Dark

ABT20260918C115
ABT Sep 18 2026 115.00 Call (ABT260918C00115000)
option OPRA

EOD

Sep 9, 2026

0.0800-20.000%(-0.0200)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0800	0.1000	0.0500	0.0800	-20.000%	78	3,339	0.000%
2026-09-08	0.0100	0.1500	0.0100	0.1000	-60.000%	164	3,399	-20.000%
2026-09-04	0.1500	0.4500	0.1500	0.2500	-26.471%	54	3,539	-68.000%
2026-09-03	0.3500	0.3500	0.2500	0.3400	-51.429%	79	3,539	-76.471%
2026-09-02	0.6200	1.0500	0.6200	0.7000	+75.000%	35	3,585	-88.571%
2026-09-01	1.1500	1.5000	0.4000	0.4000	-42.857%	60	3,575	-80.000%
2026-08-31	1.3500	1.3500	0.5700	0.7000	-52.381%	225	3,587	-88.571%
2026-08-28	1.2400	1.5000	1.2400	1.4700	+25.641%	66	3,596	-94.558%
2026-08-27	2.0000	2.0000	1.1700	1.1700	-52.439%	94	3,591	-93.162%
2026-08-26	3.7000	3.7000	2.4600	2.4600	-34.400%	35	3,612	-96.748%
2026-08-25	3.4400	3.7500	3.1000	3.7500	-9.639%	37	3,613	-97.867%
2026-08-24	4.0000	4.6000	3.7000	4.1500	+1.220%	27	3,632	-98.072%
2026-08-21	2.9500	4.1500	2.9500	4.1000	+36.213%	1,177	3,638	-98.049%
2026-08-20	2.9500	3.5000	2.9500	3.0100	+2.034%	96	3,154	-97.342%
2026-08-19	2.4200	3.7100	2.3000	2.9500	+16.601%	1,185	3,113	-97.288%
2026-08-18	2.1000	2.6700	2.1000	2.5300	+99.213%	232	2,712	-96.838%
2026-08-17	1.3500	1.5500	1.2000	1.2700	-29.444%	224	2,612	-93.701%
2026-08-14	1.8900	2.1300	1.8000	1.8000	-14.286%	203	2,580	-95.556%
2026-08-13	2.2700	2.7000	1.7500	2.1000	+10.526%	100	2,560	-96.190%
2026-08-12	1.5900	2.0100	1.1700	1.9000	+18.750%	455	2,564	-95.789%
2026-08-11	1.4900	1.8100	1.4900	1.6000	+6.667%	213	2,614	-95.000%
2026-08-10	1.5100	1.7000	1.2500	1.5000	+11.111%	34	2,443	-94.667%
2026-08-07	1.2700	1.3700	1.2700	1.3500	0.000%	17	2,448	-94.074%
2026-08-06	1.5000	1.5000	1.1000	1.3500	+28.571%	70	2,451	-94.074%
2026-08-05	1.2500	1.2500	0.9000	1.0500	-23.358%	78	2,406	-92.381%
2026-08-04	1.0800	1.5100	1.0800	1.3700	-16.970%	180	2,369	-94.161%
2026-08-03	2.0500	2.2000	1.4000	1.6500	+17.857%	334	2,228	-95.152%
2026-07-31	0.8700	1.4000	0.8700	1.4000	+19.658%	221	1,958	-94.286%
2026-07-30	1.3500	1.3500	1.0700	1.1700	-31.579%	203	1,808	-93.162%
2026-07-29	1.9000	2.5500	1.7100	1.7100	+2.395%	122	1,654	-95.322%
2026-07-28	2.0000	2.4100	1.6700	1.6700	+42.735%	123	1,562	-95.210%
2026-07-27	1.0000	1.3500	0.9700	1.1700	+23.158%	229	1,536	-93.162%
2026-07-24	0.8000	1.0500	0.7600	0.9500	+35.714%	59	1,439	-91.579%
2026-07-23	0.6500	0.7000	0.6500	0.7000	+27.273%	12	1,394	-88.571%
2026-07-22	0.7000	0.7000	0.5500	0.5500	0.000%	297	1,384	-85.455%
2026-07-21	0.7800	0.8100	0.5500	0.5500	-35.294%	143	1,150	-85.455%
2026-07-20	0.7500	1.0300	0.7500	0.8500	+18.056%	104	1,063	-90.588%
2026-07-17	0.9700	1.0000	0.6900	0.7200	+2.857%	102	991	-88.889%
2026-07-16	1.0500	1.0500	0.6500	0.7000	+233.333%	158	943	-88.571%
2026-07-15	0.1700	0.2100	0.1500	0.2100	-4.545%	3	904	-61.905%
2026-07-14	0.2000	0.2200	0.2000	0.2200	-31.250%	4	905	-63.636%
2026-07-13	0.3000	0.3500	0.3000	0.3200	-23.810%	103	907	-75.000%
2026-07-10	0.5000	0.5000	0.4200	0.4200	-28.814%	4	879	-80.952%
2026-07-08	0.5500	0.5900	0.5500	0.5900	-9.231%	5	881	-86.441%
2026-07-07	0.7500	0.8500	0.6500	0.6500	-4.412%	172	878	-87.692%
2026-07-06	0.4500	0.7000	0.4500	0.6800	-15.000%	163	878	-88.235%
2026-07-02	0.5500	0.8000	0.5500	0.8000	+128.571%	4	795	-90.000%
2026-07-01	0.4500	0.4500	0.3500	0.3500	0.000%	61	795	-77.143%
2026-06-30	0.3500	0.3500	0.3500	0.3500	-12.500%	4	790	-77.143%
2026-06-29	0.4500	0.4500	0.4000	0.4000	-11.111%	110	786	-80.000%
2026-06-26	0.5200	0.5700	0.4500	0.4500	0.000%	56	732	-82.222%
2026-06-25	0.3500	0.5500	0.3500	0.4500	+40.625%	47	753	-82.222%
2026-06-24	0.3500	0.3500	0.3000	0.3200	-8.571%	23	736	-75.000%
2026-06-23	0.3500	0.3500	0.3500	0.3500	+9.375%	6	727	-77.143%
2026-06-22	0.2800	0.3200	0.2800	0.3200	+6.667%	22	723	-75.000%
2026-06-15	0.2700	0.3000	0.2700	0.3000	0.000%	6	713	-73.333%
2026-06-12	0.3000	0.3000	0.3000	0.3000	-25.000%	2	715	-73.333%
2026-06-11	0.4000	0.4500	0.4000	0.4000	+14.286%	16	715	-80.000%
2026-06-10	0.3500	0.3500	0.3500	0.3500	-41.667%	1	729	-77.143%
2026-06-09	0.6500	0.6500	0.6000	0.6000	+5.263%	8	730	-86.667%
2026-06-08	0.5700	0.5700	0.5700	0.5700	-18.571%	2	738	-85.965%
2026-06-05	0.8500	0.8500	0.7000	0.7000	+20.690%	4	738	-88.571%
2026-06-04	0.7000	0.7800	0.5800	0.5800	+28.889%	13	737	-86.207%
2026-06-03	0.5000	0.5000	0.4500	0.4500	+2.273%	7	744	-82.222%
2026-05-29	0.4500	0.4500	0.4000	0.4400	+4.762%	4	748	-81.818%
2026-05-28	0.4200	0.4200	0.4200	0.4200	0.000%	10	744	-80.952%
2026-05-26	0.4200	0.4200	0.4200	0.4200	-16.000%	2	734	-80.952%
2026-05-22	0.5000	0.5000	0.5000	0.5000	+4.167%	1	735	-84.000%
2026-05-19	0.4800	0.4800	0.4800	0.4800	+6.667%	1	735	-83.333%
2026-05-18	0.3800	0.4500	0.3800	0.4500	+40.625%	28	734	-82.222%
2026-05-14	0.3200	0.3200	0.3200	0.3200	+6.667%	1	734	-75.000%
2026-05-13	0.3400	0.3400	0.3000	0.3000	0.000%	25	743	-73.333%
2026-05-12	0.3000	0.3000	0.3000	0.3000	-25.000%	1	743	-73.333%
2026-05-11	0.4000	0.4000	0.4000	0.4000	0.000%	2	743	-80.000%
2026-05-08	0.3500	0.4000	0.3500	0.4000	-20.000%	2	743	-80.000%
2026-05-07	0.4400	0.5000	0.4400	0.5000	0.000%	5	742	-84.000%
2026-05-05	0.4500	0.5000	0.4500	0.5000	0.000%	22	737	-84.000%
2026-05-04	0.5000	0.5500	0.3500	0.5000	-12.281%	80	718	-84.000%
2026-05-01	0.6000	0.6000	0.5700	0.5700	-5.000%	6	683	-85.965%
2026-04-30	0.7000	0.7000	0.6000	0.6000	-20.000%	14	683	-86.667%
2026-04-29	0.8000	0.8000	0.7500	0.7500	-11.765%	107	680	-89.333%
2026-04-28	0.8500	0.8500	0.8500	0.8500	0.000%	37	574	-90.588%
2026-04-27	0.8500	0.8500	0.8500	0.8500	+8.974%	14	574	-90.588%
2026-04-24	0.7800	0.7800	0.7800	0.7800	-2.500%	23	588	-89.744%
2026-04-23	0.7000	0.8100	0.6500	0.8000	+6.667%	29	588	-90.000%
2026-04-22	0.7500	0.7500	0.7500	0.7500	-6.250%	4	580	-89.333%
2026-04-21	0.8300	0.8300	0.8000	0.8000	-33.333%	11	575	-90.000%
2026-04-20	1.2200	1.4000	1.2000	1.2000	-7.692%	68	575	-93.333%
2026-04-17	1.3600	1.4000	1.3000	1.3000	+13.043%	125	513	-93.846%
2026-04-16	1.5000	1.8000	1.0500	1.1500	-54.000%	131	401	-93.043%
2026-04-15	2.4100	2.6500	2.4100	2.5000	+12.108%	25	411	-96.800%
2026-04-14	2.4500	2.4500	2.2300	2.2300	+3.721%	11	386	-96.413%
2026-04-13	2.1900	2.2000	1.9500	2.1500	-4.444%	25	385	-96.279%
2026-04-10	2.4500	2.4500	2.2500	2.2500	-27.419%	3	379	-96.444%
2026-04-09	2.7900	3.1000	2.7900	3.1000	+0.649%	18	378	-97.419%
2026-04-08	3.1000	3.2000	3.0500	3.0800	-3.750%	115	371	-97.403%
2026-04-07	3.0000	3.2000	3.0000	3.2000	-5.882%	2	435	-97.500%
2026-04-02	3.5000	3.6000	3.4000	3.4000	-5.556%	5	433	-97.647%
2026-04-01	3.4000	3.7000	3.4000	3.6000	+18.033%	47	433	-97.778%
2026-03-31	3.2000	3.2000	3.0000	3.0500	-14.085%	13	390	-97.377%
2026-03-30	3.7000	3.8500	3.4500	3.5500	-17.442%	23	390	-97.746%
2026-03-27	3.8000	4.3500	3.8000	4.3000	-5.495%	25	385	-98.140%
2026-03-26	4.5500	4.5500	4.5000	4.5500	+10.976%	21	371	-98.242%
2026-03-24	3.7000	4.1000	3.7000	4.1000	+1.235%	16	355	-98.049%
2026-03-23	4.3500	4.5000	4.0500	4.0500	-13.830%	26	346	-98.025%
2026-03-20	4.8500	4.8700	4.7000	4.7000	-13.761%	23	328	-98.298%
2026-03-19	5.7000	5.7500	5.4500	5.4500	-6.838%	10	316	-98.532%
2026-03-18	5.8500	5.9000	5.8500	5.8500	-13.333%	5	316	-98.632%
2026-03-17	7.0000	7.0000	6.7500	6.7500	+10.656%	35	312	-98.815%
2026-03-13	6.9000	6.9000	5.6000	6.1000	+0.826%	10	277	-98.689%
2026-03-12	6.0500	6.0500	6.0000	6.0500	-8.333%	26	274	-98.678%
2026-03-10	7.7000	7.7000	6.6000	6.6000	-11.409%	2	275	-98.788%
2026-03-09	7.5000	7.5000	7.4500	7.4500	+22.937%	2	276	-98.926%
2026-03-06	6.3500	6.3500	5.9000	6.0600	-16.414%	108	295	-98.680%
2026-03-05	7.5500	7.5500	7.0500	7.2500	-11.043%	6	252	-98.897%
2026-03-04	8.3000	8.3000	8.1500	8.1500	-5.233%	62	252	-99.018%
2026-03-03	7.8900	8.6500	7.8900	8.6000	-0.348%	6	191	-99.070%
2026-03-02	9.2400	9.2400	8.6300	8.6300	-1.932%	3	191	-99.073%
2026-02-25	8.8000	8.8000	8.8000	8.8000	+2.326%	2	191	-99.091%
2026-02-24	8.5000	8.6000	8.5000	8.6000	-4.444%	4	191	-99.070%
2026-02-23	9.0000	9.0000	9.0000	9.0000	+13.924%	14	191	-99.111%
2026-02-20	7.9000	7.9000	7.9000	7.9000	+6.040%	2	191	-98.987%
2026-02-19	7.4500	7.4500	7.4500	7.4500	-1.974%	1	191	-98.926%
2026-02-10	7.6200	7.6200	7.6000	7.6000	+5.850%	22	191	-98.947%
2026-02-09	6.8000	7.1800	6.7000	7.1800	+10.123%	56	179	-98.886%
2026-02-06	6.3000	6.5200	6.0500	6.5200	+3.492%	7	152	-98.773%
2026-02-05	6.2200	6.3000	6.0000	6.3000	+1.286%	85	149	-98.730%
2026-02-04	6.0000	6.2200	6.0000	6.2200	+6.873%	46	164	-98.714%
2026-02-03	5.8200	5.8200	5.8200	5.8200	-9.767%	2	189	-98.625%
2026-02-02	6.2100	6.7500	6.2100	6.4500	+8.403%	27	189	-98.760%
2026-01-30	4.9000	6.0600	4.9000	5.9500	+25.263%	11	208	-98.655%
2026-01-29	4.6600	5.0200	4.6600	4.7500	-15.480%	53	209	-98.316%
2026-01-27	5.4300	5.6200	5.4300	5.6200	-2.261%	7	193	-98.577%
2026-01-26	5.7500	5.7500	5.7500	5.7500	+17.828%	20	198	-98.609%
2026-01-23	4.8800	4.8800	4.8800	4.8800	-15.130%	8	178	-98.361%
2026-01-22	7.5000	7.5000	5.7500	5.7500	-64.174%	146	170	-98.609%
2026-01-14	16.1000	16.1000	16.0500	16.0500	-5.477%	2	90	-99.502%
2026-01-09	16.9000	17.1500	16.8400	16.9800	-4.607%	104	90	-99.529%
2025-12-22	17.8000	17.8000	17.8000	17.8000	+11.042%	5	52	-99.551%
2025-12-11	16.0300	16.0300	16.0300	16.0300	-19.850%	2	52	-99.501%
2025-10-22	20.0000	20.0000	20.0000	20.0000	-16.493%	1	53	-99.600%
2025-10-10	23.9500	23.9500	23.9500	23.9500	-4.391%	9	53	-99.666%
2025-10-06	25.4000	25.4000	25.0500	25.0500	+13.864%	5	45	-99.681%
2025-10-01	21.7000	22.3000	21.7000	22.0000	-9.651%	5	41	-99.636%
2025-09-29	24.1800	24.3500	24.1800	24.3500	-9.243%	2	37	-99.671%
2025-09-24	26.7100	26.8300	26.7100	26.8300	+11.097%	2	36	-99.702%
2025-09-08	24.2500	24.2500	24.1500	24.1500	-4.356%	4	36	-99.669%
2025-09-05	25.2500	25.2500	25.2500	25.2500	+1.121%	5	35	-99.683%
2025-09-04	24.9500	24.9700	24.9500	24.9700	+9.039%	2	30	-99.680%
2025-09-03	22.9000	22.9000	22.9000	22.9000	-5.411%	11	29	-99.651%
2025-08-29	24.1500	24.2100	24.1500	24.2100	-3.546%	2	17	-99.670%
2025-08-21	25.1000	25.1000	25.1000	25.1000	-0.791%	5	17	-99.681%
2025-08-20	25.3000	25.3000	25.3000	25.3000	+4.545%	1	12	-99.684%
2025-08-19	23.9500	24.2000	23.9500	24.2000	-0.412%	3	11	-99.669%
2025-08-18	24.3000	24.3000	24.3000	24.3000	-0.491%	4	12	-99.671%
2025-08-11	24.1000	24.4200	24.1000	24.4200	+1.412%	2	8	-99.672%
2025-08-07	24.0800	24.0800	24.0800	24.0800	+5.153%	1	8	-99.668%
2025-08-04	22.6100	22.9000	22.6100	22.9000	+18.407%	7	9	-99.651%
2025-07-18	19.3400	19.3400	19.3400	19.3400	-31.052%	2	8	-99.586%
2025-06-09	28.0500	28.0500	28.0500	28.0500	0.000%	6	6	-99.715%