Dark

ABT20260918P105
ABT Sep 18 2026 105.00 Put (ABT260918P00105000)
option OPRA

EOD

Sep 9, 2026

1.48+1.370%(+0.02)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.3500	1.7700	0.9000	1.4800	+1.370%	35	1,104	0.000%
2026-09-08	1.1000	1.4800	1.1000	1.4600	+175.472%	33	1,110	+1.370%
2026-09-04	0.6600	0.6600	0.4300	0.5300	-27.397%	4	1,110	+179.245%
2026-09-03	0.7000	0.8000	0.7000	0.7300	+143.333%	30	1,110	+102.740%
2026-09-02	0.3500	0.3500	0.3000	0.3000	-62.500%	5	1,095	+393.333%
2026-09-01	0.5500	0.8000	0.5500	0.8000	+66.667%	21	1,094	+85.000%
2026-08-31	0.5000	0.5500	0.4800	0.4800	+37.143%	21	1,083	+208.333%
2026-08-28	0.5000	0.5000	0.3500	0.3500	-30.000%	21	1,072	+322.857%
2026-08-27	0.4800	0.6000	0.4800	0.5000	+66.667%	16	1,067	+196.000%
2026-08-26	0.3000	0.3000	0.3000	0.3000	0.000%	12	1,062	+393.333%
2026-08-25	0.3000	0.3000	0.3000	0.3000	+20.000%	3	1,062	+393.333%
2026-08-24	0.3200	0.3200	0.2500	0.2500	-28.571%	27	1,065	+492.000%
2026-08-21	0.5200	0.5200	0.3500	0.3500	-25.532%	81	1,061	+322.857%
2026-08-20	0.5000	0.5200	0.4300	0.4700	-7.843%	41	1,037	+214.894%
2026-08-19	0.6200	0.6200	0.4000	0.5100	-21.538%	72	1,027	+190.196%
2026-08-18	0.9500	0.9500	0.6400	0.6500	-42.478%	100	1,057	+127.692%
2026-08-17	1.1500	1.2500	1.0400	1.1300	+25.556%	145	1,058	+30.973%
2026-08-14	1.1000	1.1000	0.9000	0.9000	-17.431%	43	972	+64.444%
2026-08-13	0.8500	1.1700	0.8000	1.0900	-1.802%	68	953	+35.780%
2026-08-12	1.8500	1.8500	1.0500	1.1100	-23.448%	132	941	+33.333%
2026-08-11	1.9000	1.9300	1.3800	1.4500	-27.500%	207	942	+2.069%
2026-08-10	2.1000	2.1000	1.8500	2.0000	-19.028%	44	1,004	-26.000%
2026-08-07	2.9600	2.9600	2.4700	2.4700	-6.084%	23	995	-40.081%
2026-08-06	3.2000	3.2000	2.6000	2.6300	-29.867%	24	988	-43.726%
2026-08-05	4.0000	4.1000	3.7500	3.7500	-1.316%	84	974	-60.533%
2026-08-04	3.7000	3.8000	3.6000	3.8000	+26.667%	42	959	-61.053%
2026-08-03	2.6000	3.2000	2.6000	3.0000	-15.730%	147	942	-50.667%
2026-07-31	4.2000	4.2000	3.5000	3.5600	+1.714%	146	822	-58.427%
2026-07-30	3.7000	4.0000	3.5000	3.5000	+36.719%	104	681	-57.714%
2026-07-29	2.5000	2.5600	2.3300	2.5600	-14.094%	30	599	-42.188%
2026-07-28	3.6800	3.7000	2.6100	2.9800	-29.048%	24	588	-50.336%
2026-07-27	4.0000	4.2000	3.6000	4.2000	-13.402%	65	573	-64.762%
2026-07-24	5.0000	5.0000	4.6900	4.8500	-26.515%	13	568	-69.485%
2026-07-23	6.3000	6.6000	6.3000	6.6000	-1.493%	41	563	-77.576%
2026-07-22	6.7000	6.9000	6.7000	6.7000	+11.667%	13	600	-77.910%
2026-07-20	6.5000	6.5000	6.0000	6.0000	-13.669%	4	607	-75.333%
2026-07-17	6.3000	7.3000	6.3000	6.9500	-15.347%	8	608	-78.705%
2026-07-16	7.6000	8.2100	7.2000	8.2100	-49.477%	41	607	-81.973%
2026-07-15	16.4400	16.4400	16.2500	16.2500	+0.682%	2	568	-90.892%
2026-07-14	16.4000	16.4000	16.1400	16.1400	+34.500%	3	568	-90.830%
2026-07-09	12.0000	12.0000	12.0000	12.0000	+2.564%	1	570	-87.667%
2026-07-08	11.7000	11.7000	11.7000	11.7000	+11.217%	10	571	-87.350%
2026-07-07	10.1000	10.5200	10.1000	10.5200	-14.472%	2	563	-85.932%
2026-07-06	12.9000	12.9000	12.3000	12.3000	-13.563%	11	564	-87.967%
2026-07-01	14.2300	14.2300	14.2300	14.2300	+7.073%	3	565	-89.599%
2026-06-25	13.0300	13.2900	13.0300	13.2900	-10.203%	2	565	-88.864%
2026-06-24	14.0000	14.8000	14.0000	14.8000	-17.411%	3	565	-90.000%
2026-06-22	17.9200	17.9200	17.9200	17.9200	+20.349%	2	566	-91.741%
2026-06-09	14.8900	14.8900	14.8900	14.8900	-3.935%	1	568	-90.060%
2026-06-04	15.5000	15.5000	15.5000	15.5000	-17.553%	1	569	-90.452%
2026-06-01	18.8000	18.8000	18.8000	18.8000	-9.266%	7	570	-92.128%
2026-05-14	20.7200	20.7200	20.7200	20.7200	-2.860%	1	563	-92.857%
2026-05-11	21.3300	21.3300	21.3300	21.3300	+19.831%	4	563	-93.061%
2026-05-07	17.8000	17.8000	17.8000	17.8000	-2.573%	1	563	-91.685%
2026-05-05	18.6000	18.6000	18.2600	18.2700	+39.466%	12	562	-91.899%
2026-04-28	12.7800	13.1000	12.7800	13.1000	-11.486%	5	562	-88.702%
2026-04-23	15.0500	15.0500	14.8000	14.8000	+7.636%	3	562	-90.000%
2026-04-22	14.1700	14.1700	13.7500	13.7500	+2.612%	4	562	-89.236%
2026-04-21	12.0000	13.6200	12.0000	13.4000	+20.179%	11	562	-88.955%
2026-04-20	11.1300	11.1500	11.1300	11.1500	+2.576%	3	562	-86.726%
2026-04-17	11.1500	11.1500	10.8700	10.8700	-2.072%	3	563	-86.385%
2026-04-16	10.4000	12.7000	10.4000	11.1000	+31.361%	47	562	-86.667%
2026-04-15	8.7000	8.7000	8.4500	8.4500	-7.448%	2	561	-82.485%
2026-04-14	8.8000	9.2000	8.8000	9.1300	-2.665%	4	560	-83.790%
2026-04-13	10.1900	10.1900	9.3800	9.3800	-7.129%	3	558	-84.222%
2026-04-10	8.9000	10.1000	8.9000	10.1000	+17.442%	58	558	-85.347%
2026-04-09	8.5000	8.6000	8.5000	8.6000	+4.878%	4	504	-82.791%
2026-04-08	8.4000	8.4000	7.8000	8.2000	-3.869%	38	500	-81.951%
2026-04-07	8.7000	8.7000	8.5300	8.5300	-5.222%	6	500	-82.649%
2026-04-06	8.7000	9.0000	8.6000	9.0000	+1.124%	4	498	-83.556%
2026-04-02	9.0000	9.0000	8.7500	8.9000	+4.706%	8	494	-83.371%
2026-04-01	8.4000	8.6000	8.4000	8.5000	-6.593%	13	494	-82.588%
2026-03-31	9.5000	9.5500	9.1000	9.1000	-2.151%	17	483	-83.736%
2026-03-30	8.7000	9.3000	8.7000	9.3000	+13.415%	17	478	-84.086%
2026-03-27	8.2500	8.3000	8.1000	8.2000	+7.190%	11	468	-81.951%
2026-03-26	7.7000	7.7000	7.5000	7.6500	-3.774%	18	466	-80.654%
2026-03-25	7.9500	8.0500	7.9000	7.9500	-3.636%	67	461	-81.384%
2026-03-24	8.9500	8.9500	8.2500	8.2500	+7.143%	140	448	-82.061%
2026-03-23	7.8000	7.8000	7.7000	7.7000	+0.654%	9	420	-80.779%
2026-03-20	7.5000	7.7000	7.5000	7.6500	+10.870%	35	417	-80.654%
2026-03-19	6.8000	7.1000	6.8000	6.9000	+15.192%	14	406	-78.551%
2026-03-18	5.7400	5.9900	5.7400	5.9900	+16.311%	8	392	-75.292%
2026-03-17	5.1500	5.1500	5.1500	5.1500	-20.769%	2	391	-71.262%
2026-03-13	6.7000	6.7000	6.5000	6.5000	-1.515%	17	391	-77.231%
2026-03-12	6.6000	6.6500	6.6000	6.6000	+17.229%	35	375	-77.576%
2026-03-10	5.1500	5.6300	5.1500	5.6300	-11.339%	11	330	-73.712%
2026-03-06	5.9500	6.6100	5.9500	6.3500	+11.404%	144	343	-76.693%
2026-03-05	5.5500	5.8500	5.5000	5.7000	+20.000%	65	309	-74.035%
2026-03-03	4.9000	4.9000	4.7500	4.7500	+15.854%	8	254	-68.842%
2026-03-02	4.3500	4.3500	4.1000	4.1000	0.000%	6	247	-63.902%
2026-02-27	3.9500	4.1000	3.7500	4.1000	+7.895%	29	244	-63.902%
2026-02-26	3.4500	3.8000	3.4500	3.8000	-9.524%	8	219	-61.053%
2026-02-24	3.9000	4.2500	3.9000	4.2000	-11.579%	7	214	-64.762%
2026-02-19	4.7500	4.7500	4.7500	4.7500	-2.062%	1	210	-68.842%
2026-02-13	4.8500	4.8500	4.8500	4.8500	+4.301%	1	209	-69.485%
2026-02-12	4.6500	4.6500	4.6500	4.6500	-1.064%	19	209	-68.172%
2026-02-11	4.7000	4.7000	4.7000	4.7000	-11.321%	2	220	-68.511%
2026-02-09	5.3000	5.3000	5.3000	5.3000	+1.923%	2	222	-72.075%
2026-02-06	5.4500	5.5000	5.2000	5.2000	-9.408%	10	222	-71.538%
2026-02-05	5.9500	5.9500	5.7400	5.7400	+5.904%	4	225	-74.216%
2026-02-02	5.4200	5.4200	5.4200	5.4200	-4.912%	1	224	-72.694%
2026-01-30	6.5500	6.5500	5.6500	5.7000	-5.785%	11	223	-74.035%
2026-01-28	6.0500	6.0500	6.0500	6.0500	+2.196%	5	213	-75.537%
2026-01-27	5.9200	5.9200	5.9200	5.9200	+4.409%	1	213	-75.000%
2026-01-26	5.4000	5.6700	5.4000	5.6700	-7.201%	46	212	-73.898%
2026-01-23	5.7000	6.3700	5.7000	6.1100	+16.381%	41	192	-75.777%
2026-01-22	4.9300	5.2500	4.9300	5.2500	+80.412%	9	157	-71.810%
2026-01-21	2.8500	2.9100	2.8500	2.9100	-9.907%	10	156	-49.141%
2026-01-20	3.0500	3.2300	3.0500	3.2300	+8.754%	10	156	-54.180%
2026-01-16	2.9700	2.9700	2.9200	2.9700	-4.194%	10	146	-50.168%
2026-01-13	3.1000	3.1000	3.1000	3.1000	+5.085%	3	146	-52.258%
2026-01-12	2.9500	2.9500	2.9500	2.9500	+8.856%	3	143	-49.831%
2026-01-09	2.4500	2.7100	2.4500	2.7100	-9.667%	51	140	-45.387%
2026-01-02	3.0500	3.0500	3.0000	3.0000	-11.765%	8	109	-50.667%
2025-12-09	3.4000	3.4000	3.3500	3.4000	+30.769%	6	109	-56.471%
2025-11-13	2.6000	2.6000	2.6000	2.6000	-14.754%	1	105	-43.077%
2025-10-28	3.0500	3.0500	3.0500	3.0500	-1.613%	10	104	-51.475%
2025-10-27	3.1000	3.1000	3.1000	3.1000	+15.242%	10	84	-52.258%
2025-10-06	2.6500	2.7100	2.6100	2.6900	+2.672%	10	84	-44.981%
2025-10-03	2.5400	2.6200	2.5000	2.6200	-3.676%	6	85	-43.511%
2025-10-02	2.8500	2.8500	2.7200	2.7200	+15.254%	4	85	-45.588%
2025-10-01	2.3600	2.3600	2.3600	2.3600	-17.483%	2	84	-37.288%
2025-09-25	2.7300	2.8600	2.7300	2.8600	+11.284%	2	84	-48.252%
2025-09-24	2.5000	2.5700	2.4800	2.5700	+0.784%	12	83	-42.412%
2025-09-22	2.4200	2.5500	2.4000	2.5500	-3.774%	4	87	-41.961%
2025-09-19	2.5700	2.6800	2.5400	2.6500	-7.018%	26	84	-44.151%
2025-09-18	2.7600	2.8500	2.7600	2.8500	0.000%	2	73	-48.070%
2025-09-16	2.8500	2.8500	2.8500	2.8500	+3.261%	10	73	-48.070%
2025-08-26	2.6400	2.7600	2.6400	2.7600	+1.471%	2	62	-46.377%
2025-08-22	2.6800	2.7800	2.6800	2.7200	-9.934%	12	62	-45.588%
2025-08-19	2.9400	3.0200	2.9400	3.0200	+2.373%	2	60	-50.993%
2025-08-18	2.8300	2.9500	2.8300	2.9500	+5.735%	2	60	-49.831%
2025-08-08	2.6900	2.7900	2.6900	2.7900	-12.539%	2	60	-46.953%
2025-08-04	3.1900	3.1900	3.1900	3.1900	-8.596%	1	59	-53.605%
2025-07-29	3.4000	3.5500	3.4000	3.4900	-5.420%	36	59	-57.593%
2025-07-24	3.6900	3.6900	3.6900	3.6900	-8.889%	1	31	-59.892%
2025-07-22	4.0500	4.0500	4.0500	4.0500	-2.410%	7	32	-63.457%
2025-07-18	3.8500	4.1500	3.8500	4.1500	-13.361%	8	39	-64.337%
2025-07-17	4.6000	4.7900	4.6000	4.7900	+40.882%	5	31	-69.102%
2025-07-16	3.4500	3.4500	3.4000	3.4000	-8.108%	15	30	-56.471%
2025-06-20	3.8000	3.8000	3.7000	3.7000	0.000%	30	15	-60.000%