Dark

ABT20260918C95
ABT Sep 18 2026 95.00 Call (ABT260918C00095000)
option OPRA

EOD

Sep 9, 2026

10.90-4.218%(-0.48)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	11.3400	11.3400	10.9000	10.9000	-4.218%	6	913	0.000%
2026-09-08	11.7200	11.7200	11.3500	11.3800	-18.714%	4	916	-4.218%
2026-09-04	14.4400	14.5600	13.7900	14.0000	+0.719%	14	930	-22.143%
2026-09-03	14.0000	14.0000	13.7800	13.9000	-15.296%	55	930	-21.583%
2026-09-02	16.4100	16.4100	16.4100	16.4100	+6.008%	2	972	-33.577%
2026-08-31	15.4800	15.4800	15.4800	15.4800	-10.520%	2	973	-29.587%
2026-08-28	16.9500	17.3000	16.9500	17.3000	-15.362%	5	974	-36.994%
2026-08-26	20.4400	20.4400	20.4400	20.4400	-6.964%	23	975	-46.673%
2026-08-24	21.7500	21.9700	21.7500	21.9700	+8.227%	24	975	-50.387%
2026-08-20	20.1300	20.3000	19.9500	20.3000	+0.995%	23	997	-46.305%
2026-08-19	20.4000	20.4000	20.1000	20.1000	+8.649%	2	996	-45.771%
2026-08-18	18.5000	18.5000	18.5000	18.5000	+15.625%	1	996	-41.081%
2026-08-17	16.0000	16.0000	16.0000	16.0000	-6.597%	52	997	-31.875%
2026-08-14	16.8000	17.1300	16.8000	17.1300	+2.391%	16	984	-36.369%
2026-08-13	17.4700	17.4700	16.7300	16.7300	+16.342%	4	999	-34.848%
2026-08-12	14.3800	14.3800	14.3800	14.3800	-7.821%	1	1,002	-24.200%
2026-08-11	14.8500	15.6000	14.8500	15.6000	+6.849%	24	1,001	-30.128%
2026-08-10	14.4000	14.6000	14.4000	14.6000	+9.774%	9	1,013	-25.342%
2026-08-07	12.4000	13.3000	12.4000	13.3000	-2.206%	2	1,014	-18.045%
2026-08-06	12.2000	13.7000	12.2000	13.6000	+11.567%	28	1,014	-19.853%
2026-08-04	11.7500	12.1900	11.7500	12.1900	-7.300%	5	1,034	-10.582%
2026-08-03	14.6000	14.6000	13.1000	13.1500	+12.393%	8	1,031	-17.110%
2026-07-31	10.8500	11.7000	10.8500	11.7000	-3.941%	33	1,029	-6.838%
2026-07-30	11.6900	12.1800	11.5000	12.1800	-18.908%	11	1,039	-10.509%
2026-07-29	15.4700	15.4700	15.0200	15.0200	+11.590%	2	1,030	-27.430%
2026-07-28	13.7700	15.2500	13.2500	13.4600	+12.448%	318	1,031	-19.019%
2026-07-27	10.7600	12.3000	10.6300	11.9700	+11.349%	41	980	-8.939%
2026-07-24	9.2000	10.8000	9.2000	10.7500	+18.132%	48	1,008	+1.395%
2026-07-23	9.1000	9.1000	9.1000	9.1000	+8.076%	1	1,050	+19.780%
2026-07-22	8.4000	8.4200	8.4000	8.4200	+5.250%	33	1,051	+29.454%
2026-07-21	8.4000	9.1000	7.9200	8.0000	-13.043%	36	1,049	+36.250%
2026-07-20	9.3500	9.7300	9.2000	9.2000	+16.751%	19	1,053	+18.478%
2026-07-17	8.8200	9.3000	7.7800	7.8800	+8.690%	54	1,058	+38.325%
2026-07-16	7.0000	9.7000	7.0000	7.2500	+141.667%	157	1,063	+50.345%
2026-07-15	2.4000	3.1000	2.4000	3.0000	+13.208%	83	1,114	+263.333%
2026-07-14	2.7000	2.8500	2.6000	2.6500	-30.809%	30	1,075	+311.321%
2026-07-13	4.5600	4.5600	3.7600	3.8300	-21.516%	24	1,069	+184.595%
2026-07-10	5.0000	5.0000	4.8400	4.8800	-4.314%	8	1,064	+123.361%
2026-07-09	5.3000	5.3200	5.0800	5.1000	-5.556%	13	1,063	+113.725%
2026-07-08	6.0000	6.0000	5.4000	5.4000	-14.557%	24	1,060	+101.852%
2026-07-07	7.3000	7.4000	6.3200	6.3200	+3.777%	19	1,061	+72.468%
2026-07-06	5.1000	6.0900	5.0000	6.0900	+2.698%	23	1,074	+78.982%
2026-07-02	4.3500	6.0000	4.2000	5.9300	+44.634%	99	1,100	+83.811%
2026-07-01	4.7000	5.0500	4.1000	4.1000	+10.811%	80	1,100	+165.854%
2026-06-30	3.7000	3.9000	3.5000	3.7000	-15.909%	18	1,056	+194.595%
2026-06-29	4.5000	5.0000	4.4000	4.4000	-8.333%	93	1,051	+147.727%
2026-06-26	5.7000	5.7000	4.8000	4.8000	+2.128%	81	1,020	+127.083%
2026-06-25	5.3000	5.3200	4.7000	4.7000	+23.684%	76	1,025	+131.915%
2026-06-24	3.9000	4.4000	3.6000	3.8000	+8.571%	33	993	+186.842%
2026-06-23	3.3000	3.6000	3.2500	3.5000	+37.255%	25	969	+211.429%
2026-06-22	2.7000	2.8500	2.5500	2.5500	-20.313%	20	953	+327.451%
2026-06-18	3.0000	3.2000	3.0000	3.2000	+6.667%	17	944	+240.625%
2026-06-17	3.9000	4.2000	3.0000	3.0000	-21.053%	19	944	+263.333%
2026-06-16	3.6000	3.8000	3.3700	3.8000	+21.019%	26	935	+186.842%
2026-06-15	3.0000	3.1400	2.9000	3.1400	+8.276%	138	935	+247.134%
2026-06-12	2.8500	3.1000	2.7500	2.9000	-27.500%	30	1,057	+275.862%
2026-06-11	3.6000	4.0000	3.6000	4.0000	+14.286%	29	1,049	+172.500%
2026-06-10	4.3500	4.3500	3.4000	3.5000	-28.571%	88	1,044	+211.429%
2026-06-09	4.5500	4.9000	4.5500	4.9000	+8.889%	27	1,013	+122.449%
2026-06-08	4.6000	4.6000	4.3600	4.5000	-11.765%	123	996	+142.222%
2026-06-05	5.5000	5.5000	5.1000	5.1000	+13.333%	12	912	+113.725%
2026-06-04	4.8000	5.0500	4.2400	4.5000	+32.353%	72	916	+142.222%
2026-06-03	3.4000	3.5000	3.2000	3.4000	-2.857%	102	888	+220.588%
2026-06-01	3.5000	3.7000	3.5000	3.5000	+22.807%	43	872	+211.429%
2026-05-29	2.8500	3.0000	2.7500	2.8500	-6.250%	38	869	+282.456%
2026-05-28	2.9500	3.1000	2.9000	3.0400	+1.333%	10	852	+258.553%
2026-05-27	3.0000	3.0000	3.0000	3.0000	-8.815%	1	853	+263.333%
2026-05-26	3.2000	3.3000	3.1500	3.2900	-8.611%	69	852	+231.307%
2026-05-22	3.4600	3.6000	3.4000	3.6000	-2.703%	21	848	+202.778%
2026-05-21	3.7000	3.7000	3.6000	3.7000	-9.756%	41	809	+194.595%
2026-05-20	3.9000	4.1000	3.7200	4.1000	+2.500%	33	809	+165.854%
2026-05-19	3.5600	4.0000	3.5600	4.0000	+11.111%	18	811	+172.500%
2026-05-18	3.2000	3.6000	3.2000	3.6000	+46.939%	16	811	+202.778%
2026-05-15	3.0700	3.0700	2.4500	2.4500	-8.582%	72	811	+344.898%
2026-05-14	2.9000	2.9000	2.6800	2.6800	+11.667%	24	761	+306.716%
2026-05-13	2.4000	2.4500	2.2700	2.4000	-7.692%	57	737	+354.167%
2026-05-12	2.5500	2.6000	2.5300	2.6000	+18.182%	37	737	+319.231%
2026-05-11	2.4000	2.4000	2.0700	2.2000	-26.667%	34	737	+395.455%
2026-05-08	3.0000	3.0000	2.9200	3.0000	-17.808%	13	737	+263.333%
2026-05-07	3.6500	3.6500	3.6500	3.6500	+11.280%	1	728	+198.630%
2026-05-06	3.6000	3.6000	3.2000	3.2800	-9.642%	195	698	+232.317%
2026-05-05	3.2000	3.6300	3.2000	3.6300	+5.217%	10	584	+200.275%
2026-05-04	4.0500	4.0500	3.4500	3.4500	-19.767%	20	579	+215.942%
2026-05-01	4.2500	4.3000	4.1000	4.3000	-8.316%	6	574	+153.488%
2026-04-30	4.4000	4.9000	4.4000	4.6900	-8.039%	45	574	+132.409%
2026-04-29	5.4000	5.5000	5.0000	5.1000	-15.000%	38	555	+113.725%
2026-04-28	6.0500	6.2000	6.0000	6.0000	+5.263%	14	528	+81.667%
2026-04-27	6.0000	6.0000	5.6000	5.7000	+11.765%	5	523	+91.228%
2026-04-24	5.5000	5.5000	5.1000	5.1000	-5.204%	27	522	+113.725%
2026-04-23	5.2000	5.4000	4.8000	5.3800	+1.509%	372	507	+102.602%
2026-04-22	5.9000	6.0000	5.2000	5.3000	-7.826%	39	214	+105.660%
2026-04-21	6.9400	6.9400	5.7000	5.7500	-25.806%	62	129	+89.565%
2026-04-20	7.8000	7.8000	7.7500	7.7500	+3.333%	11	129	+40.645%
2026-04-16	9.4300	9.4300	7.5000	7.5000	-35.009%	43	118	+45.333%
2026-04-15	11.5400	11.5400	11.5400	11.5400	-0.517%	2	75	-5.546%
2026-04-14	11.6000	11.6000	11.6000	11.6000	+11.753%	1	73	-6.034%
2026-04-13	10.5000	10.5000	10.3800	10.3800	+0.581%	4	74	+5.010%
2026-04-10	12.3200	12.3200	10.3200	10.3200	-16.774%	26	76	+5.620%
2026-04-07	12.2100	12.4500	12.0500	12.4000	-31.302%	52	53	-12.097%
2026-01-30	18.0500	18.0500	18.0500	18.0500	-46.519%	1	3	-39.612%
2025-10-29	33.7500	33.7500	33.7500	33.7500	-7.862%	1	3	-67.704%
2025-10-21	36.6300	36.6300	36.6300	36.6300	-12.640%	1	4	-70.243%
2025-09-17	41.9300	41.9300	41.9300	41.9300	+5.167%	1	4	-74.004%
2025-09-15	39.8700	39.8700	39.8700	39.8700	+0.277%	1	4	-72.661%
2025-09-02	39.7700	39.7700	39.7600	39.7600	-4.515%	2	3	-72.586%
2025-08-20	41.3900	41.6400	41.3900	41.6400	+4.676%	2	3	-73.823%
2025-08-19	39.5000	39.7800	39.5000	39.7800	+6.878%	2	2	-72.599%
2025-07-31	37.2200	37.2200	37.2200	37.2200	0.000%	2	2	-70.715%