04-14	8.5500	8.5500	7.6600	7.6600	-1.795%	3	150	-26.893%
2026-04-13	7.6500	7.8000	7.0000	7.8000	+4.418%	55	150	-28.205%
2026-04-10	9.1700	9.1700	7.4700	7.4700	-19.677%	83	102	-25.033%
2026-04-07	8.9500	9.3000	8.9500	9.3000	-7.000%	42	67	-39.785%
2026-04-01	10.0000	10.0000	10.0000	10.0000	-6.542%	1	25	-44.000%
2026-03-27	10.7000	10.7000	10.7000	10.7000	+1.905%	13	24	-47.664%
2026-03-24	10.5000	10.5000	10.5000	10.5000	-25.000%	6	11	-46.667%
2026-03-18	14.0000	14.0000	14.0000	14.0000	-9.091%	1	10	-60.000%
2026-03-17	15.4000	15.4000	15.4000	15.4000	+7.692%	1	10	-63.636%
2026-03-12	14.3000	14.3000	14.3000	14.3000	-11.728%	1	10	-60.839%
2026-03-09	16.2000	16.2000	16.2000	16.2000	+10.204%	1	10	-65.432%
2026-03-06	14.7000	14.7000	14.7000	14.7000	-21.180%	1	10	-61.905%
2026-02-25	18.6500	18.6500	18.6500	18.6500	+10.420%	2	10	-69.973%
2026-02-17	16.8900	16.8900	16.8900	16.8900	+29.923%	2	10	-66.844%
2026-01-27	13.8500	13.8500	13.0000	13.0000	-61.252%	10	9	-56.923%
2025-10-20	32.4500	33.5500	32.4500	33.5500	+9.283%	9	9	-83.308%
2025-10-15	30.7000	30.7000	30.7000	30.7000	-19.528%	1	10	-81.759%
2025-10-03	38.9700	39.1700	38.1500	38.1500	-1.498%	3	10	-85.321%
2025-10-01	38.7300	38.7300	38.7300	38.7300	+3.556%	5	7	-85.541%
2025-08-20	37.1200	37.4000	37.1200	37.4000	+3.659%	4	2	-85.027%
2025-08-11	35.8000	36.0800	35.8000	36.0800	+12.750%	2	1	-84.479%
2025-08-01	32.0000	32.0000	32.0000	32.0000	+6.667%	2	1	-82.500%
2025-07-18	30.5000	30.5000	30.0000	30.0000	0.000%	2	2	-81.333%