Dark

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

EOD

Jul 24, 2026

0.9500+35.714%(+0.2500)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.8000	1.0500	0.7600	0.9500	+35.714%	59	1,439	0.000%
2026-07-23	0.6500	0.7000	0.6500	0.7000	+27.273%	12	1,394	+35.714%
2026-07-22	0.7000	0.7000	0.5500	0.5500	0.000%	297	1,384	+72.727%
2026-07-21	0.7800	0.8100	0.5500	0.5500	-35.294%	143	1,150	+72.727%
2026-07-20	0.7500	1.0300	0.7500	0.8500	+18.056%	104	1,063	+11.765%
2026-07-17	0.9700	1.0000	0.6900	0.7200	+2.857%	102	991	+31.944%
2026-07-16	1.0500	1.0500	0.6500	0.7000	+233.333%	158	943	+35.714%
2026-07-15	0.1700	0.2100	0.1500	0.2100	-4.545%	3	904	+352.381%
2026-07-14	0.2000	0.2200	0.2000	0.2200	-31.250%	4	905	+331.818%
2026-07-13	0.3000	0.3500	0.3000	0.3200	-23.810%	103	907	+196.875%
2026-07-10	0.5000	0.5000	0.4200	0.4200	-28.814%	4	879	+126.190%
2026-07-08	0.5500	0.5900	0.5500	0.5900	-9.231%	5	881	+61.017%
2026-07-07	0.7500	0.8500	0.6500	0.6500	-4.412%	172	878	+46.154%
2026-07-06	0.4500	0.7000	0.4500	0.6800	-15.000%	163	878	+39.706%
2026-07-02	0.5500	0.8000	0.5500	0.8000	+128.571%	4	795	+18.750%
2026-07-01	0.4500	0.4500	0.3500	0.3500	0.000%	61	795	+171.429%
2026-06-30	0.3500	0.3500	0.3500	0.3500	-12.500%	4	790	+171.429%
2026-06-29	0.4500	0.4500	0.4000	0.4000	-11.111%	110	786	+137.500%
2026-06-26	0.5200	0.5700	0.4500	0.4500	0.000%	56	732	+111.111%
2026-06-25	0.3500	0.5500	0.3500	0.4500	+40.625%	47	753	+111.111%
2026-06-24	0.3500	0.3500	0.3000	0.3200	-8.571%	23	736	+196.875%
2026-06-23	0.3500	0.3500	0.3500	0.3500	+9.375%	6	727	+171.429%
2026-06-22	0.2800	0.3200	0.2800	0.3200	+6.667%	22	723	+196.875%
2026-06-15	0.2700	0.3000	0.2700	0.3000	0.000%	6	713	+216.667%
2026-06-12	0.3000	0.3000	0.3000	0.3000	-25.000%	2	715	+216.667%
2026-06-11	0.4000	0.4500	0.4000	0.4000	+14.286%	16	715	+137.500%
2026-06-10	0.3500	0.3500	0.3500	0.3500	-41.667%	1	729	+171.429%
2026-06-09	0.6500	0.6500	0.6000	0.6000	+5.263%	8	730	+58.333%
2026-06-08	0.5700	0.5700	0.5700	0.5700	-18.571%	2	738	+66.667%
2026-06-05	0.8500	0.8500	0.7000	0.7000	+20.690%	4	738	+35.714%
2026-06-04	0.7000	0.7800	0.5800	0.5800	+28.889%	13	737	+63.793%
2026-06-03	0.5000	0.5000	0.4500	0.4500	+2.273%	7	744	+111.111%
2026-05-29	0.4500	0.4500	0.4000	0.4400	+4.762%	4	748	+115.909%
2026-05-28	0.4200	0.4200	0.4200	0.4200	0.000%	10	744	+126.190%
2026-05-26	0.4200	0.4200	0.4200	0.4200	-16.000%	2	734	+126.190%
2026-05-22	0.5000	0.5000	0.5000	0.5000	+4.167%	1	735	+90.000%
2026-05-19	0.4800	0.4800	0.4800	0.4800	+6.667%	1	735	+97.917%
2026-05-18	0.3800	0.4500	0.3800	0.4500	+40.625%	28	734	+111.111%
2026-05-14	0.3200	0.3200	0.3200	0.3200	+6.667%	1	734	+196.875%
2026-05-13	0.3400	0.3400	0.3000	0.3000	0.000%	25	743	+216.667%
2026-05-12	0.3000	0.3000	0.3000	0.3000	-25.000%	1	743	+216.667%
2026-05-11	0.4000	0.4000	0.4000	0.4000	0.000%	2	743	+137.500%
2026-05-08	0.3500	0.4000	0.3500	0.4000	-20.000%	2	743	+137.500%
2026-05-07	0.4400	0.5000	0.4400	0.5000	0.000%	5	742	+90.000%
2026-05-05	0.4500	0.5000	0.4500	0.5000	0.000%	22	737	+90.000%
2026-05-04	0.5000	0.5500	0.3500	0.5000	-12.281%	80	718	+90.000%
2026-05-01	0.6000	0.6000	0.5700	0.5700	-5.000%	6	683	+66.667%
2026-04-30	0.7000	0.7000	0.6000	0.6000	-20.000%	14	683	+58.333%
2026-04-29	0.8000	0.8000	0.7500	0.7500	-11.765%	107	680	+26.667%
2026-04-28	0.8500	0.8500	0.8500	0.8500	0.000%	37	574	+11.765%
2026-04-27	0.8500	0.8500	0.8500	0.8500	+8.974%	14	574	+11.765%
2026-04-24	0.7800	0.7800	0.7800	0.7800	-2.500%	23	588	+21.795%
2026-04-23	0.7000	0.8100	0.6500	0.8000	+6.667%	29	588	+18.750%
2026-04-22	0.7500	0.7500	0.7500	0.7500	-6.250%	4	580	+26.667%
2026-04-21	0.8300	0.8300	0.8000	0.8000	-33.333%	11	575	+18.750%
2026-04-20	1.2200	1.4000	1.2000	1.2000	-7.692%	68	575	-20.833%
2026-04-17	1.3600	1.4000	1.3000	1.3000	+13.043%	125	513	-26.923%
2026-04-16	1.5000	1.8000	1.0500	1.1500	-54.000%	131	401	-17.391%
2026-04-15	2.4100	2.6500	2.4100	2.5000	+12.108%	25	411	-62.000%
2026-04-14	2.4500	2.4500	2.2300	2.2300	+3.721%	11	386	-57.399%
2026-04-13	2.1900	2.2000	1.9500	2.1500	-4.444%	25	385	-55.814%
2026-04-10	2.4500	2.4500	2.2500	2.2500	-27.419%	3	379	-57.778%
2026-04-09	2.7900	3.1000	2.7900	3.1000	+0.649%	18	378	-69.355%
2026-04-08	3.1000	3.2000	3.0500	3.0800	-3.750%	115	371	-69.156%
2026-04-07	3.0000	3.2000	3.0000	3.2000	-5.882%	2	435	-70.313%
2026-04-02	3.5000	3.6000	3.4000	3.4000	-5.556%	5	433	-72.059%
2026-04-01	3.4000	3.7000	3.4000	3.6000	+18.033%	47	433	-73.611%
2026-03-31	3.2000	3.2000	3.0000	3.0500	-14.085%	13	390	-68.852%
2026-03-30	3.7000	3.8500	3.4500	3.5500	-17.442%	23	390	-73.239%
2026-03-27	3.8000	4.3500	3.8000	4.3000	-5.495%	25	385	-77.907%
2026-03-26	4.5500	4.5500	4.5000	4.5500	+10.976%	21	371	-79.121%
2026-03-24	3.7000	4.1000	3.7000	4.1000	+1.235%	16	355	-76.829%
2026-03-23	4.3500	4.5000	4.0500	4.0500	-13.830%	26	346	-76.543%
2026-03-20	4.8500	4.8700	4.7000	4.7000	-13.761%	23	328	-79.787%
2026-03-19	5.7000	5.7500	5.4500	5.4500	-6.838%	10	316	-82.569%
2026-03-18	5.8500	5.9000	5.8500	5.8500	-13.333%	5	316	-83.761%
2026-03-17	7.0000	7.0000	6.7500	6.7500	+10.656%	35	312	-85.926%
2026-03-13	6.9000	6.9000	5.6000	6.1000	+0.826%	10	277	-84.426%
2026-03-12	6.0500	6.0500	6.0000	6.0500	-8.333%	26	274	-84.298%
2026-03-10	7.7000	7.7000	6.6000	6.6000	-11.409%	2	275	-85.606%
2026-03-09	7.5000	7.5000	7.4500	7.4500	+22.937%	2	276	-87.248%
2026-03-06	6.3500	6.3500	5.9000	6.0600	-16.414%	108	295	-84.323%
2026-03-05	7.5500	7.5500	7.0500	7.2500	-11.043%	6	252	-86.897%
2026-03-04	8.3000	8.3000	8.1500	8.1500	-5.233%	62	252	-88.344%
2026-03-03	7.8900	8.6500	7.8900	8.6000	-0.348%	6	191	-88.953%
2026-03-02	9.2400	9.2400	8.6300	8.6300	-1.932%	3	191	-88.992%
2026-02-25	8.8000	8.8000	8.8000	8.8000	+2.326%	2	191	-89.205%
2026-02-24	8.5000	8.6000	8.5000	8.6000	-4.444%	4	191	-88.953%
2026-02-23	9.0000	9.0000	9.0000	9.0000	+13.924%	14	191	-89.444%
2026-02-20	7.9000	7.9000	7.9000	7.9000	+6.040%	2	191	-87.975%
2026-02-19	7.4500	7.4500	7.4500	7.4500	-1.974%	1	191	-87.248%
2026-02-10	7.6200	7.6200	7.6000	7.6000	+5.850%	22	191	-87.500%
2026-02-09	6.8000	7.1800	6.7000	7.1800	+10.123%	56	179	-86.769%
2026-02-06	6.3000	6.5200	6.0500	6.5200	+3.492%	7	152	-85.429%
2026-02-05	6.2200	6.3000	6.0000	6.3000	+1.286%	85	149	-84.921%
2026-02-04	6.0000	6.2200	6.0000	6.2200	+6.873%	46	164	-84.727%
2026-02-03	5.8200	5.8200	5.8200	5.8200	-9.767%	2	189	-83.677%
2026-02-02	6.2100	6.7500	6.2100	6.4500	+8.403%	27	189	-85.271%
2026-01-30	4.9000	6.0600	4.9000	5.9500	+25.263%	11	208	-84.034%
2026-01-29	4.6600	5.0200	4.6600	4.7500	-15.480%	53	209	-80.000%
2026-01-27	5.4300	5.6200	5.4300	5.6200	-2.261%	7	193	-83.096%
2026-01-26	5.7500	5.7500	5.7500	5.7500	+17.828%	20	198	-83.478%
2026-01-23	4.8800	4.8800	4.8800	4.8800	-15.130%	8	178	-80.533%
2026-01-22	7.5000	7.5000	5.7500	5.7500	-64.174%	146	170	-83.478%
2026-01-14	16.1000	16.1000	16.0500	16.0500	-5.477%	2	90	-94.081%
2026-01-09	16.9000	17.1500	16.8400	16.9800	-4.607%	104	90	-94.405%
2025-12-22	17.8000	17.8000	17.8000	17.8000	+11.042%	5	52	-94.663%
2025-12-11	16.0300	16.0300	16.0300	16.0300	-19.850%	2	52	-94.074%
2025-10-22	20.0000	20.0000	20.0000	20.0000	-16.493%	1	53	-95.250%
2025-10-10	23.9500	23.9500	23.9500	23.9500	-4.391%	9	53	-96.033%
2025-10-06	25.4000	25.4000	25.0500	25.0500	+13.864%	5	45	-96.208%
2025-10-01	21.7000	22.3000	21.7000	22.0000	-9.651%	5	41	-95.682%
2025-09-29	24.1800	24.3500	24.1800	24.3500	-9.243%	2	37	-96.099%
2025-09-24	26.7100	26.8300	26.7100	26.8300	+11.097%	2	36	-96.459%
2025-09-08	24.2500	24.2500	24.1500	24.1500	-4.356%	4	36	-96.066%
2025-09-05	25.2500	25.2500	25.2500	25.2500	+1.121%	5	35	-96.238%
2025-09-04	24.9500	24.9700	24.9500	24.9700	+9.039%	2	30	-96.195%
2025-09-03	22.9000	22.9000	22.9000	22.9000	-5.411%	11	29	-95.852%
2025-08-29	24.1500	24.2100	24.1500	24.2100	-3.546%	2	17	-96.076%
2025-08-21	25.1000	25.1000	25.1000	25.1000	-0.791%	5	17	-96.215%
2025-08-20	25.3000	25.3000	25.3000	25.3000	+4.545%	1	12	-96.245%
2025-08-19	23.9500	24.2000	23.9500	24.2000	-0.412%	3	11	-96.074%
2025-08-18	24.3000	24.3000	24.3000	24.3000	-0.491%	4	12	-96.091%
2025-08-11	24.1000	24.4200	24.1000	24.4200	+1.412%	2	8	-96.110%
2025-08-07	24.0800	24.0800	24.0800	24.0800	+5.153%	1	8	-96.055%
2025-08-04	22.6100	22.9000	22.6100	22.9000	+18.407%	7	9	-95.852%
2025-07-18	19.3400	19.3400	19.3400	19.3400	-31.052%	2	8	-95.088%
2025-06-09	28.0500	28.0500	28.0500	28.0500	0.000%	6	6	-96.613%