Dark

ABT20260918C120
ABT Sep 18 2026 120.00 Call (ABT260918C00120000)
option OPRA

EOD

Sep 9, 2026

0.0400+33.333%(+0.0100)431

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1000	0.1000	0.0300	0.0400	+33.333%	431	3,084	0.000%
2026-09-08	0.1000	0.1000	0.0300	0.0300	-62.500%	124	3,478	+33.333%
2026-09-04	0.0500	0.0900	0.0500	0.0800	+14.286%	108	3,696	-50.000%
2026-09-03	0.1000	0.1500	0.0700	0.0700	-53.333%	24	3,696	-42.857%
2026-09-02	0.1500	0.2000	0.1300	0.1500	+50.000%	28	3,716	-73.333%
2026-09-01	0.3700	0.3700	0.1000	0.1000	-60.000%	45	3,718	-60.000%
2026-08-31	0.2500	0.2500	0.1400	0.2500	-30.556%	72	3,757	-84.000%
2026-08-28	0.3100	0.3600	0.3000	0.3600	+16.129%	49	3,816	-88.889%
2026-08-27	0.5500	0.5800	0.2900	0.3100	-64.773%	166	3,846	-87.097%
2026-08-26	1.6000	1.6000	0.8000	0.8800	-39.726%	374	3,937	-95.455%
2026-08-25	1.5500	1.5500	1.1000	1.4600	-5.806%	71	3,640	-97.260%
2026-08-24	1.7500	2.0500	1.5300	1.5500	-11.429%	521	3,628	-97.419%
2026-08-21	1.0500	1.8400	1.0500	1.7500	+44.628%	431	3,204	-97.714%
2026-08-20	1.3000	1.4000	1.2000	1.2100	+5.217%	134	2,879	-96.694%
2026-08-19	0.9100	1.6000	0.9100	1.1500	+27.778%	181	2,810	-96.522%
2026-08-18	0.7000	1.1000	0.7000	0.9000	+80.000%	360	2,741	-95.556%
2026-08-17	0.5000	0.5100	0.4200	0.5000	-23.077%	509	2,572	-92.000%
2026-08-14	0.7000	0.8000	0.6000	0.6500	-16.667%	169	2,208	-93.846%
2026-08-13	1.1300	1.1300	0.6700	0.7800	+4.000%	131	2,151	-94.872%
2026-08-12	0.5000	0.8500	0.4600	0.7500	+15.385%	1,177	2,094	-94.667%
2026-08-11	0.5900	0.7500	0.5900	0.6500	+8.333%	61	1,425	-93.846%
2026-08-10	0.6400	0.7500	0.6000	0.6000	+9.091%	283	1,394	-93.333%
2026-08-07	0.6500	0.6800	0.5000	0.5500	-8.333%	85	1,457	-92.727%
2026-08-06	0.6000	0.6600	0.5000	0.6000	+57.895%	112	1,441	-93.333%
2026-08-05	0.5000	0.5000	0.3800	0.3800	-45.714%	59	1,403	-89.474%
2026-08-04	0.6000	0.7000	0.5000	0.7000	-1.408%	66	1,407	-94.286%
2026-08-03	0.9100	0.9100	0.6000	0.7100	+14.516%	79	1,372	-94.366%
2026-07-31	0.4500	0.6200	0.4000	0.6200	+14.815%	23	1,311	-93.548%
2026-07-30	0.6700	0.6700	0.4500	0.5400	-29.870%	41	1,293	-92.593%
2026-07-29	0.8900	1.2000	0.7700	0.7700	+2.667%	167	1,269	-94.805%
2026-07-28	0.7500	1.1500	0.7500	0.7500	+36.364%	152	1,202	-94.667%
2026-07-27	0.4500	0.6000	0.4500	0.5500	+27.907%	279	1,172	-92.727%
2026-07-24	0.3500	0.4800	0.3500	0.4300	+72.000%	16	1,133	-90.698%
2026-07-23	0.6000	0.6000	0.2500	0.2500	-7.407%	3	1,123	-84.000%
2026-07-22	0.2800	0.3200	0.2700	0.2700	-10.000%	39	1,123	-85.185%
2026-07-21	0.3500	0.3800	0.3000	0.3000	-30.233%	38	1,114	-86.667%
2026-07-20	0.4000	0.4500	0.4000	0.4300	+26.471%	109	1,077	-90.698%
2026-07-17	0.4500	0.5500	0.3400	0.3400	-2.857%	30	994	-88.235%
2026-07-16	0.3000	0.5500	0.3000	0.3500	+250.000%	50	986	-88.571%
2026-07-15	0.1000	0.1000	0.1000	0.1000	-50.000%	30	979	-60.000%
2026-07-14	0.2000	0.2000	0.2000	0.2000	+5.263%	12	1,009	-80.000%
2026-07-13	0.1900	0.1900	0.1900	0.1900	-45.714%	1	1,003	-78.947%
2026-07-08	0.3500	0.3500	0.3500	0.3500	-18.605%	4	1,003	-88.571%
2026-07-07	0.4300	0.4300	0.4300	0.4300	+43.333%	2	1,001	-90.698%
2026-07-06	0.3000	0.3000	0.3000	0.3000	-14.286%	2	1,001	-86.667%
2026-07-02	0.3100	0.3500	0.2800	0.3500	+66.667%	7	1,003	-88.571%
2026-07-01	0.2100	0.2100	0.2100	0.2100	+50.000%	3	1,003	-80.952%
2026-06-30	0.1400	0.1400	0.1400	0.1400	-48.148%	1	1,000	-71.429%
2026-06-26	0.1700	0.2900	0.1700	0.2700	0.000%	16	1,001	-85.185%
2026-06-25	0.2700	0.2700	0.2700	0.2700	+35.000%	2	1,013	-85.185%
2026-06-24	0.2000	0.2000	0.2000	0.2000	+100.000%	10	1,013	-80.000%
2026-06-23	0.1000	0.1000	0.1000	0.1000	-41.176%	1	1,003	-60.000%
2026-06-22	0.1700	0.1700	0.1500	0.1700	-22.727%	7	1,003	-76.471%
2026-06-18	0.2200	0.2200	0.2200	0.2200	-12.000%	1	996	-81.818%
2026-06-16	0.2500	0.2500	0.2500	0.2500	+25.000%	37	996	-84.000%
2026-06-15	0.2000	0.2000	0.1600	0.2000	-42.857%	4	959	-80.000%
2026-06-09	0.3500	0.3500	0.3500	0.3500	+16.667%	1	959	-88.571%
2026-06-08	0.3000	0.3000	0.3000	0.3000	-44.444%	1	959	-86.667%
2026-06-05	0.5400	0.5400	0.5400	0.5400	+22.727%	1	960	-92.593%
2026-06-04	0.4000	0.4700	0.3500	0.4400	+46.667%	41	959	-90.909%
2026-06-03	0.3000	0.3000	0.3000	0.3000	-14.286%	26	988	-86.667%
2026-06-02	0.4000	0.4000	0.3400	0.3500	0.000%	22	988	-88.571%
2026-06-01	0.2500	0.3500	0.2500	0.3500	+20.690%	27	975	-88.571%
2026-05-29	0.2700	0.2900	0.2700	0.2900	-3.333%	20	976	-86.207%
2026-05-21	0.3000	0.3000	0.3000	0.3000	-11.765%	10	985	-86.667%
2026-05-19	0.3400	0.3400	0.3400	0.3400	+70.000%	1	992	-88.235%
2026-05-18	0.2100	0.2200	0.2000	0.2000	-33.333%	3	990	-80.000%
2026-05-15	0.2700	0.3000	0.1800	0.3000	+20.000%	39	990	-86.667%
2026-05-14	0.2500	0.2500	0.2500	0.2500	+25.000%	1	973	-84.000%
2026-05-13	0.2000	0.2000	0.2000	0.2000	-20.000%	1	974	-80.000%
2026-05-12	0.2000	0.2500	0.2000	0.2500	+25.000%	7	974	-84.000%
2026-05-11	0.2000	0.2500	0.2000	0.2000	-20.000%	70	974	-80.000%
2026-05-08	0.2800	0.3000	0.2500	0.2500	-16.667%	26	991	-84.000%
2026-05-07	0.3000	0.3700	0.2500	0.3000	-14.286%	130	975	-86.667%
2026-05-06	0.2700	0.3500	0.2700	0.3500	+12.903%	23	986	-88.571%
2026-05-05	0.3500	0.3500	0.3000	0.3100	-6.061%	32	986	-87.097%
2026-05-04	0.3500	0.3500	0.3300	0.3300	-5.714%	7	992	-87.879%
2026-05-01	0.3200	0.3500	0.3200	0.3500	-12.500%	2	992	-88.571%
2026-04-30	0.3500	0.4500	0.3500	0.4000	+2.564%	51	992	-90.000%
2026-04-29	0.4000	0.4000	0.3900	0.3900	-13.333%	6	994	-89.744%
2026-04-28	0.5000	0.5200	0.4500	0.4500	-10.000%	16	993	-91.111%
2026-04-27	0.5200	0.5200	0.5000	0.5000	+25.000%	35	991	-92.000%
2026-04-24	0.5800	0.5800	0.3800	0.4000	-20.000%	23	972	-90.000%
2026-04-23	0.5000	0.5000	0.5000	0.5000	+11.111%	22	975	-92.000%
2026-04-22	0.4500	0.5000	0.4300	0.4500	-18.182%	30	973	-91.111%
2026-04-21	0.6100	0.6500	0.4800	0.5500	-23.611%	543	929	-92.727%
2026-04-20	0.7000	0.8000	0.7000	0.7200	-11.111%	40	929	-94.444%
2026-04-17	0.7000	0.8500	0.6300	0.8100	+9.459%	8	934	-95.062%
2026-04-16	1.4000	1.4000	0.6500	0.7400	-54.878%	21	928	-94.595%
2026-04-15	1.4900	1.6500	1.4900	1.6400	+7.190%	8	928	-97.561%
2026-04-14	1.5000	1.5300	1.5000	1.5300	+9.286%	14	926	-97.386%
2026-04-13	1.2600	1.4000	1.1600	1.4000	-20.000%	43	912	-97.143%
2026-04-10	2.0000	2.0000	1.7500	1.7500	-16.667%	15	878	-97.714%
2026-04-09	2.1000	2.1000	2.1000	2.1000	+2.439%	1	868	-98.095%
2026-04-08	2.0600	2.2000	2.0500	2.0500	+2.500%	10	868	-98.049%
2026-04-07	1.9000	2.2000	1.9000	2.0000	0.000%	19	863	-98.000%
2026-04-06	2.0000	2.1700	2.0000	2.0000	-16.667%	20	864	-98.000%
2026-04-02	2.0600	2.5000	2.0600	2.4000	-2.041%	27	850	-98.333%
2026-04-01	2.2500	2.4500	2.1500	2.4500	+21.287%	12	850	-98.367%
2026-03-31	2.2000	2.2000	2.0000	2.0200	-28.622%	22	847	-98.020%
2026-03-27	2.7000	2.8400	2.7000	2.8300	-1.049%	18	837	-98.587%
2026-03-26	3.0500	3.1500	2.8600	2.8600	+2.509%	43	851	-98.601%
2026-03-25	2.1600	2.8600	2.1600	2.7900	+1.825%	7	850	-98.566%
2026-03-24	2.5000	2.7400	2.4400	2.7400	-4.196%	13	843	-98.540%
2026-03-23	3.0000	3.0000	2.6500	2.8600	-12.000%	25	851	-98.601%
2026-03-20	3.3500	3.3500	3.1500	3.2500	-18.750%	54	837	-98.769%
2026-03-19	3.9500	4.0500	3.8500	4.0000	-1.235%	31	823	-99.000%
2026-03-18	4.0500	4.0500	4.0500	4.0500	-16.495%	13	797	-99.012%
2026-03-17	4.9500	4.9500	4.8500	4.8500	+13.583%	6	784	-99.175%
2026-03-16	4.1200	4.2700	4.0700	4.2700	+4.146%	28	778	-99.063%
2026-03-13	4.1000	4.3000	4.0500	4.1000	-7.865%	119	761	-99.024%
2026-03-12	4.6500	4.6500	4.2000	4.4500	-7.867%	30	758	-99.101%
2026-03-11	4.6700	4.8300	4.5400	4.8300	+5.000%	7	748	-99.172%
2026-03-10	4.6000	4.6000	4.6000	4.6000	0.000%	1	748	-99.130%
2026-03-06	4.3800	4.6000	4.2500	4.6000	-5.155%	67	750	-99.130%
2026-03-05	4.9500	5.1000	4.8400	4.8500	-19.167%	44	731	-99.175%
2026-03-04	6.0000	6.0500	6.0000	6.0000	-2.439%	3	694	-99.333%
2026-03-03	6.1500	6.1500	6.1500	6.1500	-4.651%	1	694	-99.350%
2026-03-02	6.4500	6.4500	6.4500	6.4500	-11.644%	2	695	-99.380%
2026-02-27	7.0000	7.3000	7.0000	7.3000	+8.955%	6	697	-99.452%
2026-02-26	7.2500	7.2500	6.7000	6.7000	+7.200%	3	698	-99.403%
2026-02-24	6.3000	6.3000	6.2500	6.2500	+7.945%	5	698	-99.360%
2026-02-23	5.7900	5.7900	5.7900	5.7900	+2.116%	8	693	-99.309%
2026-02-17	6.0000	6.0000	5.6700	5.6700	-3.735%	6	685	-99.295%
2026-02-13	5.8500	5.9000	5.8500	5.8900	+20.204%	14	684	-99.321%
2026-02-09	5.0000	5.0000	4.9000	4.9000	+11.364%	3	684	-99.184%
2026-02-06	4.7400	4.7400	4.3500	4.4000	-1.124%	9	684	-99.091%
2026-02-05	4.0000	4.5300	4.0000	4.4500	+11.250%	24	684	-99.101%
2026-02-03	3.7500	4.0000	3.7500	4.0000	-8.046%	4	667	-99.000%
2026-02-02	4.6000	4.6000	4.3000	4.3500	-2.247%	4	663	-99.080%
2026-01-30	3.2800	4.4500	3.2700	4.4500	+38.199%	318	661	-99.101%
2026-01-29	3.2100	3.3800	3.1900	3.2200	-17.010%	74	346	-98.758%
2026-01-28	3.5000	3.8800	3.5000	3.8800	+0.518%	4	290	-98.969%
2026-01-27	3.7600	3.8600	3.7600	3.8600	-1.531%	12	289	-98.964%
2026-01-26	4.1000	4.1000	3.9200	3.9200	+8.889%	4	277	-98.980%
2026-01-23	4.2500	4.5000	3.1800	3.6000	-3.485%	24	279	-98.889%
2026-01-22	3.7300	3.7300	3.7300	3.7300	-64.442%	1	273	-98.928%
2026-01-21	10.4900	10.4900	10.4900	10.4900	-24.041%	2	273	-99.619%
2026-01-12	13.8100	13.8100	13.8100	13.8100	-12.595%	1	271	-99.710%
2025-12-15	15.9700	15.9700	15.8000	15.8000	+29.402%	2	271	-99.747%
2025-12-10	12.2100	12.2100	12.2100	12.2100	-0.408%	1	271	-99.672%
2025-12-08	12.2600	12.2600	12.2600	12.2600	-11.288%	1	272	-99.674%
2025-11-20	13.8200	13.8200	13.8200	13.8200	-1.286%	4	271	-99.711%
2025-11-07	14.0000	14.0000	14.0000	14.0000	+3.474%	1	267	-99.714%
2025-10-31	13.5300	13.5300	13.5300	13.5300	-9.011%	1	267	-99.704%
2025-10-30	14.8700	14.8700	14.8700	14.8700	-31.475%	1	267	-99.731%
2025-10-08	21.7000	21.7000	21.7000	21.7000	+2.118%	1	267	-99.816%
2025-10-06	21.9000	21.9000	21.2500	21.2500	-1.575%	12	267	-99.812%
2025-09-26	21.5900	21.5900	21.5900	21.5900	-7.339%	1	256	-99.815%
2025-09-23	23.0000	23.3000	23.0000	23.3000	+0.474%	6	256	-99.828%
2025-09-19	23.1900	23.1900	23.1900	23.1900	+5.122%	1	251	-99.828%
2025-09-12	22.0100	22.0600	22.0100	22.0600	+7.978%	2	251	-99.819%
2025-09-09	20.3500	20.9500	20.2500	20.4300	+2.150%	311	251	-99.804%
2025-09-02	20.0000	20.0000	20.0000	20.0000	-7.621%	1	10	-99.800%
2025-08-20	21.5000	21.7000	21.5000	21.6500	+5.765%	3	10	-99.815%
2025-08-19	20.3500	20.4700	20.3500	20.4700	-1.492%	2	10	-99.805%
2025-08-11	20.6000	20.7800	20.6000	20.7800	+21.520%	2	10	-99.808%
2025-07-25	17.1000	17.1000	17.1000	17.1000	+2.395%	1	10	-99.766%
2025-07-18	16.1000	16.7100	16.1000	16.7000	+20.578%	11	11	-99.760%
2025-07-17	16.7800	16.7800	13.8500	13.8500	-40.685%	16	14	-99.711%
2025-05-23	23.3500	23.3500	23.3500	23.3500	0.000%	2	1	-99.829%