Dark

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

EOD

Sep 9, 2026

1.95-18.067%(-0.43)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.1000	2.5000	1.6300	1.9500	-18.067%	40	2,873	0.000%
2026-09-08	2.7200	2.9000	2.2000	2.3800	-49.362%	52	2,845	-18.067%
2026-09-04	3.9000	5.4300	3.9000	4.7000	+3.982%	80	2,908	-58.511%
2026-09-03	5.2700	5.2700	4.4000	4.5200	-29.375%	11	2,908	-56.858%
2026-09-02	6.5500	7.2500	6.4000	6.4000	+25.490%	6	2,913	-69.531%
2026-09-01	7.8300	9.0000	5.1000	5.1000	-18.400%	67	2,912	-61.765%
2026-08-31	7.5000	8.0000	5.7300	6.2500	-22.457%	48	2,970	-68.800%
2026-08-28	7.3500	8.0600	7.3500	8.0600	+4.000%	35	2,960	-75.806%
2026-08-27	8.1800	8.3700	7.7500	7.7500	-29.159%	91	2,935	-74.839%
2026-08-26	11.0000	11.0000	10.9400	10.9400	-3.186%	47	3,023	-82.176%
2026-08-25	11.0000	11.3000	11.0000	11.3000	-7.604%	63	3,070	-82.743%
2026-08-24	12.7500	12.7500	12.2300	12.2300	+1.074%	30	3,125	-84.056%
2026-08-21	10.7500	12.1500	10.7500	12.1000	+17.476%	132	3,125	-83.884%
2026-08-20	10.8000	10.8000	10.3000	10.3000	+0.292%	20	3,134	-81.068%
2026-08-19	9.7700	11.7000	9.7700	10.2700	+12.981%	57	3,139	-81.013%
2026-08-18	8.9100	9.2500	8.9100	9.0900	+37.727%	17	3,177	-78.548%
2026-08-17	6.5600	7.0200	6.5600	6.6000	-12.000%	15	3,172	-70.455%
2026-08-14	8.0000	8.1000	7.5000	7.5000	-1.316%	10	3,169	-74.000%
2026-08-13	8.4000	8.5000	7.2500	7.6000	+4.110%	45	3,170	-74.342%
2026-08-12	5.7000	7.8000	5.4500	7.3000	+7.353%	235	3,165	-73.288%
2026-08-11	6.4500	7.0000	6.4500	6.8000	+15.254%	376	3,326	-71.324%
2026-08-10	5.7900	6.4000	5.7900	5.9000	+8.257%	68	3,574	-66.949%
2026-08-07	4.8000	5.7400	4.8000	5.4500	-1.089%	19	3,567	-64.220%
2026-08-06	5.3000	5.5100	4.7000	5.5100	+34.063%	1,064	3,565	-64.610%
2026-08-05	4.7000	4.7000	4.0000	4.1100	-21.714%	38	2,569	-52.555%
2026-08-04	4.9800	5.2500	4.6000	5.2500	-11.017%	15	2,564	-62.857%
2026-08-03	5.7600	5.9000	5.3500	5.9000	+24.473%	30	2,560	-66.949%
2026-07-31	3.9000	4.7400	3.9000	4.7400	+3.043%	14	2,559	-58.861%
2026-07-30	5.3800	6.6000	4.4500	4.6000	-26.400%	47	2,562	-57.609%
2026-07-29	6.4000	7.7300	6.0000	6.2500	+5.932%	34	2,571	-68.800%
2026-07-28	5.4000	7.3500	5.4000	5.9000	+28.261%	133	2,572	-66.949%
2026-07-27	4.2700	5.1000	4.0400	4.6000	+21.053%	154	2,577	-57.609%
2026-07-24	3.5000	4.2400	3.4000	3.8000	+33.803%	583	2,582	-48.684%
2026-07-23	2.9000	3.1000	2.6400	2.8400	+9.231%	13	2,256	-31.338%
2026-07-22	2.8500	2.8700	2.6000	2.6000	+4.000%	215	2,257	-25.000%
2026-07-21	3.3400	3.3400	2.5000	2.5000	-26.471%	27	2,216	-22.000%
2026-07-20	3.3000	3.8000	3.0500	3.4000	+9.677%	64	2,212	-42.647%
2026-07-17	3.3800	3.6000	2.7000	3.1000	+18.321%	172	2,194	-37.097%
2026-07-16	1.9000	4.0000	1.9000	2.6200	+249.333%	111	2,158	-25.573%
2026-07-15	0.8000	0.8200	0.7500	0.7500	+7.143%	6	2,140	+160.000%
2026-07-14	0.7800	0.8500	0.6000	0.7000	-44.000%	49	2,139	+178.571%
2026-07-13	1.2000	1.2500	1.2000	1.2500	-21.875%	33	2,148	+56.000%
2026-07-10	1.5900	1.6000	1.5900	1.6000	-5.882%	4	2,149	+21.875%
2026-07-09	1.7500	1.8000	1.6500	1.7000	-10.526%	162	2,149	+14.706%
2026-07-08	1.7800	2.1900	1.7800	1.9000	-13.636%	35	2,232	+2.632%
2026-07-07	2.6000	2.9300	2.2000	2.2000	-4.348%	96	2,232	-11.364%
2026-07-06	1.7000	2.3500	1.7000	2.3000	+15.000%	217	2,230	-15.217%
2026-07-02	1.4700	2.2500	1.4500	2.0000	+51.515%	126	2,135	-2.500%
2026-07-01	1.5500	1.7000	1.3200	1.3200	+16.814%	358	2,135	+47.727%
2026-06-30	1.3500	1.3500	1.0700	1.1300	-24.667%	119	1,854	+72.566%
2026-06-29	1.6400	1.6600	1.5000	1.5000	-4.459%	32	1,773	+30.000%
2026-06-26	1.8500	1.9500	1.5700	1.5700	-1.875%	46	1,748	+24.204%
2026-06-25	1.4000	2.0500	1.4000	1.6000	+45.455%	159	1,744	+21.875%
2026-06-24	1.3000	1.5000	1.0500	1.1000	0.000%	141	1,645	+77.273%
2026-06-23	0.9200	1.2000	0.9200	1.1000	+34.146%	276	1,575	+77.273%
2026-06-22	0.8600	0.8900	0.7700	0.8200	-17.172%	325	1,315	+137.805%
2026-06-18	1.0600	1.0600	0.9900	0.9900	-1.000%	2	1,091	+96.970%
2026-06-17	1.2500	1.3200	1.0000	1.0000	-25.373%	16	1,091	+95.000%
2026-06-16	1.2600	1.3400	1.1000	1.3400	+35.354%	11	1,082	+45.522%
2026-06-15	0.9500	0.9900	0.9000	0.9900	+4.211%	5	1,087	+96.970%
2026-06-12	1.2500	1.2500	0.9000	0.9500	-29.630%	18	1,085	+105.263%
2026-06-11	1.1500	1.4000	1.1500	1.3500	+17.391%	77	1,083	+44.444%
2026-06-10	1.4500	1.4500	1.1500	1.1500	-36.111%	30	1,076	+69.565%
2026-06-09	1.8500	2.0000	1.7500	1.8000	+9.091%	37	1,100	+8.333%
2026-06-08	1.6700	1.6700	1.6500	1.6500	-20.673%	17	1,101	+18.182%
2026-06-05	2.2000	2.3500	2.0800	2.0800	+15.556%	16	1,104	-6.250%
2026-06-04	1.7900	2.0500	1.6400	1.8000	+44.000%	75	1,099	+8.333%
2026-06-03	1.3000	1.3000	1.2000	1.2500	+8.696%	25	1,087	+56.000%
2026-06-02	1.3100	1.3100	1.1500	1.1500	-21.769%	9	1,108	+69.565%
2026-06-01	1.1500	1.4700	1.1500	1.4700	+27.826%	96	1,107	+32.653%
2026-05-29	1.1000	1.1500	1.1000	1.1500	+12.745%	84	1,102	+69.565%
2026-05-28	1.0500	1.1200	1.0200	1.0200	-18.400%	42	1,094	+91.176%
2026-05-22	1.2500	1.2500	1.2500	1.2500	+3.306%	5	1,071	+56.000%
2026-05-21	1.2100	1.2100	1.2100	1.2100	-22.436%	55	1,120	+61.157%
2026-05-20	1.3500	1.5600	1.3500	1.5600	-8.235%	6	1,120	+25.000%
2026-05-19	1.5400	1.7000	1.4900	1.7000	+28.788%	66	1,038	+14.706%
2026-05-18	1.2500	1.3200	1.1000	1.3200	+43.478%	93	1,038	+47.727%
2026-05-15	1.2500	1.2500	0.9000	0.9200	-5.155%	21	1,038	+111.957%
2026-05-14	1.0500	1.0500	0.9700	0.9700	+18.293%	25	1,027	+101.031%
2026-05-13	0.8500	0.8700	0.7500	0.8200	-15.464%	34	1,040	+137.805%
2026-05-12	0.9000	0.9700	0.9000	0.9700	+25.974%	3	1,040	+101.031%
2026-05-11	0.7900	0.7900	0.7700	0.7700	-14.444%	9	1,040	+153.247%
2026-05-08	1.1000	1.1000	0.9000	0.9000	-32.836%	54	1,033	+116.667%
2026-05-07	1.2200	1.5000	1.2000	1.3400	+13.559%	13	1,050	+45.522%
2026-05-06	1.2500	1.3000	1.1800	1.1800	-15.714%	197	1,048	+65.254%
2026-05-05	1.1500	1.4000	1.1500	1.4000	+2.941%	105	1,047	+39.286%
2026-05-04	1.4900	1.5000	1.3000	1.3600	-17.576%	116	963	+43.382%
2026-05-01	1.6500	1.8000	1.6000	1.6500	-13.158%	10	952	+18.182%
2026-04-30	1.7500	1.9000	1.6500	1.9000	-19.149%	157	952	+2.632%
2026-04-29	2.1000	2.3500	2.1000	2.3500	-4.082%	9	853	-17.021%
2026-04-28	2.6500	2.6500	2.4500	2.4500	+6.522%	19	850	-20.408%
2026-04-27	2.3500	2.3500	2.3000	2.3000	+16.162%	27	849	-15.217%
2026-04-24	2.1000	2.1500	1.9800	1.9800	-7.907%	43	822	-1.515%
2026-04-23	2.0000	2.2500	1.9000	2.1500	+4.878%	96	813	-9.302%
2026-04-22	2.2000	2.5200	2.0500	2.0500	-12.766%	15	757	-4.878%
2026-04-21	2.9500	3.0000	2.3000	2.3500	-26.563%	209	550	-17.021%
2026-04-20	3.5000	3.6000	3.2000	3.2000	-8.571%	203	550	-39.063%
2026-04-17	3.5000	3.7000	3.4000	3.5000	+8.696%	44	384	-44.286%
2026-04-16	4.0000	4.4000	3.2200	3.2200	-47.642%	233	357	-39.441%
2026-04-15	6.1000	6.3000	6.0100	6.1500	+13.889%	26	200	-68.293%
2026-04-14	5.7000	5.8000	5.4000	5.4000	+3.846%	11	189	-63.889%
2026-04-13	5.1000	5.2000	4.8000	5.2000	0.000%	38	183	-62.500%
2026-04-10	5.9000	5.9000	5.1800	5.2000	-25.714%	33	153	-62.500%
2026-04-09	6.6000	7.0000	6.6000	7.0000	-2.778%	25	120	-72.143%
2026-04-08	7.0000	7.2000	7.0000	7.2000	+9.091%	8	100	-72.917%
2026-04-07	7.1000	7.1000	6.6000	6.6000	0.000%	4	100	-70.455%
2026-04-06	6.8000	6.8000	6.6000	6.6000	-12.000%	2	98	-70.455%
2026-04-02	7.5000	7.5000	7.5000	7.5000	0.000%	4	93	-74.000%
2026-04-01	7.3000	7.7000	7.2000	7.5000	+6.232%	18	93	-74.000%
2026-03-31	6.9100	7.0700	6.7500	7.0600	+0.857%	12	77	-72.380%
2026-03-30	7.3800	7.4500	7.0000	7.0000	-11.168%	40	68	-72.143%
2026-03-27	7.8800	7.8800	7.8800	7.8800	-3.313%	1	38	-75.254%
2026-03-24	7.5500	8.1500	7.5500	8.1500	-48.188%	3	37	-76.074%
2026-03-02	15.7300	15.7300	15.7300	15.7300	+13.084%	1	35	-87.603%
2026-02-17	13.9100	13.9100	13.9100	13.9100	+8.672%	2	35	-85.981%
2026-02-11	12.8000	12.8000	12.8000	12.8000	-2.290%	2	35	-84.766%
2026-02-10	12.3000	13.1000	12.3000	13.1000	+13.518%	3	35	-85.115%
2026-02-06	11.5500	11.5500	11.5400	11.5400	-3.025%	12	33	-83.102%
2026-02-02	11.2200	12.0000	11.1400	11.9000	+8.182%	18	32	-83.613%
2026-01-30	9.0000	11.1000	9.0000	11.0000	+19.565%	11	35	-82.273%
2026-01-28	10.1000	10.1000	9.2000	9.2000	-14.179%	8	39	-78.804%
2026-01-26	11.2000	11.2000	10.7200	10.7200	+11.667%	19	33	-81.810%
2026-01-23	9.4000	9.6000	9.4000	9.6000	-8.571%	9	18	-79.688%
2026-01-22	13.4500	13.4500	10.5000	10.5000	-53.020%	12	14	-81.429%
2026-01-12	22.3500	22.3500	22.3500	22.3500	-21.303%	1	8	-91.275%
2025-11-13	28.4000	28.4000	28.4000	28.4000	+15.307%	2	8	-93.134%
2025-10-31	25.0000	25.0000	24.6300	24.6300	-17.071%	2	9	-92.083%
2025-10-01	30.5500	30.5500	29.7000	29.7000	-7.158%	2	9	-93.434%
2025-08-11	31.7500	31.9900	31.7500	31.9900	+6.103%	2	11	-93.904%
2025-08-04	30.1500	30.1500	30.1500	30.1500	+8.453%	1	12	-93.532%
2025-07-28	27.8000	27.8000	27.8000	27.8000	+1.645%	4	11	-92.986%
2025-07-24	27.4000	27.4000	27.3500	27.3500	+6.214%	2	7	-92.870%
2025-07-23	25.7500	25.7500	25.7500	25.7500	-26.260%	2	6	-92.427%
2025-07-02	34.9100	34.9200	34.9100	34.9200	-4.694%	3	4	-94.416%
2025-07-01	36.6400	36.6400	36.6400	36.6400	-3.197%	3	5	-94.678%
2025-06-25	37.8500	37.8500	37.8500	37.8500	0.000%	2	2	-94.848%