Dark

ABT20260918C110
ABT Sep 18 2026 110.00 Call (ABT260918C00110000)
option OPRA

EOD

Sep 9, 2026

0.3500-22.222%(-0.1000)287

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.4500	0.6500	0.2500	0.3500	-22.222%	287	10,160	0.000%
2026-09-08	0.9000	0.9000	0.4000	0.4500	-65.385%	225	10,114	-22.222%
2026-09-04	1.1500	1.9800	1.1500	1.3000	-10.345%	36	10,079	-73.077%
2026-09-03	3.2500	3.2500	1.3800	1.4500	-42.000%	95	10,079	-75.862%
2026-09-02	2.2100	3.5000	2.2100	2.5000	+42.857%	24	10,061	-86.000%
2026-09-01	4.4000	4.5000	1.7500	1.7500	-32.950%	205	10,066	-80.000%
2026-08-31	3.4000	3.4000	2.1700	2.6100	-37.857%	87	10,029	-86.590%
2026-08-28	3.5900	4.2000	3.5000	4.2000	+20.000%	46	10,015	-91.667%
2026-08-27	4.8200	4.8200	3.5000	3.5000	-38.596%	48	10,020	-90.000%
2026-08-26	6.1800	6.3000	5.6000	5.7000	-22.973%	21	10,022	-93.860%
2026-08-25	7.0700	7.4000	6.5500	7.4000	-5.492%	15	10,029	-95.270%
2026-08-24	7.7000	8.3000	7.7000	7.8300	+3.026%	17	10,035	-95.530%
2026-08-21	5.4000	7.6000	5.4000	7.6000	+24.590%	220	10,044	-95.395%
2026-08-20	5.9900	6.8000	5.9900	6.1000	+0.993%	314	10,098	-94.262%
2026-08-19	5.7000	7.1400	5.7000	6.0400	+16.154%	1,370	10,108	-94.205%
2026-08-18	4.4000	5.5000	4.4000	5.2000	+65.079%	68	10,519	-93.269%
2026-08-17	2.9800	4.0800	2.9800	3.1500	-22.030%	103	10,533	-88.889%
2026-08-14	4.5000	4.8000	4.0000	4.0400	-7.126%	70	10,479	-91.337%
2026-08-13	4.7000	5.0000	3.9000	4.3500	+4.819%	178	10,484	-91.954%
2026-08-12	2.8500	4.3000	2.3000	4.1500	+17.898%	1,213	10,518	-91.566%
2026-08-11	3.0000	4.0900	3.0000	3.5200	+13.916%	141	9,577	-90.057%
2026-08-10	3.2100	3.5000	2.9500	3.0900	+5.822%	167	9,527	-88.673%
2026-08-07	2.7500	3.1400	2.7000	2.9200	+4.286%	57	9,538	-88.014%
2026-08-06	2.9500	3.4000	2.4000	2.8000	+12.000%	98	9,528	-87.500%
2026-08-05	2.3800	2.5000	1.9500	2.5000	-5.660%	150	9,517	-86.000%
2026-08-04	2.5500	2.9000	2.4000	2.6500	-17.188%	105	9,483	-86.792%
2026-08-03	3.5000	4.1000	2.8100	3.2000	+12.281%	164	9,436	-89.063%
2026-07-31	1.9100	2.8500	1.7500	2.8500	+16.327%	117	9,403	-87.719%
2026-07-30	3.0000	3.0000	2.2000	2.4500	-35.526%	63	9,348	-85.714%
2026-07-29	3.5000	4.8000	3.3000	3.8000	+11.765%	206	9,340	-90.789%
2026-07-28	3.0000	4.4900	3.0000	3.4000	+44.681%	255	9,386	-89.706%
2026-07-27	2.2300	2.8300	2.0500	2.3500	+23.684%	218	9,492	-85.106%
2026-07-24	1.5500	2.2600	1.5500	1.9000	+40.741%	169	9,499	-81.579%
2026-07-23	1.4000	1.5500	1.2000	1.3500	+3.846%	30	9,451	-74.074%
2026-07-22	1.4000	1.4200	1.3000	1.3000	+8.333%	100	9,464	-73.077%
2026-07-21	1.6500	1.8000	1.1900	1.2000	-31.429%	157	9,437	-70.833%
2026-07-20	1.6000	2.0500	1.6000	1.7500	+10.759%	434	9,345	-80.000%
2026-07-17	1.5500	2.0400	1.3500	1.5800	+21.538%	194	9,117	-77.848%
2026-07-16	1.1400	2.5000	1.1400	1.3000	+242.105%	311	9,032	-73.077%
2026-07-15	0.3500	0.4500	0.3500	0.3800	+8.571%	17	9,099	-7.895%
2026-07-14	0.4000	0.4100	0.3500	0.3500	-41.667%	33	9,099	0.000%
2026-07-13	0.8000	0.8000	0.5000	0.6000	-20.000%	131	9,096	-41.667%
2026-07-10	0.8500	0.8500	0.7500	0.7500	-15.730%	13	8,985	-53.333%
2026-07-09	0.8500	0.9500	0.8500	0.8900	-19.091%	132	8,974	-60.674%
2026-07-08	1.0500	1.1500	1.0500	1.1000	-15.385%	216	8,996	-68.182%
2026-07-07	1.6500	1.6900	1.3000	1.3000	0.000%	44	8,993	-73.077%
2026-07-06	0.9300	1.3000	0.7500	1.3000	+13.043%	51	8,993	-73.077%
2026-07-02	0.7000	1.2000	0.7000	1.1500	+59.722%	129	8,981	-69.565%
2026-07-01	0.8500	0.8500	0.7100	0.7200	+10.769%	9	8,981	-51.389%
2026-06-30	0.6500	0.6500	0.6500	0.6500	-13.333%	7	8,979	-46.154%
2026-06-29	0.8800	0.8800	0.7500	0.7500	-11.765%	24	8,976	-53.333%
2026-06-26	1.0500	1.0500	0.8000	0.8500	0.000%	83	8,966	-58.824%
2026-06-25	0.7200	1.0600	0.7200	0.8500	+30.769%	308	8,945	-58.824%
2026-06-24	0.8000	0.8000	0.5500	0.6500	+8.333%	116	8,882	-46.154%
2026-06-23	0.5500	0.7500	0.5000	0.6000	+33.333%	617	8,787	-41.667%
2026-06-22	0.5000	0.5000	0.4500	0.4500	-6.250%	203	8,780	-22.222%
2026-06-18	0.5600	0.6000	0.4800	0.4800	-4.000%	4	8,678	-27.083%
2026-06-17	0.7800	0.8000	0.5000	0.5000	-33.333%	9	8,678	-30.000%
2026-06-16	0.6500	0.7700	0.6500	0.7500	+17.188%	1,027	8,674	-53.333%
2026-06-15	0.5000	0.6400	0.5000	0.6400	+16.364%	16	8,904	-45.313%
2026-06-12	0.5400	0.6900	0.5000	0.5500	-26.667%	3,324	8,906	-36.364%
2026-06-11	0.7000	0.9500	0.6400	0.7500	+15.385%	2,217	9,831	-53.333%
2026-06-10	0.9700	1.1500	0.6500	0.6500	-38.095%	328	9,939	-46.154%
2026-06-09	1.0000	1.1500	1.0000	1.0500	+5.000%	707	9,954	-66.667%
2026-06-08	1.0000	1.1000	0.9900	1.0000	-23.077%	370	9,649	-65.000%
2026-06-05	1.4000	1.4400	1.2800	1.3000	+32.653%	594	9,316	-73.077%
2026-06-04	0.9500	1.4000	0.9500	0.9800	+40.000%	1,283	9,312	-64.286%
2026-06-03	0.8000	0.8000	0.7000	0.7000	-12.500%	35	9,673	-50.000%
2026-06-02	0.7900	0.8000	0.7000	0.8000	-11.111%	3	9,672	-56.250%
2026-06-01	0.6500	0.9000	0.6500	0.9000	+50.000%	260	9,672	-61.111%
2026-05-29	0.7000	0.7000	0.6000	0.6000	0.000%	73	9,421	-41.667%
2026-05-28	0.6500	0.7000	0.6000	0.6000	+1.695%	972	9,396	-41.667%
2026-05-27	0.7600	0.7600	0.5900	0.5900	-21.333%	37	8,426	-40.678%
2026-05-26	0.6800	0.7500	0.6800	0.7500	0.000%	11	8,402	-53.333%
2026-05-22	0.8500	0.9500	0.7400	0.7500	-8.537%	676	8,581	-53.333%
2026-05-21	0.7300	0.8600	0.7000	0.8200	-8.889%	1,068	8,874	-57.317%
2026-05-20	0.8500	0.9000	0.8500	0.9000	-5.263%	206	8,874	-61.111%
2026-05-19	0.8500	0.9500	0.7500	0.9500	+23.377%	511	8,354	-63.158%
2026-05-18	0.6200	0.8000	0.6000	0.7700	+45.283%	2,668	8,354	-54.545%
2026-05-15	0.6500	0.6500	0.5300	0.5300	+3.922%	20	8,354	-33.962%
2026-05-14	0.5400	0.5600	0.5100	0.5100	+2.000%	271	8,342	-31.373%
2026-05-13	0.7000	0.7000	0.4500	0.5000	-16.667%	51	7,914	-30.000%
2026-05-12	0.5500	0.6000	0.4800	0.6000	+33.333%	359	7,914	-41.667%
2026-05-11	0.5000	0.5500	0.3900	0.4500	-18.182%	880	7,914	-22.222%
2026-05-08	0.7000	0.7000	0.5200	0.5500	-21.429%	398	7,338	-36.364%
2026-05-07	0.7500	0.8500	0.6500	0.7000	0.000%	752	7,086	-50.000%
2026-05-06	0.7000	0.8000	0.6700	0.7000	-12.500%	1,361	6,691	-50.000%
2026-05-05	0.7500	0.8200	0.6500	0.8000	-2.439%	6,145	5,569	-56.250%
2026-05-04	0.8600	0.8600	0.7500	0.8200	-13.684%	63	1,167	-57.317%
2026-05-01	0.9200	0.9500	0.9200	0.9500	-17.391%	3	1,164	-63.158%
2026-04-30	1.1300	1.1500	1.1000	1.1500	-8.000%	16	1,164	-69.565%
2026-04-29	1.2500	1.2500	1.2500	1.2500	-13.793%	2	1,163	-72.000%
2026-04-28	1.6100	1.6100	1.4400	1.4500	+3.571%	11	1,161	-75.862%
2026-04-27	1.4000	1.5000	1.3700	1.4000	+16.667%	23	1,152	-75.000%
2026-04-24	1.3200	1.3200	1.1500	1.2000	-9.091%	26	1,138	-70.833%
2026-04-23	1.2000	1.3500	1.1000	1.3200	+7.317%	83	1,131	-73.485%
2026-04-22	1.1000	1.5200	1.1000	1.2300	-15.172%	76	1,113	-71.545%
2026-04-21	1.8500	1.8500	1.4000	1.4500	-30.952%	59	1,113	-75.862%
2026-04-20	2.0000	2.3000	2.0000	2.1000	-4.545%	154	1,089	-83.333%
2026-04-17	2.4500	2.5000	2.1000	2.2000	+2.326%	87	959	-84.091%
2026-04-16	2.4000	2.9000	1.8000	2.1500	-48.810%	56	887	-83.721%
2026-04-15	3.8000	4.2000	3.8000	4.2000	+17.978%	52	846	-91.667%
2026-04-14	3.9000	3.9000	3.5200	3.5600	+4.706%	123	883	-90.169%
2026-04-13	3.3000	3.4000	3.0900	3.4000	+3.030%	16	772	-89.706%
2026-04-10	4.0000	4.0000	3.3000	3.3000	-26.667%	26	764	-89.394%
2026-04-09	4.3000	4.6000	4.3000	4.5000	-8.163%	10	740	-92.222%
2026-04-08	4.7000	4.9000	4.7000	4.9000	-1.010%	14	738	-92.857%
2026-04-07	4.6000	4.9500	4.5000	4.9500	+7.609%	24	736	-92.929%
2026-04-06	4.7000	4.7100	4.6000	4.6000	-11.538%	228	717	-92.391%
2026-04-02	5.2000	5.2000	5.2000	5.2000	-8.772%	5	650	-93.269%
2026-04-01	5.6000	5.7000	5.3000	5.7000	+17.526%	7	650	-93.860%
2026-03-31	4.8000	4.8500	4.8000	4.8500	-3.000%	11	650	-92.784%
2026-03-30	5.4000	5.4000	4.9500	5.0000	-18.699%	18	650	-93.000%
2026-03-27	6.1000	6.2000	6.1000	6.1500	-5.385%	3	646	-94.309%
2026-03-26	6.6000	6.6000	6.5000	6.5000	+8.333%	125	648	-94.615%
2026-03-25	6.0000	6.0000	6.0000	6.0000	+3.448%	1	529	-94.167%
2026-03-24	5.4500	5.8000	5.4000	5.8000	-10.078%	5	529	-93.966%
2026-03-23	6.3500	6.5000	6.3500	6.4500	-5.839%	31	528	-94.574%
2026-03-20	6.7000	6.8500	6.7000	6.8500	-13.836%	8	522	-94.891%
2026-03-19	7.8000	8.2000	7.8000	7.9500	-0.873%	7	518	-95.597%
2026-03-18	8.0200	8.0200	8.0200	8.0200	-3.952%	1	518	-95.636%
2026-03-13	8.0500	8.3500	8.0500	8.3500	-0.239%	18	517	-95.808%
2026-03-12	8.4500	8.4500	8.3500	8.3700	-18.738%	105	517	-95.818%
2026-03-09	10.1500	10.3000	10.1000	10.3000	+15.084%	5	413	-96.602%
2026-03-06	8.6000	8.9500	8.6000	8.9500	-28.685%	57	413	-96.089%
2026-02-27	12.7000	12.7000	12.5500	12.5500	-3.462%	5	413	-97.211%
2026-02-26	12.6900	13.0000	12.6900	13.0000	+11.111%	2	413	-97.308%
2026-02-25	11.7000	11.7000	11.7000	11.7000	+4.933%	1	415	-97.009%
2026-02-24	11.1500	11.1500	11.1500	11.1500	+4.991%	1	415	-96.861%
2026-02-18	10.4500	10.6200	10.4500	10.6200	+0.189%	3	414	-96.704%
2026-02-17	10.8100	10.8100	10.6000	10.6000	+1.630%	3	414	-96.698%
2026-02-12	10.4300	10.4300	10.4300	10.4300	-6.289%	6	412	-96.644%
2026-02-11	11.1300	11.1300	11.1300	11.1300	+10.746%	1	412	-96.855%
2026-02-10	10.0500	10.0500	10.0500	10.0500	+12.291%	1	412	-96.517%
2026-02-09	8.9500	8.9500	8.9500	8.9500	+5.917%	6	412	-96.089%
2026-02-06	8.5500	8.5500	8.4500	8.4500	-0.588%	8	412	-95.858%
2026-02-05	8.5000	8.5000	8.5000	8.5000	+10.390%	1	412	-95.882%
2026-02-04	7.7000	7.7000	7.7000	7.7000	-10.983%	1	413	-95.455%
2026-02-02	8.7500	9.0000	8.5500	8.6500	+2.367%	16	413	-95.954%
2026-01-30	7.3300	8.4500	7.3300	8.4500	+30.000%	10	413	-95.858%
2026-01-28	7.3600	7.3600	6.5000	6.5000	-13.333%	4	412	-94.615%
2026-01-27	7.9000	8.5000	7.2100	7.5000	-5.063%	7	412	-95.333%
2026-01-26	8.1500	8.1500	7.9000	7.9000	+8.966%	2	412	-95.570%
2026-01-23	8.3900	8.3900	6.7000	7.2500	-11.043%	28	412	-95.172%
2026-01-22	8.3800	10.0100	8.1500	8.1500	-61.005%	12	410	-95.706%
2025-12-17	20.9000	20.9500	20.9000	20.9000	-14.694%	25	407	-98.325%
2025-11-14	24.5000	24.5000	24.5000	24.5000	+0.204%	2	409	-98.571%
2025-11-13	24.4000	24.4500	24.4000	24.4500	+8.186%	2	409	-98.569%
2025-11-05	22.6000	22.6000	22.6000	22.6000	+0.222%	2	409	-98.451%
2025-11-04	22.5500	22.5500	22.5500	22.5500	-5.053%	25	409	-98.448%
2025-10-27	23.5000	23.7500	23.5000	23.7500	+4.857%	2	383	-98.526%
2025-10-23	22.6500	22.6500	22.6500	22.6500	-19.395%	10	383	-98.455%
2025-10-13	28.0000	28.1000	28.0000	28.1000	+0.357%	3	383	-98.754%
2025-10-10	28.0000	28.0000	28.0000	28.0000	-1.754%	5	383	-98.750%
2025-10-09	28.5000	28.5000	28.5000	28.5000	-3.390%	1	383	-98.772%
2025-10-08	29.5000	29.5000	29.5000	29.5000	+5.357%	1	383	-98.814%
2025-10-07	27.9000	28.0000	27.9000	28.0000	-5.533%	2	382	-98.750%
2025-10-06	29.6400	29.6400	29.6400	29.6400	+5.857%	1	382	-98.819%
2025-10-02	28.0000	28.0000	28.0000	28.0000	-0.709%	1	382	-98.750%
2025-09-25	28.2000	28.2000	28.2000	28.2000	-4.569%	1	382	-98.759%
2025-09-24	29.6500	29.6500	29.5500	29.5500	-5.167%	2	382	-98.816%
2025-09-23	31.1600	31.1600	31.1600	31.1600	-3.886%	4	382	-98.877%
2025-09-22	31.9000	32.4200	31.9000	32.4200	+15.827%	4	382	-98.920%
2025-09-18	28.2500	28.2500	27.9900	27.9900	-5.439%	2	382	-98.750%
2025-09-17	29.6000	29.6000	29.6000	29.6000	+5.828%	1	382	-98.818%
2025-09-15	27.9700	27.9700	27.9700	27.9700	-5.507%	1	382	-98.749%
2025-09-12	29.6000	29.6000	29.6000	29.6000	+16.857%	1	382	-98.818%
2025-09-10	25.3300	25.3300	25.3300	25.3300	-9.211%	5	382	-98.618%
2025-09-08	27.9500	27.9500	27.9000	27.9000	+3.525%	2	382	-98.746%
2025-09-03	26.9500	26.9500	26.9500	26.9500	-1.499%	5	381	-98.701%
2025-09-02	27.3600	27.3600	27.3600	27.3600	+1.710%	2	376	-98.721%
2025-08-28	27.5000	27.5000	26.9000	26.9000	-3.757%	19	376	-98.699%
2025-08-26	27.9500	27.9500	27.9500	27.9500	-1.930%	1	361	-98.748%
2025-08-22	28.5000	28.5000	28.5000	28.5000	-0.593%	16	361	-98.772%
2025-08-21	28.5600	28.6700	28.5600	28.6700	-1.308%	2	345	-98.779%
2025-08-20	28.9200	29.2500	28.9200	29.0500	+3.344%	4	345	-98.795%
2025-08-11	28.0100	28.1100	27.8200	28.1100	-6.921%	3	343	-98.755%
2025-08-08	29.3500	30.2500	29.3500	30.2000	+7.857%	9	344	-98.841%
2025-08-07	28.0000	28.0000	28.0000	28.0000	+8.317%	1	344	-98.750%
2025-07-30	25.3800	25.8500	25.3800	25.8500	+7.843%	3	344	-98.646%
2025-07-28	24.1000	24.2000	23.8000	23.9700	+9.203%	358	342	-98.540%
2025-07-23	21.9500	21.9500	21.9500	21.9500	-5.591%	14	38	-98.405%
2025-07-21	23.2500	23.2500	23.2500	23.2500	+1.528%	1	24	-98.495%
2025-07-18	22.9000	22.9000	22.9000	22.9000	-19.224%	1	23	-98.472%
2025-07-15	28.5500	28.5500	28.3500	28.3500	-0.526%	7	22	-98.765%
2025-07-11	28.5000	28.5000	28.5000	28.5000	-8.654%	2	16	-98.772%
2025-07-02	31.2000	31.2000	31.2000	31.2000	-0.637%	1	14	-98.878%
2025-06-26	31.4000	31.4000	31.4000	31.4000	0.000%	13	13	-98.885%