Dark

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

EOD

Jul 24, 2026

2.80-26.316%(-1.00)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.7000	2.8000	2.5700	2.8000	-26.316%	47	1,623	0.000%
2026-07-23	3.8000	3.9000	3.4000	3.8000	0.000%	131	1,604	-26.316%
2026-07-22	4.1000	4.2000	3.5500	3.8000	-9.524%	196	1,608	-26.316%
2026-07-21	3.6000	4.2000	3.6000	4.2000	+20.000%	44	1,653	-33.333%
2026-07-20	3.7000	3.9000	3.3000	3.5000	-15.663%	69	1,649	-20.000%
2026-07-17	4.1500	4.5000	3.6000	4.1500	-21.103%	107	1,628	-32.530%
2026-07-16	4.8800	5.3000	4.2800	5.2600	-55.946%	134	1,623	-46.768%
2026-07-14	12.3500	12.3500	11.9400	11.9400	+34.611%	509	1,573	-76.549%
2026-07-13	8.8700	8.8700	8.8700	8.8700	+14.452%	3	1,672	-68.433%
2026-07-08	7.7500	7.7500	7.7500	7.7500	+4.730%	1	1,672	-63.871%
2026-07-07	6.8000	7.4000	6.8000	7.4000	-8.867%	10	1,672	-62.162%
2026-07-06	8.1200	8.1200	8.1200	8.1200	-8.764%	2	1,667	-65.517%
2026-07-01	8.9000	8.9000	8.9000	8.9000	-15.238%	2	1,665	-68.539%
2026-06-30	10.5000	10.5000	10.5000	10.5000	+17.188%	2	1,665	-73.333%
2026-06-29	8.9600	8.9600	8.9600	8.9600	+6.667%	80	1,666	-68.750%
2026-06-26	8.4000	8.6000	8.2900	8.4000	-10.638%	12	1,637	-66.667%
2026-06-25	9.0000	9.4300	8.9800	9.4000	-12.150%	253	1,632	-70.213%
2026-06-24	9.9000	10.7000	9.9000	10.7000	-7.439%	9	1,632	-73.832%
2026-06-23	11.8000	11.8000	11.5600	11.5600	-8.254%	3	1,630	-75.779%
2026-06-18	12.6000	12.6000	12.6000	12.6000	+3.279%	2	1,632	-77.778%
2026-06-16	12.2000	12.2000	12.2000	12.2000	-10.294%	1	1,632	-77.049%
2026-06-15	13.6000	13.6000	13.6000	13.6000	+9.677%	2	1,633	-79.412%
2026-06-11	12.4000	12.4000	12.4000	12.4000	+13.761%	2	1,635	-77.419%
2026-06-09	11.0000	11.0000	10.9000	10.9000	-8.326%	3	1,637	-74.312%
2026-06-08	11.3000	11.8900	11.3000	11.8900	+0.763%	6	1,639	-76.451%
2026-06-04	11.9000	11.9000	11.8000	11.8000	-21.699%	3	1,640	-76.271%
2026-06-02	15.0000	15.0700	15.0000	15.0700	-1.503%	3	1,643	-81.420%
2026-06-01	15.3000	15.3000	15.3000	15.3000	-1.923%	2	1,644	-81.699%
2026-05-28	15.6000	15.6000	15.6000	15.6000	+1.961%	2	1,646	-82.051%
2026-05-26	15.2000	15.3000	15.2000	15.3000	+8.511%	21	1,648	-81.699%
2026-05-22	13.7000	14.1000	13.7000	14.1000	-1.399%	28	1,631	-80.142%
2026-05-21	14.4000	14.5000	14.3000	14.3000	+6.716%	5	1,628	-80.420%
2026-05-20	13.8000	13.8000	13.4000	13.4000	+2.290%	96	1,628	-79.104%
2026-05-19	13.1000	13.1000	13.1000	13.1000	-7.746%	1	1,542	-78.626%
2026-05-18	14.2000	14.2000	14.2000	14.2000	-11.028%	2	1,542	-80.282%
2026-05-15	15.9100	15.9600	15.9100	15.9600	-1.481%	4	1,542	-82.456%
2026-05-14	16.2000	16.2000	16.2000	16.2000	-2.994%	1	1,540	-82.716%
2026-05-12	17.4000	17.4000	16.6700	16.7000	-3.468%	5	1,543	-83.234%
2026-05-11	17.3000	17.3000	17.3000	17.3000	+6.005%	2	1,543	-83.815%
2026-05-08	16.3200	16.3200	16.3200	16.3200	+11.781%	1	1,543	-82.843%
2026-05-07	14.6000	14.6000	14.6000	14.6000	-0.409%	1	1,544	-80.822%
2026-05-06	14.6600	14.6600	14.6600	14.6600	+2.089%	1	1,545	-80.900%
2026-05-05	14.3700	14.8000	14.2000	14.3600	+2.571%	8	1,545	-80.501%
2026-05-04	12.9500	14.0000	12.9500	14.0000	+21.739%	81	1,550	-80.000%
2026-04-30	11.5000	11.5000	11.5000	11.5000	+7.477%	2	1,529	-75.652%
2026-04-29	10.4000	10.7000	10.2300	10.7000	+15.054%	5	1,529	-73.832%
2026-04-28	9.3000	9.3000	9.3000	9.3000	-13.488%	7	1,530	-69.892%
2026-04-24	10.7500	10.7500	10.7500	10.7500	-2.715%	11	1,530	-73.953%
2026-04-23	10.6400	11.0500	10.6400	11.0500	+6.046%	3	1,530	-74.661%
2026-04-22	10.4200	10.4200	10.4200	10.4200	+7.423%	3	1,530	-73.129%
2026-04-21	9.8200	9.8200	9.7000	9.7000	+22.320%	2	1,529	-71.134%
2026-04-20	7.9300	7.9300	7.9300	7.9300	+1.667%	1	1,529	-64.691%
2026-04-17	7.9000	7.9000	7.7000	7.8000	-14.286%	25	1,529	-64.103%
2026-04-16	7.8000	9.1000	7.6000	9.1000	+57.712%	21	1,523	-69.231%
2026-04-15	6.0000	6.0000	5.7700	5.7700	-10.681%	2	1,519	-51.473%
2026-04-14	6.5000	6.7000	6.4600	6.4600	-4.154%	5	1,517	-56.656%
2026-04-13	7.5000	7.5000	6.7400	6.7400	-7.671%	32	1,514	-58.457%
2026-04-10	6.7000	7.4000	6.7000	7.3000	+19.672%	74	1,500	-61.644%
2026-04-09	6.1000	6.1000	6.0000	6.1000	+6.087%	8	1,454	-54.098%
2026-04-08	6.0000	6.0000	5.7500	5.7500	-10.853%	19	1,449	-51.304%
2026-04-07	6.4500	6.4500	6.4500	6.4500	+0.781%	4	1,432	-56.589%
2026-04-06	6.3000	6.6000	6.3000	6.4000	-3.030%	6	1,428	-56.250%
2026-04-02	6.4500	6.6000	6.4500	6.6000	0.000%	12	1,426	-57.576%
2026-04-01	6.4000	6.6000	6.2000	6.6000	-0.752%	16	1,426	-57.576%
2026-03-31	7.1000	7.3500	6.6500	6.6500	-2.920%	41	1,426	-57.895%
2026-03-30	6.4000	6.8500	6.4000	6.8500	+13.223%	4	1,443	-59.124%
2026-03-27	5.9500	6.0500	5.9500	6.0500	+6.140%	9	1,441	-53.719%
2026-03-26	5.6000	5.7000	5.6000	5.7000	-1.554%	12	1,433	-50.877%
2026-03-25	5.9000	5.9000	5.7900	5.7900	-6.613%	55	1,427	-51.641%
2026-03-24	6.6500	6.6500	6.2000	6.2000	+2.479%	39	1,392	-54.839%
2026-03-23	5.7000	6.0500	5.5500	6.0500	+10.000%	26	1,356	-53.719%
2026-03-20	5.3000	5.7000	5.3000	5.5000	+4.762%	17	1,349	-49.091%
2026-03-19	4.6000	5.3000	4.6000	5.2500	+20.413%	165	1,338	-46.667%
2026-03-18	4.3600	4.3600	4.3600	4.3600	-3.965%	5	1,231	-35.780%
2026-03-16	4.5400	4.5400	4.5400	4.5400	-5.417%	2	1,230	-38.326%
2026-03-13	4.8500	4.8500	4.7500	4.8000	-1.031%	21	1,229	-41.667%
2026-03-12	4.4000	4.9500	4.4000	4.8500	+14.387%	595	1,230	-42.268%
2026-03-11	4.2000	4.2800	4.0100	4.2400	+4.691%	192	726	-33.962%
2026-03-10	4.3500	4.3500	3.8900	4.0500	+3.846%	43	695	-30.864%
2026-03-09	3.9000	3.9500	3.9000	3.9000	-17.895%	3	677	-28.205%
2026-03-06	4.7500	4.7700	4.7000	4.7500	+14.458%	68	680	-41.053%
2026-03-05	3.8500	4.1500	3.8500	4.1500	+18.571%	7	674	-32.530%
2026-03-04	3.6000	3.6000	3.3500	3.5000	0.000%	9	668	-20.000%
2026-03-03	3.4000	3.7000	3.3900	3.5000	+9.375%	21	665	-20.000%
2026-03-02	3.2000	3.2000	3.2000	3.2000	+12.281%	1	656	-12.500%
2026-02-27	2.8500	3.0500	2.6900	2.8500	+7.547%	40	656	-1.754%
2026-02-25	2.5700	2.6500	2.5700	2.6500	-3.636%	3	636	+5.660%
2026-02-24	2.9600	2.9600	2.7500	2.7500	-4.844%	7	636	+1.818%
2026-02-23	2.8900	2.8900	2.8900	2.8900	-13.731%	1	636	-3.114%
2026-02-19	3.3500	3.3500	3.3500	3.3500	+6.349%	1	636	-16.418%
2026-02-17	3.1500	3.1500	3.1500	3.1500	-7.353%	1	636	-11.111%
2026-02-12	3.4000	3.4000	3.4000	3.4000	-11.688%	7	635	-17.647%
2026-02-06	3.8500	3.9000	3.8500	3.8500	-0.517%	29	628	-27.273%
2026-02-05	4.1500	4.1500	3.8700	3.8700	+3.200%	31	625	-27.649%
2026-02-02	3.4800	3.7500	3.4700	3.7500	-5.063%	154	624	-25.333%
2026-01-30	4.7000	4.7000	3.9500	3.9500	-3.186%	114	477	-29.114%
2026-01-27	4.0800	4.2500	4.0800	4.0800	+4.615%	118	412	-31.373%
2026-01-26	4.0500	4.0500	3.9000	3.9000	-5.569%	8	295	-28.205%
2026-01-23	4.5000	4.5000	4.1300	4.1300	-1.667%	16	291	-32.203%
2026-01-22	3.8300	4.2300	3.4000	4.2000	+105.882%	16	286	-33.333%
2026-01-13	2.0400	2.0400	2.0400	2.0400	-3.318%	24	275	+37.255%
2026-01-12	2.1100	2.1100	2.1100	2.1100	+8.763%	3	267	+32.701%
2026-01-09	1.8700	1.9700	1.8700	1.9400	+6.011%	56	264	+44.330%
2025-12-18	1.8300	1.8300	1.8300	1.8300	+1.667%	1	250	+53.005%
2025-12-16	1.8000	1.8000	1.8000	1.8000	-7.692%	10	250	+55.556%
2025-12-15	1.9500	1.9500	1.9500	1.9500	-15.217%	5	240	+43.590%
2025-12-08	2.1600	2.3000	2.1600	2.3000	+14.428%	7	245	+21.739%
2025-12-02	2.0100	2.0100	2.0100	2.0100	+0.500%	15	238	+39.303%
2025-11-21	2.0000	2.0000	2.0000	2.0000	-26.199%	2	223	+40.000%
2025-10-31	2.6200	2.7100	2.6200	2.7100	+23.182%	2	223	+3.321%
2025-10-27	1.9600	2.2800	1.9600	2.2000	-6.780%	122	120	+27.273%
2025-10-17	2.3600	2.3600	2.3600	2.3600	-5.600%	1	120	+18.644%
2025-10-16	2.2300	2.5000	2.2300	2.5000	+10.619%	3	119	+12.000%
2025-10-13	2.2600	2.2600	2.2600	2.2600	+3.670%	2	118	+23.894%
2025-10-10	2.1800	2.1800	2.1800	2.1800	-0.457%	1	116	+28.440%
2025-10-08	2.1900	2.1900	2.1900	2.1900	+4.286%	2	115	+27.854%
2025-10-06	2.0400	2.1000	1.9800	2.1000	+2.941%	4	113	+33.333%
2025-10-03	2.0400	2.0400	2.0400	2.0400	-3.318%	1	110	+37.255%
2025-10-02	2.2300	2.2300	2.1100	2.1100	-2.765%	2	109	+32.701%
2025-10-01	2.2900	2.2900	2.0800	2.1700	0.000%	4	109	+29.032%
2025-09-30	2.1700	2.2000	2.1200	2.1700	-1.364%	4	107	+29.032%
2025-09-29	2.3300	2.3300	2.2000	2.2000	+3.286%	7	107	+27.273%
2025-09-26	2.1300	2.1300	2.1300	2.1300	-4.911%	1	100	+31.455%
2025-09-25	2.2700	2.3400	2.1200	2.2400	+19.786%	10	99	+25.000%
2025-09-24	1.9600	1.9600	1.8700	1.8700	-2.094%	2	97	+49.733%
2025-09-22	1.9200	1.9200	1.9100	1.9100	-6.829%	3	96	+46.597%
2025-09-19	1.9600	2.1000	1.9500	2.0500	-5.963%	7	93	+36.585%
2025-09-17	2.1800	2.1800	2.1800	2.1800	-2.242%	2	91	+28.440%
2025-09-15	2.2300	2.2300	2.2300	2.2300	+12.626%	1	89	+25.561%
2025-09-12	1.9800	1.9800	1.9800	1.9800	-12.775%	1	88	+41.414%
2025-09-11	2.2600	2.2700	2.2600	2.2700	-4.622%	2	87	+23.348%
2025-09-10	2.3800	2.3800	2.3800	2.3800	+10.185%	2	86	+17.647%
2025-09-08	2.1600	2.1600	2.1600	2.1600	+3.846%	1	84	+29.630%
2025-09-05	2.0800	2.0800	2.0800	2.0800	-0.952%	1	84	+34.615%
2025-09-04	2.0700	2.1000	2.0500	2.1000	-8.297%	4	83	+33.333%
2025-09-03	2.2500	2.3600	2.2500	2.2900	+7.009%	4	82	+22.271%
2025-09-02	2.1400	2.1400	2.1400	2.1400	0.000%	1	80	+30.841%
2025-08-29	2.1400	2.1400	2.1400	2.1400	+1.905%	1	78	+30.841%
2025-08-27	2.0800	2.2300	2.0800	2.1000	-1.869%	27	78	+33.333%
2025-08-26	2.0300	2.1400	2.0300	2.1400	-0.926%	2	57	+30.841%
2025-08-25	2.1600	2.1600	2.1600	2.1600	-1.370%	1	57	+29.630%
2025-08-22	2.1900	2.1900	2.1900	2.1900	+1.389%	1	56	+27.854%
2025-08-20	2.1700	2.1700	2.0400	2.1600	-4.846%	4	55	+29.630%
2025-08-18	2.2700	2.2700	2.2700	2.2700	-6.967%	1	53	+23.348%
2025-08-13	2.1900	2.4400	2.1900	2.4400	+6.087%	4	52	+14.754%
2025-08-12	2.3000	2.3000	2.3000	2.3000	+5.505%	12	52	+21.739%
2025-08-07	2.1800	2.1800	2.1800	2.1800	-17.736%	1	40	+28.440%
2025-07-29	2.6500	2.6500	2.6500	2.6500	-14.516%	10	39	+5.660%
2025-07-22	3.1000	3.1000	3.1000	3.1000	+4.730%	8	29	-9.677%
2025-07-21	2.9600	2.9600	2.9600	2.9600	-21.067%	1	21	-5.405%
2025-07-17	3.7500	3.7500	3.7500	3.7500	+40.977%	1	21	-25.333%
2025-07-16	2.6700	2.6700	2.6600	2.6600	+6.400%	16	21	+5.263%
2025-07-01	2.5000	2.5000	2.5000	2.5000	-9.091%	10	5	+12.000%
2025-06-16	2.7500	2.7500	2.7500	2.7500	0.000%	10	10	+1.818%