Dark

ABT20260918C105
ABT Sep 18 2026 105.00 Call (ABT260918C00105000)
option OPRA

EOD

Jul 24, 2026

3.80+33.803%(+0.96)583

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.5000	4.2400	3.4000	3.8000	+33.803%	583	2,582	0.000%
2026-07-23	2.9000	3.1000	2.6400	2.8400	+9.231%	13	2,256	+33.803%
2026-07-22	2.8500	2.8700	2.6000	2.6000	+4.000%	215	2,257	+46.154%
2026-07-21	3.3400	3.3400	2.5000	2.5000	-26.471%	27	2,216	+52.000%
2026-07-20	3.3000	3.8000	3.0500	3.4000	+9.677%	64	2,212	+11.765%
2026-07-17	3.3800	3.6000	2.7000	3.1000	+18.321%	172	2,194	+22.581%
2026-07-16	1.9000	4.0000	1.9000	2.6200	+249.333%	111	2,158	+45.038%
2026-07-15	0.8000	0.8200	0.7500	0.7500	+7.143%	6	2,140	+406.667%
2026-07-14	0.7800	0.8500	0.6000	0.7000	-44.000%	49	2,139	+442.857%
2026-07-13	1.2000	1.2500	1.2000	1.2500	-21.875%	33	2,148	+204.000%
2026-07-10	1.5900	1.6000	1.5900	1.6000	-5.882%	4	2,149	+137.500%
2026-07-09	1.7500	1.8000	1.6500	1.7000	-10.526%	162	2,149	+123.529%
2026-07-08	1.7800	2.1900	1.7800	1.9000	-13.636%	35	2,232	+100.000%
2026-07-07	2.6000	2.9300	2.2000	2.2000	-4.348%	96	2,232	+72.727%
2026-07-06	1.7000	2.3500	1.7000	2.3000	+15.000%	217	2,230	+65.217%
2026-07-02	1.4700	2.2500	1.4500	2.0000	+51.515%	126	2,135	+90.000%
2026-07-01	1.5500	1.7000	1.3200	1.3200	+16.814%	358	2,135	+187.879%
2026-06-30	1.3500	1.3500	1.0700	1.1300	-24.667%	119	1,854	+236.283%
2026-06-29	1.6400	1.6600	1.5000	1.5000	-4.459%	32	1,773	+153.333%
2026-06-26	1.8500	1.9500	1.5700	1.5700	-1.875%	46	1,748	+142.038%
2026-06-25	1.4000	2.0500	1.4000	1.6000	+45.455%	159	1,744	+137.500%
2026-06-24	1.3000	1.5000	1.0500	1.1000	0.000%	141	1,645	+245.455%
2026-06-23	0.9200	1.2000	0.9200	1.1000	+34.146%	276	1,575	+245.455%
2026-06-22	0.8600	0.8900	0.7700	0.8200	-17.172%	325	1,315	+363.415%
2026-06-18	1.0600	1.0600	0.9900	0.9900	-1.000%	2	1,091	+283.838%
2026-06-17	1.2500	1.3200	1.0000	1.0000	-25.373%	16	1,091	+280.000%
2026-06-16	1.2600	1.3400	1.1000	1.3400	+35.354%	11	1,082	+183.582%
2026-06-15	0.9500	0.9900	0.9000	0.9900	+4.211%	5	1,087	+283.838%
2026-06-12	1.2500	1.2500	0.9000	0.9500	-29.630%	18	1,085	+300.000%
2026-06-11	1.1500	1.4000	1.1500	1.3500	+17.391%	77	1,083	+181.481%
2026-06-10	1.4500	1.4500	1.1500	1.1500	-36.111%	30	1,076	+230.435%
2026-06-09	1.8500	2.0000	1.7500	1.8000	+9.091%	37	1,100	+111.111%
2026-06-08	1.6700	1.6700	1.6500	1.6500	-20.673%	17	1,101	+130.303%
2026-06-05	2.2000	2.3500	2.0800	2.0800	+15.556%	16	1,104	+82.692%
2026-06-04	1.7900	2.0500	1.6400	1.8000	+44.000%	75	1,099	+111.111%
2026-06-03	1.3000	1.3000	1.2000	1.2500	+8.696%	25	1,087	+204.000%
2026-06-02	1.3100	1.3100	1.1500	1.1500	-21.769%	9	1,108	+230.435%
2026-06-01	1.1500	1.4700	1.1500	1.4700	+27.826%	96	1,107	+158.503%
2026-05-29	1.1000	1.1500	1.1000	1.1500	+12.745%	84	1,102	+230.435%
2026-05-28	1.0500	1.1200	1.0200	1.0200	-18.400%	42	1,094	+272.549%
2026-05-22	1.2500	1.2500	1.2500	1.2500	+3.306%	5	1,071	+204.000%
2026-05-21	1.2100	1.2100	1.2100	1.2100	-22.436%	55	1,120	+214.050%
2026-05-20	1.3500	1.5600	1.3500	1.5600	-8.235%	6	1,120	+143.590%
2026-05-19	1.5400	1.7000	1.4900	1.7000	+28.788%	66	1,038	+123.529%
2026-05-18	1.2500	1.3200	1.1000	1.3200	+43.478%	93	1,038	+187.879%
2026-05-15	1.2500	1.2500	0.9000	0.9200	-5.155%	21	1,038	+313.043%
2026-05-14	1.0500	1.0500	0.9700	0.9700	+18.293%	25	1,027	+291.753%
2026-05-13	0.8500	0.8700	0.7500	0.8200	-15.464%	34	1,040	+363.415%
2026-05-12	0.9000	0.9700	0.9000	0.9700	+25.974%	3	1,040	+291.753%
2026-05-11	0.7900	0.7900	0.7700	0.7700	-14.444%	9	1,040	+393.506%
2026-05-08	1.1000	1.1000	0.9000	0.9000	-32.836%	54	1,033	+322.222%
2026-05-07	1.2200	1.5000	1.2000	1.3400	+13.559%	13	1,050	+183.582%
2026-05-06	1.2500	1.3000	1.1800	1.1800	-15.714%	197	1,048	+222.034%
2026-05-05	1.1500	1.4000	1.1500	1.4000	+2.941%	105	1,047	+171.429%
2026-05-04	1.4900	1.5000	1.3000	1.3600	-17.576%	116	963	+179.412%
2026-05-01	1.6500	1.8000	1.6000	1.6500	-13.158%	10	952	+130.303%
2026-04-30	1.7500	1.9000	1.6500	1.9000	-19.149%	157	952	+100.000%
2026-04-29	2.1000	2.3500	2.1000	2.3500	-4.082%	9	853	+61.702%
2026-04-28	2.6500	2.6500	2.4500	2.4500	+6.522%	19	850	+55.102%
2026-04-27	2.3500	2.3500	2.3000	2.3000	+16.162%	27	849	+65.217%
2026-04-24	2.1000	2.1500	1.9800	1.9800	-7.907%	43	822	+91.919%
2026-04-23	2.0000	2.2500	1.9000	2.1500	+4.878%	96	813	+76.744%
2026-04-22	2.2000	2.5200	2.0500	2.0500	-12.766%	15	757	+85.366%
2026-04-21	2.9500	3.0000	2.3000	2.3500	-26.563%	209	550	+61.702%
2026-04-20	3.5000	3.6000	3.2000	3.2000	-8.571%	203	550	+18.750%
2026-04-17	3.5000	3.7000	3.4000	3.5000	+8.696%	44	384	+8.571%
2026-04-16	4.0000	4.4000	3.2200	3.2200	-47.642%	233	357	+18.012%
2026-04-15	6.1000	6.3000	6.0100	6.1500	+13.889%	26	200	-38.211%
2026-04-14	5.7000	5.8000	5.4000	5.4000	+3.846%	11	189	-29.630%
2026-04-13	5.1000	5.2000	4.8000	5.2000	0.000%	38	183	-26.923%
2026-04-10	5.9000	5.9000	5.1800	5.2000	-25.714%	33	153	-26.923%
2026-04-09	6.6000	7.0000	6.6000	7.0000	-2.778%	25	120	-45.714%
2026-04-08	7.0000	7.2000	7.0000	7.2000	+9.091%	8	100	-47.222%
2026-04-07	7.1000	7.1000	6.6000	6.6000	0.000%	4	100	-42.424%
2026-04-06	6.8000	6.8000	6.6000	6.6000	-12.000%	2	98	-42.424%
2026-04-02	7.5000	7.5000	7.5000	7.5000	0.000%	4	93	-49.333%
2026-04-01	7.3000	7.7000	7.2000	7.5000	+6.232%	18	93	-49.333%
2026-03-31	6.9100	7.0700	6.7500	7.0600	+0.857%	12	77	-46.176%
2026-03-30	7.3800	7.4500	7.0000	7.0000	-11.168%	40	68	-45.714%
2026-03-27	7.8800	7.8800	7.8800	7.8800	-3.313%	1	38	-51.777%
2026-03-24	7.5500	8.1500	7.5500	8.1500	-48.188%	3	37	-53.374%
2026-03-02	15.7300	15.7300	15.7300	15.7300	+13.084%	1	35	-75.842%
2026-02-17	13.9100	13.9100	13.9100	13.9100	+8.672%	2	35	-72.682%
2026-02-11	12.8000	12.8000	12.8000	12.8000	-2.290%	2	35	-70.313%
2026-02-10	12.3000	13.1000	12.3000	13.1000	+13.518%	3	35	-70.992%
2026-02-06	11.5500	11.5500	11.5400	11.5400	-3.025%	12	33	-67.071%
2026-02-02	11.2200	12.0000	11.1400	11.9000	+8.182%	18	32	-68.067%
2026-01-30	9.0000	11.1000	9.0000	11.0000	+19.565%	11	35	-65.455%
2026-01-28	10.1000	10.1000	9.2000	9.2000	-14.179%	8	39	-58.696%
2026-01-26	11.2000	11.2000	10.7200	10.7200	+11.667%	19	33	-64.552%
2026-01-23	9.4000	9.6000	9.4000	9.6000	-8.571%	9	18	-60.417%
2026-01-22	13.4500	13.4500	10.5000	10.5000	-53.020%	12	14	-63.810%
2026-01-12	22.3500	22.3500	22.3500	22.3500	-21.303%	1	8	-82.998%
2025-11-13	28.4000	28.4000	28.4000	28.4000	+15.307%	2	8	-86.620%
2025-10-31	25.0000	25.0000	24.6300	24.6300	-17.071%	2	9	-84.572%
2025-10-01	30.5500	30.5500	29.7000	29.7000	-7.158%	2	9	-87.205%
2025-08-11	31.7500	31.9900	31.7500	31.9900	+6.103%	2	11	-88.121%
2025-08-04	30.1500	30.1500	30.1500	30.1500	+8.453%	1	12	-87.396%
2025-07-28	27.8000	27.8000	27.8000	27.8000	+1.645%	4	11	-86.331%
2025-07-24	27.4000	27.4000	27.3500	27.3500	+6.214%	2	7	-86.106%
2025-07-23	25.7500	25.7500	25.7500	25.7500	-26.260%	2	6	-85.243%
2025-07-02	34.9100	34.9200	34.9100	34.9200	-4.694%	3	4	-89.118%
2025-07-01	36.6400	36.6400	36.6400	36.6400	-3.197%	3	5	-89.629%
2025-06-25	37.8500	37.8500	37.8500	37.8500	0.000%	2	2	-89.960%