Dark

ABT20260918C125
ABT Sep 18 2026 125.00 Call (ABT260918C00125000)
option OPRA

EOD

Sep 9, 2026

0.0700+40.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0700	0.0700	0.0700	0.0700	+40.000%	1	10,256	0.000%
2026-09-04	0.0400	0.0500	0.0400	0.0500	0.000%	6	10,263	+40.000%
2026-09-01	0.1000	0.1000	0.0400	0.0500	0.000%	50	10,263	+40.000%
2026-08-31	0.0500	0.1100	0.0500	0.0500	-50.000%	47	10,281	+40.000%
2026-08-28	0.1100	0.1200	0.1000	0.1000	+11.111%	13	10,289	-30.000%
2026-08-27	0.1400	0.1900	0.0500	0.0900	-64.000%	23	10,301	-22.222%
2026-08-26	0.4000	0.4000	0.2000	0.2500	-46.809%	9,242	10,304	-72.000%
2026-08-25	0.3500	0.4700	0.3500	0.4700	-2.083%	8	1,180	-85.106%
2026-08-24	0.6000	0.7500	0.4800	0.4800	-23.810%	375	1,175	-85.417%
2026-08-21	0.5000	0.6500	0.3800	0.6300	+57.500%	474	923	-88.889%
2026-08-20	0.4500	0.4600	0.4000	0.4000	-11.111%	101	502	-82.500%
2026-08-19	0.3800	0.6500	0.3800	0.4500	+50.000%	180	466	-84.444%
2026-08-18	0.3100	0.4000	0.1500	0.3000	+150.000%	21	480	-76.667%
2026-08-17	0.1400	0.1400	0.1200	0.1200	-60.000%	4	480	-41.667%
2026-08-14	0.2000	0.3000	0.2000	0.3000	+15.385%	254	483	-76.667%
2026-08-13	0.2500	0.2600	0.2500	0.2600	0.000%	11	515	-73.077%
2026-08-12	0.2000	0.2600	0.2000	0.2600	+8.333%	6	515	-73.077%
2026-08-11	0.2500	0.2500	0.2400	0.2400	+140.000%	2	511	-70.833%
2026-08-07	0.2200	0.2200	0.1000	0.1000	-77.778%	19	511	-30.000%
2026-08-05	0.4500	0.4500	0.4500	0.4500	+50.000%	2	513	-84.444%
2026-08-03	0.3500	0.3500	0.2700	0.3000	-40.000%	29	511	-76.667%
2026-07-29	0.5000	0.5000	0.5000	0.5000	+25.000%	21	508	-86.000%
2026-07-28	0.5000	0.5500	0.4000	0.4000	+73.913%	19	500	-82.500%
2026-07-27	0.2500	0.3000	0.2300	0.2300	+4.545%	19	486	-69.565%
2026-07-24	0.2200	0.2200	0.2200	0.2200	+10.000%	100	479	-68.182%
2026-07-23	0.2000	0.2000	0.2000	0.2000	+17.647%	1	407	-65.000%
2026-07-22	0.1000	0.1700	0.1000	0.1700	-22.727%	14	406	-58.824%
2026-07-20	0.2000	0.2500	0.2000	0.2200	+10.000%	27	407	-68.182%
2026-07-08	0.2000	0.2000	0.2000	0.2000	+42.857%	15	381	-65.000%
2026-07-06	0.1400	0.1400	0.1400	0.1400	-30.000%	9	376	-50.000%
2026-07-02	0.1600	0.2000	0.1600	0.2000	+11.111%	4	372	-65.000%
2026-06-26	0.3500	0.3500	0.0500	0.1800	-25.000%	279	372	-61.111%
2026-06-25	0.1800	0.3000	0.1300	0.2400	+20.000%	38	556	-70.833%
2026-06-10	0.2000	0.2000	0.2000	0.2000	0.000%	2	556	-65.000%
2026-06-08	0.2000	0.2000	0.2000	0.2000	-42.857%	1	556	-65.000%
2026-06-05	0.3200	0.3500	0.3200	0.3500	+45.833%	91	556	-80.000%
2026-06-04	0.2900	0.2900	0.2300	0.2400	+20.000%	13	590	-70.833%
2026-05-27	0.2000	0.2000	0.2000	0.2000	-13.043%	1	603	-65.000%
2026-05-19	0.2300	0.2300	0.2300	0.2300	+53.333%	90	602	-69.565%
2026-05-15	0.1500	0.1500	0.1500	0.1500	-21.053%	2	602	-53.333%
2026-05-13	0.1900	0.1900	0.1900	0.1900	-17.391%	20	604	-63.158%
2026-05-12	0.2300	0.2300	0.2300	0.2300	-8.000%	2	586	-69.565%
2026-05-04	0.2500	0.2500	0.2500	0.2500	+13.636%	3	586	-72.000%
2026-05-01	0.2200	0.2200	0.2200	0.2200	-33.333%	1	585	-68.182%
2026-04-28	0.3300	0.3300	0.3300	0.3300	+10.000%	5	585	-78.788%
2026-04-24	0.3000	0.3000	0.3000	0.3000	0.000%	10	585	-76.667%
2026-04-23	1.2000	1.2000	0.3000	0.3000	-25.000%	3	585	-76.667%
2026-04-21	0.4000	0.4000	0.4000	0.4000	-6.977%	10	588	-82.500%
2026-04-20	0.4600	0.4600	0.4300	0.4300	+4.878%	10	588	-83.721%
2026-04-17	0.5500	0.5500	0.4100	0.4100	-6.818%	50	598	-82.927%
2026-04-16	0.6000	0.6000	0.3500	0.4400	-49.425%	29	626	-84.091%
2026-04-15	0.8700	0.8700	0.8700	0.8700	+2.353%	2	628	-91.954%
2026-04-14	0.8700	1.0500	0.8200	0.8500	-2.299%	15	627	-91.765%
2026-04-13	0.8200	0.8700	0.6700	0.8700	+14.474%	12	620	-91.954%
2026-04-10	0.8800	0.8900	0.7600	0.7600	-50.968%	8	620	-90.789%
2026-04-09	1.5500	1.5500	1.5500	1.5500	+24.000%	1	613	-95.484%
2026-04-08	1.2500	1.2500	1.2500	1.2500	-12.587%	1	613	-94.400%
2026-04-02	1.3300	1.4300	1.3100	1.4300	-7.742%	18	595	-95.105%
2026-04-01	1.5500	1.5500	1.5500	1.5500	+6.897%	1	595	-95.484%
2026-03-31	1.4500	1.4500	1.2600	1.4500	+7.407%	20	595	-95.172%
2026-03-30	1.5500	1.5500	1.3500	1.3500	-32.161%	8	580	-94.815%
2026-03-27	1.6700	1.9900	1.6700	1.9900	+2.051%	8	583	-96.482%
2026-03-26	1.9500	1.9500	1.9500	1.9500	+8.333%	1	579	-96.410%
2026-03-24	1.8000	1.8000	1.8000	1.8000	-2.703%	1	579	-96.111%
2026-03-23	1.8300	1.9900	1.8300	1.8500	-12.322%	5	579	-96.216%
2026-03-20	2.1900	2.2800	2.1100	2.1100	-18.533%	50	577	-96.682%
2026-03-19	2.6200	2.6700	2.5500	2.5900	-17.778%	44	542	-97.297%
2026-03-17	3.3000	3.3000	3.0900	3.1500	+12.903%	65	453	-97.778%
2026-03-16	2.7000	2.8600	2.6700	2.7900	-2.105%	82	430	-97.491%
2026-03-13	2.7500	2.9200	2.7300	2.8500	-5.000%	10	362	-97.544%
2026-03-12	3.3000	3.3000	2.8600	3.0000	-7.407%	13	358	-97.667%
2026-03-11	3.1100	3.3500	3.0000	3.2400	+4.516%	52	351	-97.840%
2026-03-10	3.1000	3.2000	3.0500	3.1000	-17.333%	5	302	-97.742%
2026-03-09	3.7500	3.8000	3.6200	3.7500	+25.418%	15	297	-98.133%
2026-03-06	3.2500	3.2500	2.9900	2.9900	-14.571%	3	282	-97.659%
2026-03-05	3.3900	3.5500	3.1500	3.5000	-17.647%	210	258	-98.000%
2026-03-04	4.1500	4.2500	4.1500	4.2500	-1.163%	23	112	-98.353%
2026-03-03	4.4500	4.4500	4.3000	4.3000	-4.018%	5	91	-98.372%
2026-03-02	4.3500	4.4800	4.3000	4.4800	-11.287%	6	88	-98.438%
2026-02-27	5.0900	5.3000	5.0000	5.0500	-1.942%	14	89	-98.614%
2026-02-26	5.1500	5.1500	4.8000	5.1500	+18.391%	4	78	-98.641%
2026-02-24	4.4000	4.5000	4.3500	4.3500	-5.435%	9	76	-98.391%
2026-02-23	4.4000	4.6000	4.4000	4.6000	+45.570%	4	67	-98.478%
2026-02-20	3.4800	3.4800	3.1600	3.1600	-14.595%	6	71	-97.785%
2026-02-19	3.7000	3.7000	3.7000	3.7000	-9.756%	1	73	-98.108%
2026-02-12	4.8400	4.8400	4.1000	4.1000	0.000%	6	72	-98.293%
2026-02-11	4.0000	4.2000	4.0000	4.1000	+24.242%	21	68	-98.293%
2026-02-06	3.0500	3.3000	2.9400	3.3000	+3.448%	19	58	-97.879%
2026-02-05	2.9600	3.2000	2.9600	3.1900	+4.590%	8	55	-97.806%
2026-01-30	2.0600	3.0900	2.0600	3.0500	+24.490%	5	55	-97.705%
2026-01-27	2.4500	2.4500	2.4500	2.4500	-3.162%	1	51	-97.143%
2026-01-26	2.5300	2.5300	2.5300	2.5300	-8.000%	3	50	-97.233%
2026-01-23	2.7500	2.7500	2.7500	2.7500	+1.852%	13	50	-97.455%
2026-01-22	3.5100	3.5100	2.7000	2.7000	-70.492%	2	45	-97.407%
2026-01-16	9.0500	9.1500	9.0500	9.1500	+5.780%	8	36	-99.235%
2026-01-13	8.6500	8.6500	8.6500	8.6500	-11.735%	2	36	-99.191%
2026-01-12	9.8000	9.8000	9.8000	9.8000	-1.508%	3	38	-99.286%
2026-01-02	9.7000	9.9500	9.6500	9.9500	-13.853%	11	35	-99.296%
2025-12-22	11.5500	11.5500	11.5500	11.5500	+3.217%	1	28	-99.394%
2025-12-12	11.1900	11.1900	11.1900	11.1900	+11.565%	1	28	-99.374%
2025-12-11	10.0300	10.0300	10.0300	10.0300	+10.706%	1	29	-99.302%
2025-12-10	9.0600	9.0600	9.0600	9.0600	-35.790%	1	28	-99.227%
2025-12-01	14.1100	14.1100	14.1100	14.1100	+8.538%	1	27	-99.504%
2025-11-24	13.0000	13.0000	13.0000	13.0000	+6.820%	1	27	-99.462%
2025-10-30	12.1700	12.1700	12.1700	12.1700	-5.659%	1	27	-99.425%
2025-10-27	12.1800	12.9000	12.1800	12.9000	+6.173%	4	29	-99.457%
2025-10-24	12.1500	12.1500	12.1500	12.1500	-5.814%	1	29	-99.424%
2025-10-23	13.3000	13.3000	12.9000	12.9000	-13.712%	2	30	-99.457%
2025-10-15	15.7500	15.7500	14.9500	14.9500	-13.333%	5	29	-99.532%
2025-10-14	17.2500	17.2500	17.2500	17.2500	-11.538%	3	29	-99.594%
2025-10-01	19.5000	19.5000	19.5000	19.5000	-1.266%	10	26	-99.641%
2025-09-24	19.5000	19.7500	19.5000	19.7500	+10.644%	4	26	-99.646%
2025-09-12	17.8500	17.8500	17.8500	17.8500	+11.912%	2	24	-99.608%
2025-09-10	15.9500	15.9500	15.9500	15.9500	-12.555%	1	24	-99.561%
2025-08-25	17.9500	18.2400	17.9500	18.2400	+1.333%	2	24	-99.616%
2025-08-21	18.0000	18.0000	18.0000	18.0000	+2.506%	1	24	-99.611%
2025-08-11	17.4000	17.5600	17.4000	17.5600	-0.510%	2	24	-99.601%
2025-08-06	17.6500	17.6500	17.6500	17.6500	+10.313%	1	23	-99.603%
2025-08-04	16.0000	16.0000	16.0000	16.0000	+4.031%	10	23	-99.563%
2025-07-30	15.3800	15.3800	15.3800	15.3800	+12.509%	1	33	-99.545%
2025-07-24	13.6700	13.6700	13.6700	13.6700	+8.665%	1	32	-99.488%
2025-07-23	12.5800	12.5800	12.5800	12.5800	-8.841%	1	32	-99.444%
2025-07-22	13.8000	13.8000	13.8000	13.8000	+5.344%	5	32	-99.493%
2025-07-21	13.1000	13.1000	13.1000	13.1000	-2.239%	2	27	-99.466%
2025-07-18	13.4000	13.4000	13.4000	13.4000	+14.043%	1	25	-99.478%
2025-07-17	12.5000	12.8500	11.7500	11.7500	-48.238%	22	25	-99.404%
2025-06-13	22.7000	22.7000	22.7000	22.7000	+7.075%	4	3	-99.692%
2025-06-03	21.2000	21.2000	21.2000	21.2000	0.000%	1	1	-99.670%