Dark

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

EOD

Jul 24, 2026

4.85-26.515%(-1.75)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	5.0000	5.0000	4.6900	4.8500	-26.515%	13	568	0.000%
2026-07-23	6.3000	6.6000	6.3000	6.6000	-1.493%	41	563	-26.515%
2026-07-22	6.7000	6.9000	6.7000	6.7000	+11.667%	13	600	-27.612%
2026-07-20	6.5000	6.5000	6.0000	6.0000	-13.669%	4	607	-19.167%
2026-07-17	6.3000	7.3000	6.3000	6.9500	-15.347%	8	608	-30.216%
2026-07-16	7.6000	8.2100	7.2000	8.2100	-49.477%	41	607	-40.926%
2026-07-15	16.4400	16.4400	16.2500	16.2500	+0.682%	2	568	-70.154%
2026-07-14	16.4000	16.4000	16.1400	16.1400	+34.500%	3	568	-69.950%
2026-07-09	12.0000	12.0000	12.0000	12.0000	+2.564%	1	570	-59.583%
2026-07-08	11.7000	11.7000	11.7000	11.7000	+11.217%	10	571	-58.547%
2026-07-07	10.1000	10.5200	10.1000	10.5200	-14.472%	2	563	-53.897%
2026-07-06	12.9000	12.9000	12.3000	12.3000	-13.563%	11	564	-60.569%
2026-07-01	14.2300	14.2300	14.2300	14.2300	+7.073%	3	565	-65.917%
2026-06-25	13.0300	13.2900	13.0300	13.2900	-10.203%	2	565	-63.506%
2026-06-24	14.0000	14.8000	14.0000	14.8000	-17.411%	3	565	-67.230%
2026-06-22	17.9200	17.9200	17.9200	17.9200	+20.349%	2	566	-72.935%
2026-06-09	14.8900	14.8900	14.8900	14.8900	-3.935%	1	568	-67.428%
2026-06-04	15.5000	15.5000	15.5000	15.5000	-17.553%	1	569	-68.710%
2026-06-01	18.8000	18.8000	18.8000	18.8000	-9.266%	7	570	-74.202%
2026-05-14	20.7200	20.7200	20.7200	20.7200	-2.860%	1	563	-76.593%
2026-05-11	21.3300	21.3300	21.3300	21.3300	+19.831%	4	563	-77.262%
2026-05-07	17.8000	17.8000	17.8000	17.8000	-2.573%	1	563	-72.753%
2026-05-05	18.6000	18.6000	18.2600	18.2700	+39.466%	12	562	-73.454%
2026-04-28	12.7800	13.1000	12.7800	13.1000	-11.486%	5	562	-62.977%
2026-04-23	15.0500	15.0500	14.8000	14.8000	+7.636%	3	562	-67.230%
2026-04-22	14.1700	14.1700	13.7500	13.7500	+2.612%	4	562	-64.727%
2026-04-21	12.0000	13.6200	12.0000	13.4000	+20.179%	11	562	-63.806%
2026-04-20	11.1300	11.1500	11.1300	11.1500	+2.576%	3	562	-56.502%
2026-04-17	11.1500	11.1500	10.8700	10.8700	-2.072%	3	563	-55.382%
2026-04-16	10.4000	12.7000	10.4000	11.1000	+31.361%	47	562	-56.306%
2026-04-15	8.7000	8.7000	8.4500	8.4500	-7.448%	2	561	-42.604%
2026-04-14	8.8000	9.2000	8.8000	9.1300	-2.665%	4	560	-46.878%
2026-04-13	10.1900	10.1900	9.3800	9.3800	-7.129%	3	558	-48.294%
2026-04-10	8.9000	10.1000	8.9000	10.1000	+17.442%	58	558	-51.980%
2026-04-09	8.5000	8.6000	8.5000	8.6000	+4.878%	4	504	-43.605%
2026-04-08	8.4000	8.4000	7.8000	8.2000	-3.869%	38	500	-40.854%
2026-04-07	8.7000	8.7000	8.5300	8.5300	-5.222%	6	500	-43.142%
2026-04-06	8.7000	9.0000	8.6000	9.0000	+1.124%	4	498	-46.111%
2026-04-02	9.0000	9.0000	8.7500	8.9000	+4.706%	8	494	-45.506%
2026-04-01	8.4000	8.6000	8.4000	8.5000	-6.593%	13	494	-42.941%
2026-03-31	9.5000	9.5500	9.1000	9.1000	-2.151%	17	483	-46.703%
2026-03-30	8.7000	9.3000	8.7000	9.3000	+13.415%	17	478	-47.849%
2026-03-27	8.2500	8.3000	8.1000	8.2000	+7.190%	11	468	-40.854%
2026-03-26	7.7000	7.7000	7.5000	7.6500	-3.774%	18	466	-36.601%
2026-03-25	7.9500	8.0500	7.9000	7.9500	-3.636%	67	461	-38.994%
2026-03-24	8.9500	8.9500	8.2500	8.2500	+7.143%	140	448	-41.212%
2026-03-23	7.8000	7.8000	7.7000	7.7000	+0.654%	9	420	-37.013%
2026-03-20	7.5000	7.7000	7.5000	7.6500	+10.870%	35	417	-36.601%
2026-03-19	6.8000	7.1000	6.8000	6.9000	+15.192%	14	406	-29.710%
2026-03-18	5.7400	5.9900	5.7400	5.9900	+16.311%	8	392	-19.032%
2026-03-17	5.1500	5.1500	5.1500	5.1500	-20.769%	2	391	-5.825%
2026-03-13	6.7000	6.7000	6.5000	6.5000	-1.515%	17	391	-25.385%
2026-03-12	6.6000	6.6500	6.6000	6.6000	+17.229%	35	375	-26.515%
2026-03-10	5.1500	5.6300	5.1500	5.6300	-11.339%	11	330	-13.854%
2026-03-06	5.9500	6.6100	5.9500	6.3500	+11.404%	144	343	-23.622%
2026-03-05	5.5500	5.8500	5.5000	5.7000	+20.000%	65	309	-14.912%
2026-03-03	4.9000	4.9000	4.7500	4.7500	+15.854%	8	254	+2.105%
2026-03-02	4.3500	4.3500	4.1000	4.1000	0.000%	6	247	+18.293%
2026-02-27	3.9500	4.1000	3.7500	4.1000	+7.895%	29	244	+18.293%
2026-02-26	3.4500	3.8000	3.4500	3.8000	-9.524%	8	219	+27.632%
2026-02-24	3.9000	4.2500	3.9000	4.2000	-11.579%	7	214	+15.476%
2026-02-19	4.7500	4.7500	4.7500	4.7500	-2.062%	1	210	+2.105%
2026-02-13	4.8500	4.8500	4.8500	4.8500	+4.301%	1	209	0.000%
2026-02-12	4.6500	4.6500	4.6500	4.6500	-1.064%	19	209	+4.301%
2026-02-11	4.7000	4.7000	4.7000	4.7000	-11.321%	2	220	+3.191%
2026-02-09	5.3000	5.3000	5.3000	5.3000	+1.923%	2	222	-8.491%
2026-02-06	5.4500	5.5000	5.2000	5.2000	-9.408%	10	222	-6.731%
2026-02-05	5.9500	5.9500	5.7400	5.7400	+5.904%	4	225	-15.505%
2026-02-02	5.4200	5.4200	5.4200	5.4200	-4.912%	1	224	-10.517%
2026-01-30	6.5500	6.5500	5.6500	5.7000	-5.785%	11	223	-14.912%
2026-01-28	6.0500	6.0500	6.0500	6.0500	+2.196%	5	213	-19.835%
2026-01-27	5.9200	5.9200	5.9200	5.9200	+4.409%	1	213	-18.074%
2026-01-26	5.4000	5.6700	5.4000	5.6700	-7.201%	46	212	-14.462%
2026-01-23	5.7000	6.3700	5.7000	6.1100	+16.381%	41	192	-20.622%
2026-01-22	4.9300	5.2500	4.9300	5.2500	+80.412%	9	157	-7.619%
2026-01-21	2.8500	2.9100	2.8500	2.9100	-9.907%	10	156	+66.667%
2026-01-20	3.0500	3.2300	3.0500	3.2300	+8.754%	10	156	+50.155%
2026-01-16	2.9700	2.9700	2.9200	2.9700	-4.194%	10	146	+63.300%
2026-01-13	3.1000	3.1000	3.1000	3.1000	+5.085%	3	146	+56.452%
2026-01-12	2.9500	2.9500	2.9500	2.9500	+8.856%	3	143	+64.407%
2026-01-09	2.4500	2.7100	2.4500	2.7100	-9.667%	51	140	+78.967%
2026-01-02	3.0500	3.0500	3.0000	3.0000	-11.765%	8	109	+61.667%
2025-12-09	3.4000	3.4000	3.3500	3.4000	+30.769%	6	109	+42.647%
2025-11-13	2.6000	2.6000	2.6000	2.6000	-14.754%	1	105	+86.538%
2025-10-28	3.0500	3.0500	3.0500	3.0500	-1.613%	10	104	+59.016%
2025-10-27	3.1000	3.1000	3.1000	3.1000	+15.242%	10	84	+56.452%
2025-10-06	2.6500	2.7100	2.6100	2.6900	+2.672%	10	84	+80.297%
2025-10-03	2.5400	2.6200	2.5000	2.6200	-3.676%	6	85	+85.115%
2025-10-02	2.8500	2.8500	2.7200	2.7200	+15.254%	4	85	+78.309%
2025-10-01	2.3600	2.3600	2.3600	2.3600	-17.483%	2	84	+105.508%
2025-09-25	2.7300	2.8600	2.7300	2.8600	+11.284%	2	84	+69.580%
2025-09-24	2.5000	2.5700	2.4800	2.5700	+0.784%	12	83	+88.716%
2025-09-22	2.4200	2.5500	2.4000	2.5500	-3.774%	4	87	+90.196%
2025-09-19	2.5700	2.6800	2.5400	2.6500	-7.018%	26	84	+83.019%
2025-09-18	2.7600	2.8500	2.7600	2.8500	0.000%	2	73	+70.175%
2025-09-16	2.8500	2.8500	2.8500	2.8500	+3.261%	10	73	+70.175%
2025-08-26	2.6400	2.7600	2.6400	2.7600	+1.471%	2	62	+75.725%
2025-08-22	2.6800	2.7800	2.6800	2.7200	-9.934%	12	62	+78.309%
2025-08-19	2.9400	3.0200	2.9400	3.0200	+2.373%	2	60	+60.596%
2025-08-18	2.8300	2.9500	2.8300	2.9500	+5.735%	2	60	+64.407%
2025-08-08	2.6900	2.7900	2.6900	2.7900	-12.539%	2	60	+73.835%
2025-08-04	3.1900	3.1900	3.1900	3.1900	-8.596%	1	59	+52.038%
2025-07-29	3.4000	3.5500	3.4000	3.4900	-5.420%	36	59	+38.968%
2025-07-24	3.6900	3.6900	3.6900	3.6900	-8.889%	1	31	+31.436%
2025-07-22	4.0500	4.0500	4.0500	4.0500	-2.410%	7	32	+19.753%
2025-07-18	3.8500	4.1500	3.8500	4.1500	-13.361%	8	39	+16.867%
2025-07-17	4.6000	4.7900	4.6000	4.7900	+40.882%	5	31	+1.253%
2025-07-16	3.4500	3.4500	3.4000	3.4000	-8.108%	15	30	+42.647%
2025-06-20	3.8000	3.8000	3.7000	3.7000	0.000%	30	15	+31.081%