Dark

ABT20260918P100
ABT Sep 18 2026 100.00 Put (ABT260918P00100000)
option OPRA

EOD

Sep 9, 2026

0.2500-7.407%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.2500	0.2500	0.2500	0.2500	-7.407%	1	1,843	0.000%
2026-09-08	0.2500	0.3000	0.2000	0.2700	+80.000%	28	1,843	-7.407%
2026-09-03	0.1800	0.1800	0.1500	0.1500	+66.667%	2	1,846	+66.667%
2026-09-02	0.0700	0.0900	0.0700	0.0900	-25.000%	2	1,846	+177.778%
2026-09-01	0.1200	0.1200	0.1200	0.1200	-14.286%	1	1,846	+108.333%
2026-08-31	0.1500	0.1500	0.1100	0.1400	+7.692%	6	1,845	+78.571%
2026-08-28	0.1300	0.1300	0.1300	0.1300	+30.000%	1	1,843	+92.308%
2026-08-27	0.1400	0.2500	0.1000	0.1000	-16.667%	38	1,842	+150.000%
2026-08-26	0.1000	0.1200	0.1000	0.1200	+9.091%	6	1,843	+108.333%
2026-08-25	0.1500	0.1500	0.1000	0.1100	-26.667%	167	1,838	+127.273%
2026-08-24	0.1500	0.1500	0.1500	0.1500	0.000%	4	1,718	+66.667%
2026-08-21	0.2200	0.2200	0.1500	0.1500	-21.053%	40	1,718	+66.667%
2026-08-20	0.2000	0.2100	0.1700	0.1900	+11.765%	66	1,748	+31.579%
2026-08-19	0.2500	0.2500	0.1700	0.1700	-32.000%	28	1,747	+47.059%
2026-08-18	0.4000	0.4000	0.2500	0.2500	-26.471%	96	1,743	0.000%
2026-08-17	0.4000	0.4000	0.3400	0.3400	-2.857%	73	1,790	-26.471%
2026-08-14	0.4000	0.4000	0.3400	0.3500	-14.634%	71	1,787	-28.571%
2026-08-13	0.4000	0.5100	0.3500	0.4100	-8.889%	87	1,735	-39.024%
2026-08-12	0.6700	0.6700	0.4300	0.4500	-23.729%	139	1,724	-44.444%
2026-08-11	0.9300	0.9300	0.5200	0.5900	-28.916%	136	1,724	-57.627%
2026-08-10	1.0400	1.0400	0.7500	0.8300	-17.000%	54	1,789	-69.880%
2026-08-07	1.2500	1.2900	1.0000	1.0000	-9.091%	26	1,796	-75.000%
2026-08-06	1.4100	1.6000	1.1000	1.1000	-37.143%	78	1,795	-77.273%
2026-08-05	1.8700	2.1000	1.7500	1.7500	-7.895%	55	1,804	-85.714%
2026-08-04	1.8500	1.9000	1.8000	1.9000	+28.378%	159	1,789	-86.842%
2026-08-03	1.3800	1.5200	1.3800	1.4800	-18.232%	29	1,708	-83.108%
2026-07-31	2.2500	2.2500	1.7500	1.8100	-4.737%	35	1,684	-86.188%
2026-07-30	1.9500	2.1000	1.6000	1.9000	+29.252%	53	1,673	-86.842%
2026-07-29	1.4800	1.4800	1.1100	1.4700	-5.161%	40	1,643	-82.993%
2026-07-28	2.0600	2.2000	1.2500	1.5500	-26.190%	93	1,633	-83.871%
2026-07-27	2.8000	2.8000	1.8200	2.1000	-25.000%	78	1,614	-88.095%
2026-07-24	2.7000	2.8000	2.5700	2.8000	-26.316%	47	1,623	-91.071%
2026-07-23	3.8000	3.9000	3.4000	3.8000	0.000%	131	1,604	-93.421%
2026-07-22	4.1000	4.2000	3.5500	3.8000	-9.524%	196	1,608	-93.421%
2026-07-21	3.6000	4.2000	3.6000	4.2000	+20.000%	44	1,653	-94.048%
2026-07-20	3.7000	3.9000	3.3000	3.5000	-15.663%	69	1,649	-92.857%
2026-07-17	4.1500	4.5000	3.6000	4.1500	-21.103%	107	1,628	-93.976%
2026-07-16	4.8800	5.3000	4.2800	5.2600	-55.946%	134	1,623	-95.247%
2026-07-14	12.3500	12.3500	11.9400	11.9400	+34.611%	509	1,573	-97.906%
2026-07-13	8.8700	8.8700	8.8700	8.8700	+14.452%	3	1,672	-97.182%
2026-07-08	7.7500	7.7500	7.7500	7.7500	+4.730%	1	1,672	-96.774%
2026-07-07	6.8000	7.4000	6.8000	7.4000	-8.867%	10	1,672	-96.622%
2026-07-06	8.1200	8.1200	8.1200	8.1200	-8.764%	2	1,667	-96.921%
2026-07-01	8.9000	8.9000	8.9000	8.9000	-15.238%	2	1,665	-97.191%
2026-06-30	10.5000	10.5000	10.5000	10.5000	+17.188%	2	1,665	-97.619%
2026-06-29	8.9600	8.9600	8.9600	8.9600	+6.667%	80	1,666	-97.210%
2026-06-26	8.4000	8.6000	8.2900	8.4000	-10.638%	12	1,637	-97.024%
2026-06-25	9.0000	9.4300	8.9800	9.4000	-12.150%	253	1,632	-97.340%
2026-06-24	9.9000	10.7000	9.9000	10.7000	-7.439%	9	1,632	-97.664%
2026-06-23	11.8000	11.8000	11.5600	11.5600	-8.254%	3	1,630	-97.837%
2026-06-18	12.6000	12.6000	12.6000	12.6000	+3.279%	2	1,632	-98.016%
2026-06-16	12.2000	12.2000	12.2000	12.2000	-10.294%	1	1,632	-97.951%
2026-06-15	13.6000	13.6000	13.6000	13.6000	+9.677%	2	1,633	-98.162%
2026-06-11	12.4000	12.4000	12.4000	12.4000	+13.761%	2	1,635	-97.984%
2026-06-09	11.0000	11.0000	10.9000	10.9000	-8.326%	3	1,637	-97.706%
2026-06-08	11.3000	11.8900	11.3000	11.8900	+0.763%	6	1,639	-97.897%
2026-06-04	11.9000	11.9000	11.8000	11.8000	-21.699%	3	1,640	-97.881%
2026-06-02	15.0000	15.0700	15.0000	15.0700	-1.503%	3	1,643	-98.341%
2026-06-01	15.3000	15.3000	15.3000	15.3000	-1.923%	2	1,644	-98.366%
2026-05-28	15.6000	15.6000	15.6000	15.6000	+1.961%	2	1,646	-98.397%
2026-05-26	15.2000	15.3000	15.2000	15.3000	+8.511%	21	1,648	-98.366%
2026-05-22	13.7000	14.1000	13.7000	14.1000	-1.399%	28	1,631	-98.227%
2026-05-21	14.4000	14.5000	14.3000	14.3000	+6.716%	5	1,628	-98.252%
2026-05-20	13.8000	13.8000	13.4000	13.4000	+2.290%	96	1,628	-98.134%
2026-05-19	13.1000	13.1000	13.1000	13.1000	-7.746%	1	1,542	-98.092%
2026-05-18	14.2000	14.2000	14.2000	14.2000	-11.028%	2	1,542	-98.239%
2026-05-15	15.9100	15.9600	15.9100	15.9600	-1.481%	4	1,542	-98.434%
2026-05-14	16.2000	16.2000	16.2000	16.2000	-2.994%	1	1,540	-98.457%
2026-05-12	17.4000	17.4000	16.6700	16.7000	-3.468%	5	1,543	-98.503%
2026-05-11	17.3000	17.3000	17.3000	17.3000	+6.005%	2	1,543	-98.555%
2026-05-08	16.3200	16.3200	16.3200	16.3200	+11.781%	1	1,543	-98.468%
2026-05-07	14.6000	14.6000	14.6000	14.6000	-0.409%	1	1,544	-98.288%
2026-05-06	14.6600	14.6600	14.6600	14.6600	+2.089%	1	1,545	-98.295%
2026-05-05	14.3700	14.8000	14.2000	14.3600	+2.571%	8	1,545	-98.259%
2026-05-04	12.9500	14.0000	12.9500	14.0000	+21.739%	81	1,550	-98.214%
2026-04-30	11.5000	11.5000	11.5000	11.5000	+7.477%	2	1,529	-97.826%
2026-04-29	10.4000	10.7000	10.2300	10.7000	+15.054%	5	1,529	-97.664%
2026-04-28	9.3000	9.3000	9.3000	9.3000	-13.488%	7	1,530	-97.312%
2026-04-24	10.7500	10.7500	10.7500	10.7500	-2.715%	11	1,530	-97.674%
2026-04-23	10.6400	11.0500	10.6400	11.0500	+6.046%	3	1,530	-97.738%
2026-04-22	10.4200	10.4200	10.4200	10.4200	+7.423%	3	1,530	-97.601%
2026-04-21	9.8200	9.8200	9.7000	9.7000	+22.320%	2	1,529	-97.423%
2026-04-20	7.9300	7.9300	7.9300	7.9300	+1.667%	1	1,529	-96.847%
2026-04-17	7.9000	7.9000	7.7000	7.8000	-14.286%	25	1,529	-96.795%
2026-04-16	7.8000	9.1000	7.6000	9.1000	+57.712%	21	1,523	-97.253%
2026-04-15	6.0000	6.0000	5.7700	5.7700	-10.681%	2	1,519	-95.667%
2026-04-14	6.5000	6.7000	6.4600	6.4600	-4.154%	5	1,517	-96.130%
2026-04-13	7.5000	7.5000	6.7400	6.7400	-7.671%	32	1,514	-96.291%
2026-04-10	6.7000	7.4000	6.7000	7.3000	+19.672%	74	1,500	-96.575%
2026-04-09	6.1000	6.1000	6.0000	6.1000	+6.087%	8	1,454	-95.902%
2026-04-08	6.0000	6.0000	5.7500	5.7500	-10.853%	19	1,449	-95.652%
2026-04-07	6.4500	6.4500	6.4500	6.4500	+0.781%	4	1,432	-96.124%
2026-04-06	6.3000	6.6000	6.3000	6.4000	-3.030%	6	1,428	-96.094%
2026-04-02	6.4500	6.6000	6.4500	6.6000	0.000%	12	1,426	-96.212%
2026-04-01	6.4000	6.6000	6.2000	6.6000	-0.752%	16	1,426	-96.212%
2026-03-31	7.1000	7.3500	6.6500	6.6500	-2.920%	41	1,426	-96.241%
2026-03-30	6.4000	6.8500	6.4000	6.8500	+13.223%	4	1,443	-96.350%
2026-03-27	5.9500	6.0500	5.9500	6.0500	+6.140%	9	1,441	-95.868%
2026-03-26	5.6000	5.7000	5.6000	5.7000	-1.554%	12	1,433	-95.614%
2026-03-25	5.9000	5.9000	5.7900	5.7900	-6.613%	55	1,427	-95.682%
2026-03-24	6.6500	6.6500	6.2000	6.2000	+2.479%	39	1,392	-95.968%
2026-03-23	5.7000	6.0500	5.5500	6.0500	+10.000%	26	1,356	-95.868%
2026-03-20	5.3000	5.7000	5.3000	5.5000	+4.762%	17	1,349	-95.455%
2026-03-19	4.6000	5.3000	4.6000	5.2500	+20.413%	165	1,338	-95.238%
2026-03-18	4.3600	4.3600	4.3600	4.3600	-3.965%	5	1,231	-94.266%
2026-03-16	4.5400	4.5400	4.5400	4.5400	-5.417%	2	1,230	-94.493%
2026-03-13	4.8500	4.8500	4.7500	4.8000	-1.031%	21	1,229	-94.792%
2026-03-12	4.4000	4.9500	4.4000	4.8500	+14.387%	595	1,230	-94.845%
2026-03-11	4.2000	4.2800	4.0100	4.2400	+4.691%	192	726	-94.104%
2026-03-10	4.3500	4.3500	3.8900	4.0500	+3.846%	43	695	-93.827%
2026-03-09	3.9000	3.9500	3.9000	3.9000	-17.895%	3	677	-93.590%
2026-03-06	4.7500	4.7700	4.7000	4.7500	+14.458%	68	680	-94.737%
2026-03-05	3.8500	4.1500	3.8500	4.1500	+18.571%	7	674	-93.976%
2026-03-04	3.6000	3.6000	3.3500	3.5000	0.000%	9	668	-92.857%
2026-03-03	3.4000	3.7000	3.3900	3.5000	+9.375%	21	665	-92.857%
2026-03-02	3.2000	3.2000	3.2000	3.2000	+12.281%	1	656	-92.188%
2026-02-27	2.8500	3.0500	2.6900	2.8500	+7.547%	40	656	-91.228%
2026-02-25	2.5700	2.6500	2.5700	2.6500	-3.636%	3	636	-90.566%
2026-02-24	2.9600	2.9600	2.7500	2.7500	-4.844%	7	636	-90.909%
2026-02-23	2.8900	2.8900	2.8900	2.8900	-13.731%	1	636	-91.349%
2026-02-19	3.3500	3.3500	3.3500	3.3500	+6.349%	1	636	-92.537%
2026-02-17	3.1500	3.1500	3.1500	3.1500	-7.353%	1	636	-92.063%
2026-02-12	3.4000	3.4000	3.4000	3.4000	-11.688%	7	635	-92.647%
2026-02-06	3.8500	3.9000	3.8500	3.8500	-0.517%	29	628	-93.506%
2026-02-05	4.1500	4.1500	3.8700	3.8700	+3.200%	31	625	-93.540%
2026-02-02	3.4800	3.7500	3.4700	3.7500	-5.063%	154	624	-93.333%
2026-01-30	4.7000	4.7000	3.9500	3.9500	-3.186%	114	477	-93.671%
2026-01-27	4.0800	4.2500	4.0800	4.0800	+4.615%	118	412	-93.873%
2026-01-26	4.0500	4.0500	3.9000	3.9000	-5.569%	8	295	-93.590%
2026-01-23	4.5000	4.5000	4.1300	4.1300	-1.667%	16	291	-93.947%
2026-01-22	3.8300	4.2300	3.4000	4.2000	+105.882%	16	286	-94.048%
2026-01-13	2.0400	2.0400	2.0400	2.0400	-3.318%	24	275	-87.745%
2026-01-12	2.1100	2.1100	2.1100	2.1100	+8.763%	3	267	-88.152%
2026-01-09	1.8700	1.9700	1.8700	1.9400	+6.011%	56	264	-87.113%
2025-12-18	1.8300	1.8300	1.8300	1.8300	+1.667%	1	250	-86.339%
2025-12-16	1.8000	1.8000	1.8000	1.8000	-7.692%	10	250	-86.111%
2025-12-15	1.9500	1.9500	1.9500	1.9500	-15.217%	5	240	-87.179%
2025-12-08	2.1600	2.3000	2.1600	2.3000	+14.428%	7	245	-89.130%
2025-12-02	2.0100	2.0100	2.0100	2.0100	+0.500%	15	238	-87.562%
2025-11-21	2.0000	2.0000	2.0000	2.0000	-26.199%	2	223	-87.500%
2025-10-31	2.6200	2.7100	2.6200	2.7100	+23.182%	2	223	-90.775%
2025-10-27	1.9600	2.2800	1.9600	2.2000	-6.780%	122	120	-88.636%
2025-10-17	2.3600	2.3600	2.3600	2.3600	-5.600%	1	120	-89.407%
2025-10-16	2.2300	2.5000	2.2300	2.5000	+10.619%	3	119	-90.000%
2025-10-13	2.2600	2.2600	2.2600	2.2600	+3.670%	2	118	-88.938%
2025-10-10	2.1800	2.1800	2.1800	2.1800	-0.457%	1	116	-88.532%
2025-10-08	2.1900	2.1900	2.1900	2.1900	+4.286%	2	115	-88.584%
2025-10-06	2.0400	2.1000	1.9800	2.1000	+2.941%	4	113	-88.095%
2025-10-03	2.0400	2.0400	2.0400	2.0400	-3.318%	1	110	-87.745%
2025-10-02	2.2300	2.2300	2.1100	2.1100	-2.765%	2	109	-88.152%
2025-10-01	2.2900	2.2900	2.0800	2.1700	0.000%	4	109	-88.479%
2025-09-30	2.1700	2.2000	2.1200	2.1700	-1.364%	4	107	-88.479%
2025-09-29	2.3300	2.3300	2.2000	2.2000	+3.286%	7	107	-88.636%
2025-09-26	2.1300	2.1300	2.1300	2.1300	-4.911%	1	100	-88.263%
2025-09-25	2.2700	2.3400	2.1200	2.2400	+19.786%	10	99	-88.839%
2025-09-24	1.9600	1.9600	1.8700	1.8700	-2.094%	2	97	-86.631%
2025-09-22	1.9200	1.9200	1.9100	1.9100	-6.829%	3	96	-86.911%
2025-09-19	1.9600	2.1000	1.9500	2.0500	-5.963%	7	93	-87.805%
2025-09-17	2.1800	2.1800	2.1800	2.1800	-2.242%	2	91	-88.532%
2025-09-15	2.2300	2.2300	2.2300	2.2300	+12.626%	1	89	-88.789%
2025-09-12	1.9800	1.9800	1.9800	1.9800	-12.775%	1	88	-87.374%
2025-09-11	2.2600	2.2700	2.2600	2.2700	-4.622%	2	87	-88.987%
2025-09-10	2.3800	2.3800	2.3800	2.3800	+10.185%	2	86	-89.496%
2025-09-08	2.1600	2.1600	2.1600	2.1600	+3.846%	1	84	-88.426%
2025-09-05	2.0800	2.0800	2.0800	2.0800	-0.952%	1	84	-87.981%
2025-09-04	2.0700	2.1000	2.0500	2.1000	-8.297%	4	83	-88.095%
2025-09-03	2.2500	2.3600	2.2500	2.2900	+7.009%	4	82	-89.083%
2025-09-02	2.1400	2.1400	2.1400	2.1400	0.000%	1	80	-88.318%
2025-08-29	2.1400	2.1400	2.1400	2.1400	+1.905%	1	78	-88.318%
2025-08-27	2.0800	2.2300	2.0800	2.1000	-1.869%	27	78	-88.095%
2025-08-26	2.0300	2.1400	2.0300	2.1400	-0.926%	2	57	-88.318%
2025-08-25	2.1600	2.1600	2.1600	2.1600	-1.370%	1	57	-88.426%
2025-08-22	2.1900	2.1900	2.1900	2.1900	+1.389%	1	56	-88.584%
2025-08-20	2.1700	2.1700	2.0400	2.1600	-4.846%	4	55	-88.426%
2025-08-18	2.2700	2.2700	2.2700	2.2700	-6.967%	1	53	-88.987%
2025-08-13	2.1900	2.4400	2.1900	2.4400	+6.087%	4	52	-89.754%
2025-08-12	2.3000	2.3000	2.3000	2.3000	+5.505%	12	52	-89.130%
2025-08-07	2.1800	2.1800	2.1800	2.1800	-17.736%	1	40	-88.532%
2025-07-29	2.6500	2.6500	2.6500	2.6500	-14.516%	10	39	-90.566%
2025-07-22	3.1000	3.1000	3.1000	3.1000	+4.730%	8	29	-91.935%
2025-07-21	2.9600	2.9600	2.9600	2.9600	-21.067%	1	21	-91.554%
2025-07-17	3.7500	3.7500	3.7500	3.7500	+40.977%	1	21	-93.333%
2025-07-16	2.6700	2.6700	2.6600	2.6600	+6.400%	16	21	-90.602%
2025-07-01	2.5000	2.5000	2.5000	2.5000	-9.091%	10	5	-90.000%
2025-06-16	2.7500	2.7500	2.7500	2.7500	0.000%	10	10	-90.909%