Dark

ABT20260918P115
ABT Sep 18 2026 115.00 Put (ABT260918P00115000)
option OPRA

EOD

Jul 20, 2026

13.10-13.245%(-2.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	14.5000	14.5000	13.1000	13.1000	-13.245%	6	807	0.000%
2026-07-17	14.3000	15.1000	14.3000	15.1000	-5.031%	4	808	-13.245%
2026-07-16	15.3000	15.9000	15.1000	15.9000	-38.372%	15	812	-17.610%
2026-07-15	26.3000	26.3000	25.3000	25.8000	-0.386%	5	809	-49.225%
2026-07-14	25.9000	26.2000	25.9000	25.9000	+12.121%	5	822	-49.421%
2026-07-13	23.2000	23.2000	22.8000	23.1000	+5.963%	5	824	-43.290%
2026-07-10	21.4000	21.8000	21.4000	21.8000	+1.395%	6	827	-39.908%
2026-07-09	21.2000	21.5000	21.2000	21.5000	+11.399%	11	833	-39.070%
2026-07-07	18.3000	19.4000	18.3000	19.3000	-6.763%	4	837	-32.124%
2026-07-02	22.3000	22.3000	20.3000	20.7000	-13.750%	5	842	-36.715%
2026-06-24	24.0000	24.0000	24.0000	24.0000	-13.357%	3	842	-45.417%
2026-06-03	27.9000	28.3000	27.7000	27.7000	-4.152%	5	842	-52.708%
2026-05-29	28.6000	29.3000	28.6000	28.9000	-0.345%	4	847	-54.671%
2026-05-28	29.2000	29.3000	29.0000	29.0000	-1.024%	6	851	-54.828%
2026-05-27	28.8000	29.6000	28.8000	29.3000	+8.118%	5	857	-55.290%
2026-05-20	27.1000	27.1000	27.0000	27.1000	-2.867%	5	862	-51.661%
2026-05-18	27.9000	28.1000	27.8000	27.9000	-8.525%	6	873	-53.047%
2026-05-15	30.2000	30.5000	30.2000	30.5000	-5.864%	5	873	-57.049%
2026-05-11	31.4000	32.4000	31.4000	32.4000	+18.248%	6	878	-59.568%
2026-05-07	28.1000	28.1000	27.4000	27.4000	-3.521%	5	903	-52.190%
2026-05-06	28.1000	28.4000	28.0000	28.4000	+1.792%	5	908	-53.873%
2026-05-05	28.2000	28.2000	27.8000	27.9000	+3.717%	5	923	-53.047%
2026-05-04	25.8000	26.9000	25.8000	26.9000	+5.739%	6	928	-51.301%
2026-05-01	24.7000	25.4400	24.7000	25.4400	+4.262%	6	938	-48.506%
2026-04-30	24.5000	24.6000	24.4000	24.4000	+6.087%	5	938	-46.311%
2026-04-29	22.7000	23.0000	22.7000	23.0000	+3.604%	4	943	-43.043%
2026-04-22	22.2000	22.2000	22.2000	22.2000	+47.020%	1	947	-40.991%
2026-04-15	15.1000	15.1000	15.1000	15.1000	+39.556%	2	947	-13.245%
2026-03-18	10.8200	10.8200	10.8200	10.8200	+6.078%	2	947	+21.072%
2026-03-10	10.2000	10.2000	10.2000	10.2000	-8.520%	1	947	+28.431%
2026-03-06	11.1000	11.1500	11.1000	11.1500	+10.945%	4	946	+17.489%
2026-03-05	9.9000	10.0500	9.8500	10.0500	+16.860%	7	942	+30.348%
2026-03-04	8.7500	8.7500	8.4000	8.6000	+7.500%	18	939	+52.326%
2026-03-02	8.1000	8.1000	8.0000	8.0000	+5.263%	3	946	+63.750%
2026-02-27	7.3500	7.6000	7.1000	7.6000	+3.401%	12	946	+72.368%
2026-02-26	6.8500	7.3500	6.8500	7.3500	0.000%	4	935	+78.231%
2026-02-25	7.3500	7.3500	7.3500	7.3500	-5.161%	2	932	+78.231%
2026-02-24	7.7500	7.7500	7.7500	7.7500	-11.124%	3	932	+69.032%
2026-02-19	8.7200	8.7200	8.7200	8.7200	-5.423%	3	932	+50.229%
2026-02-13	9.2200	9.2200	9.2200	9.2200	-1.706%	2	932	+42.082%
2026-02-10	9.3800	9.3800	9.3800	9.3800	-11.925%	1	932	+39.659%
2026-02-04	10.6500	10.6500	10.6500	10.6500	-2.740%	1	932	+23.005%
2026-01-27	11.0500	11.0500	10.9500	10.9500	+10.050%	44	932	+19.635%
2026-01-22	9.1700	10.1000	9.1700	9.9500	+79.279%	18	932	+31.658%
2026-01-21	5.7500	5.7500	5.5500	5.5500	-3.478%	159	920	+136.036%
2026-01-20	5.7500	5.7500	5.7500	5.7500	+6.481%	50	920	+127.826%
2026-01-16	5.4000	5.4000	5.4000	5.4000	+8.000%	8	912	+142.593%
2026-01-15	5.0000	5.0000	5.0000	5.0000	-12.281%	2	912	+162.000%
2026-01-13	5.6500	5.7000	5.6500	5.7000	+6.542%	3	910	+129.825%
2026-01-12	5.2500	5.3500	5.2500	5.3500	+9.184%	13	911	+144.860%
2026-01-09	4.8500	4.9000	4.8500	4.9000	+16.667%	40	908	+167.347%
2026-01-08	4.2200	4.3500	4.2000	4.2000	-22.794%	516	879	+211.905%
2026-01-02	5.5000	5.5000	5.4400	5.4400	+25.057%	8	674	+140.809%
2025-12-15	4.5500	4.6000	4.3500	4.3500	-13.000%	121	674	+201.149%
2025-12-03	5.0000	5.0000	5.0000	5.0000	+3.093%	13	567	+162.000%
2025-12-02	4.8000	4.8500	4.8000	4.8500	+5.435%	7	560	+170.103%
2025-11-26	4.7500	4.7500	4.6000	4.6000	-7.071%	4	550	+184.783%
2025-11-25	4.8000	5.2000	4.8000	4.9500	+5.319%	6	550	+164.646%
2025-11-24	4.7000	4.7000	4.5500	4.7000	-3.093%	4	546	+178.723%
2025-11-21	5.5000	5.5000	4.8500	4.8500	-15.652%	5	542	+170.103%
2025-11-20	6.2000	6.2000	5.7000	5.7500	-2.542%	5	537	+127.826%
2025-11-19	4.7000	5.9000	4.5000	5.9000	+6.306%	6	533	+122.034%
2025-11-10	5.6000	5.6000	5.5500	5.5500	-1.770%	3	527	+136.036%
2025-10-29	5.8000	5.8000	5.6500	5.6500	+6.604%	5	526	+131.858%
2025-10-28	5.1500	5.3000	5.1500	5.3000	-0.935%	3	522	+147.170%
2025-10-27	5.5000	5.5000	5.3500	5.3500	+4.902%	4	515	+144.860%
2025-10-24	5.2000	5.2000	5.1000	5.1000	-6.422%	4	515	+156.863%
2025-10-23	4.9000	5.4500	4.9000	5.4500	+12.371%	4	511	+140.367%
2025-10-22	5.1500	5.2000	4.8500	4.8500	0.000%	4	509	+170.103%
2025-10-21	4.9500	4.9500	4.7000	4.8500	0.000%	6	505	+170.103%
2025-10-20	4.9500	4.9500	4.8500	4.8500	-4.902%	4	499	+170.103%
2025-10-17	5.2500	5.2500	5.1000	5.1000	-1.923%	5	495	+156.863%
2025-10-16	5.0000	5.2000	4.9000	5.2000	+9.474%	4	490	+151.923%
2025-10-14	4.9500	4.9500	4.7500	4.7500	-2.062%	4	486	+175.789%
2025-09-29	4.8500	4.8500	4.8500	4.8500	+7.778%	1	482	+170.103%
2025-09-26	4.5000	4.6500	4.5000	4.5000	+8.434%	9	482	+191.111%
2025-09-23	4.1500	4.1500	4.1500	4.1500	-8.791%	10	474	+215.663%
2025-09-18	4.5500	4.5500	4.5500	4.5500	-4.211%	8	464	+187.912%
2025-09-16	4.7500	4.8000	4.7500	4.7500	0.000%	11	457	+175.789%
2025-09-15	4.7000	4.7500	4.7000	4.7500	-0.835%	7	446	+175.789%
2025-09-11	5.2000	5.2000	4.7900	4.7900	-16.696%	29	446	+173.486%
2025-09-10	5.1000	5.7500	5.1000	5.7500	+22.340%	36	444	+127.826%
2025-09-09	4.6500	4.7500	4.6500	4.7000	+1.075%	19	439	+178.723%
2025-09-08	4.6000	4.7500	4.6000	4.6500	+4.494%	21	434	+181.720%
2025-09-05	4.4500	4.4500	4.4500	4.4500	+4.706%	9	428	+194.382%
2025-09-04	4.2500	4.2500	4.2500	4.2500	-13.265%	7	428	+208.235%
2025-09-03	4.9000	5.1000	4.7500	4.9000	+6.522%	28	421	+167.347%
2025-08-29	4.7000	4.7000	4.6000	4.6000	-4.167%	4	407	+184.783%
2025-08-28	4.8000	4.8000	4.8000	4.8000	+5.495%	3	407	+172.917%
2025-08-26	4.5500	4.5500	4.5500	4.5500	-3.191%	5	404	+187.912%
2025-08-22	4.7000	4.7500	4.7000	4.7000	+4.444%	4	404	+178.723%
2025-08-21	4.5500	4.5500	4.5000	4.5000	-3.226%	5	400	+191.111%
2025-08-20	4.6000	4.6500	4.5000	4.6500	-7.000%	20	397	+181.720%
2025-08-19	5.0000	5.0000	4.8000	5.0000	+3.093%	9	386	+162.000%
2025-08-18	4.8500	4.9000	4.7900	4.8500	-3.000%	301	383	+170.103%
2025-08-15	5.0500	5.0500	4.9700	5.0000	-5.660%	69	183	+162.000%
2025-08-14	5.3000	5.3000	5.2500	5.3000	+0.952%	5	131	+147.170%
2025-08-13	5.2500	5.2500	5.2000	5.2500	+7.143%	4	127	+149.524%
2025-08-12	5.1500	5.1500	4.9000	4.9000	-5.769%	3	124	+167.347%
2025-08-04	5.2500	5.2500	5.2000	5.2000	-11.111%	2	124	+151.923%
2025-07-31	5.8500	5.8500	5.8500	5.8500	+8.333%	3	124	+123.932%
2025-07-30	5.4000	5.4000	5.4000	5.4000	-6.087%	5	121	+142.593%
2025-07-29	5.8000	5.8000	5.6200	5.7500	-5.738%	43	121	+127.826%
2025-07-28	6.2000	6.2000	6.0800	6.1000	-6.870%	58	89	+114.754%
2025-07-22	6.5500	6.5500	6.5500	6.5500	-15.484%	6	45	+100.000%
2025-07-17	7.7500	7.7500	7.7400	7.7500	+39.640%	9	39	+69.032%
2025-07-16	5.5500	5.5500	5.5500	5.5500	0.000%	12	30	+136.036%
2025-07-15	5.5500	5.5500	5.5500	5.5500	+18.590%	11	18	+136.036%
2025-06-25	4.6800	4.6800	4.6800	4.6800	-21.345%	1	7	+179.915%
2025-06-20	6.0000	6.0000	5.9500	5.9500	0.000%	16	7	+120.168%