Dark

ABT20260918P110
ABT Sep 18 2026 110.00 Put (ABT260918P00110000)
option OPRA

EOD

Sep 9, 2026

4.85+7.064%(+0.32)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	3.7100	4.8500	3.7100	4.8500	+7.064%	5	2,643	0.000%
2026-09-08	3.3000	4.9400	3.3000	4.5300	+70.943%	42	2,648	+7.064%
2026-09-04	2.7200	2.7500	1.9100	2.6500	0.000%	54	2,677	+83.019%
2026-09-03	2.0000	3.0000	1.8000	2.6500	+70.968%	104	2,677	+83.019%
2026-09-02	2.5500	2.5500	1.2000	1.5500	-39.689%	95	2,697	+212.903%
2026-09-01	1.4000	2.5700	1.4000	2.5700	+22.967%	33	2,616	+88.716%
2026-08-31	1.7000	2.2500	1.7000	2.0900	+60.769%	53	2,604	+132.057%
2026-08-28	1.5000	1.7000	1.2500	1.3000	-24.419%	37	2,586	+273.077%
2026-08-27	1.5000	1.7500	1.4000	1.7200	+63.810%	89	2,579	+181.977%
2026-08-26	0.8000	1.1500	0.8000	1.0500	+28.049%	70	2,583	+361.905%
2026-08-25	0.8000	0.9200	0.8000	0.8200	+2.500%	88	2,560	+491.463%
2026-08-24	0.8500	0.9500	0.7000	0.8000	-1.235%	78	2,511	+506.250%
2026-08-21	1.1900	1.1900	0.8100	0.8100	-40.000%	90	2,526	+498.765%
2026-08-20	1.2700	1.4000	1.2000	1.3500	0.000%	29	2,502	+259.259%
2026-08-19	1.5000	1.5000	1.2300	1.3500	-32.500%	36	2,498	+259.259%
2026-08-18	1.7000	2.0500	1.7000	2.0000	-32.203%	438	2,521	+142.500%
2026-08-17	3.0000	3.0400	2.5700	2.9500	+22.917%	194	2,526	+64.407%
2026-08-14	2.6400	2.6500	2.3000	2.4000	-9.774%	936	2,407	+102.083%
2026-08-13	2.3500	2.9000	2.3000	2.6600	+1.916%	118	1,618	+82.331%
2026-08-12	4.1000	4.1000	2.6100	2.6100	-20.909%	38	1,533	+85.824%
2026-08-11	3.4700	3.7000	3.2500	3.3000	-18.519%	33	1,530	+46.970%
2026-08-10	4.0000	4.0500	4.0000	4.0500	-20.118%	5	1,516	+19.753%
2026-08-07	5.0700	5.0700	5.0700	5.0700	+1.400%	1	1,516	-4.339%
2026-08-06	5.4000	5.8000	5.0000	5.0000	-9.091%	7	1,517	-3.000%
2026-08-03	4.9000	5.7000	4.9000	5.5000	-22.753%	16	1,516	-11.818%
2026-07-31	7.1200	7.1200	7.1200	7.1200	+3.039%	16	1,513	-31.882%
2026-07-30	6.0000	6.9100	6.0000	6.9100	+57.045%	6	1,529	-29.812%
2026-07-29	4.5000	4.7000	4.2000	4.4000	-19.118%	37	1,532	+10.227%
2026-07-28	6.1000	6.1000	4.6000	5.4400	-15.000%	67	1,518	-10.846%
2026-07-27	7.5000	7.5000	6.4000	6.4000	-18.987%	7	1,508	-24.219%
2026-07-24	8.8000	8.8000	7.7500	7.9000	-24.038%	33	1,510	-38.608%
2026-07-23	10.0000	10.4000	9.8000	10.4000	+5.157%	6	1,486	-53.365%
2026-07-22	10.4000	10.4000	9.8000	9.8900	-2.079%	8	1,489	-50.961%
2026-07-21	9.4000	10.1000	9.4000	10.1000	+3.909%	4	1,490	-51.980%
2026-07-20	9.7200	9.7200	9.7200	9.7200	-13.137%	7	1,490	-50.103%
2026-07-17	10.1000	11.1900	9.4000	11.1900	-0.089%	13	1,497	-56.658%
2026-07-16	11.2000	11.2000	11.2000	11.2000	-47.858%	15	1,501	-56.696%
2026-07-15	21.4800	21.4800	21.4800	21.4800	+44.161%	2	1,501	-77.421%
2026-07-07	14.0000	14.9000	14.0000	14.9000	-14.368%	16	1,499	-67.450%
2026-07-06	17.4000	17.4000	17.4000	17.4000	+0.811%	1	1,494	-72.126%
2026-07-01	17.2500	17.2600	17.2500	17.2600	+2.738%	10	1,495	-71.900%
2026-06-29	16.8000	16.8000	16.8000	16.8000	-5.085%	6	1,495	-71.131%
2026-06-25	17.7000	17.7000	17.7000	17.7000	-21.923%	5	1,489	-72.599%
2026-06-22	22.6700	22.6700	22.6700	22.6700	+17.461%	2	1,494	-78.606%
2026-06-09	18.8500	19.3000	18.8500	19.3000	-5.020%	2	1,496	-74.870%
2026-06-08	20.3200	20.3200	20.3200	20.3200	-1.359%	5	1,496	-76.132%
2026-06-04	20.2000	20.6000	20.2000	20.6000	-19.216%	2	1,496	-76.456%
2026-05-14	25.5000	25.5000	25.5000	25.5000	-4.494%	1	1,497	-80.980%
2026-05-12	26.7000	26.7000	26.7000	26.7000	+4.706%	1	1,498	-81.835%
2026-05-11	25.5000	25.5000	25.5000	25.5000	+7.686%	360	1,498	-80.980%
2026-05-08	23.6800	23.6800	23.6800	23.6800	+1.413%	6	1,607	-79.519%
2026-05-06	23.3500	23.3500	23.3500	23.3500	+3.778%	1	1,607	-79.229%
2026-05-05	22.5000	22.5000	22.5000	22.5000	+9.756%	2	1,607	-78.444%
2026-04-30	20.5000	20.5000	20.5000	20.5000	+15.885%	360	1,607	-76.341%
2026-04-22	17.6900	17.6900	17.6900	17.6900	+22.847%	3	1,455	-72.583%
2026-04-17	14.4000	14.4000	14.4000	14.4000	-12.034%	2	1,458	-66.319%
2026-04-16	13.9300	16.3700	13.9300	16.3700	+49.498%	3	1,458	-70.373%
2026-04-08	10.9500	10.9500	10.9500	10.9500	-5.440%	2	1,457	-55.708%
2026-04-06	11.5800	11.5800	11.5800	11.5800	-0.258%	3	1,455	-58.117%
2026-04-02	11.6100	11.6100	11.6100	11.6100	+2.743%	3	1,456	-58.226%
2026-04-01	11.3000	11.3000	11.3000	11.3000	+12.438%	1	1,456	-57.080%
2026-03-26	10.3700	10.3700	10.0500	10.0500	-3.828%	6	1,457	-51.741%
2026-03-25	10.4500	10.4500	10.4500	10.4500	+2.451%	1	1,452	-53.589%
2026-03-23	10.2000	10.2000	10.2000	10.2000	0.000%	2	1,452	-52.451%
2026-03-20	10.2000	10.2000	10.2000	10.2000	+10.870%	1	1,452	-52.451%
2026-03-19	8.9800	9.2000	8.9700	9.2000	+13.300%	9	1,451	-47.283%
2026-03-18	7.7500	8.1200	7.7000	8.1200	+16.000%	31	1,451	-40.271%
2026-03-17	7.1000	7.1000	7.0000	7.0000	-15.357%	42	1,425	-30.714%
2026-03-16	8.2700	8.2700	8.2700	8.2700	-4.393%	3	1,388	-41.354%
2026-03-12	8.7500	8.9000	8.6500	8.6500	+8.260%	27	1,391	-43.931%
2026-03-11	7.9900	7.9900	7.9900	7.9900	+7.248%	3	1,390	-39.299%
2026-03-10	8.0000	8.0500	7.4000	7.4500	+7.194%	17	1,386	-34.899%
2026-03-09	7.5000	7.5000	6.9500	6.9500	-19.186%	3	1,383	-30.216%
2026-03-06	8.6500	8.7000	8.6000	8.6000	+14.667%	10	1,382	-43.605%
2026-03-05	7.6000	7.6600	7.5000	7.5000	+18.110%	13	1,378	-35.333%
2026-03-04	6.6500	6.6500	6.2500	6.3500	+7.627%	557	1,376	-23.622%
2026-03-02	5.9500	5.9500	5.9000	5.9000	+13.462%	3	1,183	-17.797%
2026-02-27	5.4000	5.4500	5.2000	5.2000	-0.952%	24	1,186	-6.731%
2026-02-26	5.2500	5.2500	5.2500	5.2500	-0.943%	2	1,184	-7.619%
2026-02-25	5.3000	5.3000	5.3000	5.3000	-9.402%	2	1,183	-8.491%
2026-02-24	5.5500	5.9000	5.5500	5.8500	-7.874%	5	1,183	-17.094%
2026-02-23	6.1800	6.3500	6.1800	6.3500	-6.618%	3	1,180	-23.622%
2026-02-13	6.8000	6.8000	6.8000	6.8000	+3.501%	2	1,183	-28.676%
2026-02-12	6.5700	6.5700	6.5700	6.5700	+4.452%	1	1,183	-26.180%
2026-02-11	6.6000	6.6600	6.2900	6.2900	-3.231%	4	1,182	-22.893%
2026-02-10	6.3000	6.5000	6.3000	6.5000	-12.162%	1,010	1,183	-25.385%
2026-02-09	7.4000	7.4000	7.4000	7.4000	+0.680%	2	345	-34.459%
2026-02-02	7.3500	7.3500	7.3500	7.3500	-10.693%	1	343	-34.014%
2026-01-27	8.8000	8.8000	8.2300	8.2300	+8.862%	43	342	-41.069%
2026-01-26	7.1000	7.5600	7.1000	7.5600	-12.093%	40	318	-35.847%
2026-01-23	8.6000	8.6000	8.6000	8.6000	+7.500%	1	321	-43.605%
2026-01-22	6.6000	8.0000	6.6000	8.0000	+102.532%	38	322	-39.375%
2026-01-21	3.9500	3.9500	3.9500	3.9500	-3.659%	8	287	+22.785%
2026-01-20	4.1000	4.1000	4.1000	4.1000	+6.771%	3	279	+18.293%
2026-01-14	3.8400	3.8400	3.8400	3.8400	-1.538%	1	276	+26.302%
2026-01-13	3.9000	3.9000	3.9000	3.9000	+20.000%	1	277	+24.359%
2026-01-07	3.2000	3.3000	3.2000	3.2500	-5.797%	28	276	+49.231%
2025-12-15	3.5000	3.5000	3.4500	3.4500	-23.333%	9	253	+40.580%
2025-12-09	4.5500	4.5500	4.5000	4.5000	+20.000%	2	246	+7.778%
2025-12-03	3.7500	3.7500	3.7500	3.7500	+4.167%	1	245	+29.333%
2025-11-26	3.6000	3.6000	3.6000	3.6000	-7.692%	1	244	+34.722%
2025-11-25	3.9000	3.9000	3.9000	3.9000	+5.405%	1	244	+24.359%
2025-11-24	3.7000	3.7000	3.7000	3.7000	-3.896%	1	244	+31.081%
2025-11-21	4.1500	4.1500	3.8500	3.8500	-11.494%	7	244	+25.974%
2025-11-20	4.6500	4.6500	4.3500	4.3500	+22.535%	26	243	+11.494%
2025-11-19	3.5500	3.5500	3.5500	3.5500	-14.458%	1	227	+36.620%
2025-11-07	4.5000	4.5000	4.1000	4.1500	-3.488%	5	227	+16.867%
2025-11-06	4.4000	4.4500	4.3000	4.3000	0.000%	4	224	+12.791%
2025-11-05	4.3500	4.3500	4.3000	4.3000	+1.176%	5	224	+12.791%
2025-11-04	4.4500	4.4500	4.2000	4.2500	-5.556%	19	223	+14.118%
2025-11-03	4.8000	4.8000	4.5000	4.5000	-2.174%	10	224	+7.778%
2025-10-31	4.6500	4.6500	4.5000	4.6000	+2.222%	5	224	+5.435%
2025-10-30	4.5000	4.5000	4.5000	4.5000	+4.651%	2	224	+7.778%
2025-10-29	4.3000	4.3000	4.3000	4.3000	+7.500%	2	224	+12.791%
2025-10-28	4.0000	4.0000	4.0000	4.0000	+3.896%	10	222	+21.250%
2025-10-24	3.8500	3.8500	3.8500	3.8500	+1.316%	4	212	+25.974%
2025-10-16	3.8000	3.8000	3.8000	3.8000	+15.152%	12	212	+27.632%
2025-10-07	3.3000	3.3000	3.3000	3.3000	-8.333%	14	188	+46.970%
2025-10-01	3.5200	3.6000	3.5200	3.6000	+2.564%	2	188	+34.722%
2025-09-26	3.4200	3.5500	3.4200	3.5100	+3.235%	4	188	+38.177%
2025-09-24	3.3000	3.4000	3.3000	3.4000	+11.475%	2	189	+42.647%
2025-09-23	3.0500	3.0500	3.0500	3.0500	-4.389%	2	189	+59.016%
2025-09-22	3.2500	3.2500	3.0500	3.1900	-4.776%	4	191	+52.038%
2025-09-19	3.2500	3.3500	3.2500	3.3500	-5.634%	2	191	+44.776%
2025-09-18	3.6000	3.6000	3.5500	3.5500	-2.740%	6	191	+36.620%
2025-09-16	3.6500	3.7500	3.6500	3.6500	-1.351%	22	190	+32.877%
2025-09-15	3.7000	3.7000	3.7000	3.7000	+10.448%	4	182	+31.081%
2025-09-12	3.5800	3.7000	3.3000	3.3500	-10.667%	4	178	+44.776%
2025-09-11	3.8000	3.8000	3.7500	3.7500	-14.773%	32	179	+29.333%
2025-09-10	4.1500	4.4000	4.1500	4.4000	+20.548%	7	147	+10.227%
2025-09-09	3.6500	3.6500	3.6500	3.6500	-1.351%	12	140	+32.877%
2025-09-08	3.6500	3.7000	3.6500	3.7000	-2.632%	14	128	+31.081%
2025-09-03	3.8000	3.9000	3.8000	3.8000	+3.825%	7	114	+27.632%
2025-09-02	3.5600	3.6600	3.5600	3.6600	+3.099%	2	109	+32.514%
2025-08-29	3.6000	3.6000	3.5500	3.5500	-2.740%	8	101	+36.620%
2025-08-28	3.6500	3.6500	3.6500	3.6500	+5.797%	14	101	+32.877%
2025-08-25	3.4500	3.4500	3.4500	3.4500	-1.429%	11	87	+40.580%
2025-08-22	3.6000	3.6000	3.5000	3.5000	0.000%	12	77	+38.571%
2025-08-21	3.5000	3.5000	3.5000	3.5000	+1.449%	15	69	+38.571%
2025-08-20	3.5500	3.5500	3.4000	3.4500	-5.479%	9	65	+40.580%
2025-08-07	3.6500	3.6500	3.6500	3.6500	-10.976%	1	63	+32.877%
2025-07-30	4.1000	4.1000	4.1000	4.1000	-8.889%	1	62	+18.293%
2025-07-29	4.4000	4.5000	4.4000	4.5000	-6.250%	14	61	+7.778%
2025-07-28	4.8000	4.8000	4.8000	4.8000	-8.046%	8	52	+1.042%
2025-07-22	5.2000	5.2200	5.2000	5.2200	-12.121%	11	51	-7.088%
2025-07-17	5.3500	5.9400	5.3500	5.9400	+41.429%	7	45	-18.350%
2025-07-16	4.4000	4.4000	4.2000	4.2000	-1.176%	22	44	+15.476%
2025-07-14	4.1000	4.2500	4.1000	4.2500	+6.250%	3	31	+14.118%
2025-07-09	4.0000	4.0000	4.0000	4.0000	-1.235%	7	29	+21.250%
2025-06-27	4.1500	4.1500	4.0500	4.0500	-3.571%	5	22	+19.753%
2025-06-13	4.2000	4.2000	4.2000	4.2000	-10.638%	20	17	+15.476%
2025-06-06	4.6000	4.7000	4.6000	4.7000	0.000%	14	7	+3.191%