Dark

ABT20260918P120
ABT Sep 18 2026 120.00 Put (ABT260918P00120000)
option OPRA

EOD

Jul 24, 2026

17.15-9.737%(-1.85)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	17.6000	17.6000	17.1500	17.1500	-9.737%	3	477	0.000%
2026-07-23	19.3000	19.3000	19.0000	19.0000	-2.062%	92	476	-9.737%
2026-07-22	19.4000	19.4000	19.4000	19.4000	-4.902%	1	479	-11.598%
2026-07-17	18.5500	20.4000	18.5500	20.4000	-18.725%	29	505	-15.931%
2026-07-06	27.0000	27.0000	25.1000	25.1000	-10.993%	5	626	-31.673%
2026-07-01	26.8000	28.2000	26.8000	28.2000	-3.425%	5	628	-39.184%
2026-06-30	28.9000	29.2000	28.8000	29.2000	+8.955%	5	628	-41.267%
2026-06-29	26.8000	26.8000	26.3000	26.8000	+3.475%	4	628	-36.007%
2026-06-26	25.9000	26.0000	25.8000	25.9000	-4.074%	5	632	-33.784%
2026-06-25	27.0000	27.0000	26.6000	27.0000	-8.475%	4	632	-36.481%
2026-06-24	27.9000	29.5000	27.9000	29.5000	-0.338%	6	632	-41.864%
2026-06-23	30.4000	30.4000	29.6000	29.6000	-6.918%	5	632	-42.061%
2026-06-22	32.6000	32.6000	31.8000	31.8000	+1.274%	4	633	-46.069%
2026-06-18	31.4000	31.7000	31.4000	31.4000	+1.948%	5	633	-45.382%
2026-06-17	29.9000	30.8000	29.9000	30.8000	+1.316%	5	633	-44.318%
2026-06-16	30.5000	30.5000	30.2000	30.4000	-3.185%	5	633	-43.586%
2026-06-15	32.3000	32.3000	31.4000	31.4000	-2.484%	5	633	-45.382%
2026-06-12	32.6000	32.9000	32.2000	32.2000	+4.207%	41	633	-46.739%
2026-06-11	30.8000	30.9000	30.7000	30.9000	-0.323%	6	596	-44.498%
2026-06-10	30.0000	31.0000	30.0000	31.0000	+7.639%	4	596	-44.677%
2026-06-09	28.3000	28.8000	28.3000	28.8000	-3.356%	6	596	-40.451%
2026-06-08	29.3000	29.8000	29.3000	29.8000	+3.833%	5	596	-42.450%
2026-06-05	28.3000	28.7000	28.3000	28.7000	-4.651%	4	596	-40.244%
2026-06-04	29.4000	30.1000	29.4000	30.1000	-10.149%	5	596	-43.023%
2026-06-02	33.5000	33.7000	33.5000	33.5000	+3.077%	6	596	-48.806%
2026-06-01	33.8000	33.8000	32.5000	32.5000	-2.402%	4	596	-47.231%
2026-05-26	33.6000	33.6000	33.3000	33.3000	+1.524%	5	598	-48.498%
2026-05-22	31.5000	32.8000	31.5000	32.8000	+1.548%	5	603	-47.713%
2026-05-21	32.6000	32.6000	32.3000	32.3000	+3.195%	4	603	-46.904%
2026-05-19	31.4000	31.4000	31.1000	31.3000	-11.582%	10	603	-45.208%
2026-05-14	35.0000	35.4000	35.0000	35.4000	-1.939%	5	609	-51.554%
2026-05-13	36.5000	36.5000	36.1000	36.1000	+1.404%	4	623	-52.493%
2026-05-12	36.4000	36.4000	35.6000	35.6000	+1.425%	5	623	-51.826%
2026-05-08	34.4000	35.1000	34.4000	35.1000	+50.644%	5	623	-51.140%
2026-04-20	23.3000	23.3000	23.3000	23.3000	-1.688%	1	1,173	-26.395%
2026-04-16	24.2900	25.4000	23.7000	23.7000	+18.146%	86	1,172	-27.637%
2026-04-14	20.0600	20.0600	20.0600	20.0600	+6.419%	1	1,104	-14.506%
2026-04-01	18.8500	18.8500	18.8500	18.8500	+43.346%	3	1,105	-9.019%
2026-03-16	13.1500	13.1500	13.1500	13.1500	+36.269%	2	1,102	+30.418%
2026-02-27	9.7500	9.7500	9.6500	9.6500	+1.579%	2	1,100	+77.720%
2026-02-26	9.6000	9.6000	9.5000	9.5000	-22.259%	4	1,098	+80.526%
2026-02-13	12.2200	12.2200	12.2200	12.2200	-14.246%	2	1,096	+40.344%
2026-01-27	14.2500	14.2500	14.2500	14.2500	+0.352%	10	1,096	+20.351%
2026-01-23	14.2000	14.2000	14.2000	14.2000	+1.429%	2	1,101	+20.775%
2026-01-22	11.9700	14.0000	11.9700	14.0000	+91.781%	10	1,101	+22.500%
2026-01-14	7.0500	7.3000	7.0500	7.3000	+24.786%	2	1,092	+134.932%
2026-01-08	5.8500	5.8500	5.8500	5.8500	-14.348%	2	1,092	+193.162%
2025-12-19	6.8300	6.8300	6.8300	6.8300	+14.790%	1	1,090	+151.098%
2025-12-15	5.9900	5.9900	5.8500	5.9500	-2.459%	3	1,090	+188.235%
2025-11-26	6.2000	6.2000	6.0000	6.1000	-6.154%	5	1,084	+181.148%
2025-11-25	7.0000	7.0000	6.4000	6.5000	+4.839%	6	1,084	+163.846%
2025-11-24	6.3500	6.3500	6.0500	6.2000	-2.362%	4	1,078	+176.613%
2025-11-21	7.1500	7.3000	6.3500	6.3500	-17.532%	8	1,076	+170.079%
2025-11-20	8.0500	8.0500	7.3500	7.7000	+7.692%	5	1,069	+122.727%
2025-11-19	6.0500	7.1500	6.0500	7.1500	-6.536%	7	1,065	+139.860%
2025-11-06	7.6500	7.6500	7.6500	7.6500	+4.082%	1	1,061	+124.183%
2025-11-04	7.3500	7.3500	7.3500	7.3500	-8.125%	2	1,060	+133.333%
2025-11-03	8.0500	8.0500	8.0000	8.0000	-0.374%	2	1,056	+114.375%
2025-10-31	7.8800	8.0300	7.8800	8.0300	+21.667%	2	1,056	+113.574%
2025-10-15	6.5500	6.6000	6.3500	6.6000	+8.197%	4	1,054	+159.848%
2025-10-13	6.2000	6.2000	6.1000	6.1000	+0.826%	4	1,050	+181.148%
2025-10-10	5.8500	6.0500	5.8500	6.0500	+3.419%	4	1,046	+183.471%
2025-10-09	5.5500	5.8500	5.5500	5.8500	+1.739%	4	1,042	+193.162%
2025-10-08	6.0000	6.0000	5.7500	5.7500	+1.770%	3	1,040	+198.261%
2025-10-07	5.8500	5.8500	5.6500	5.6500	-0.877%	3	1,034	+203.540%
2025-10-06	5.5000	5.7000	5.5000	5.7000	+6.542%	5	1,034	+200.877%
2025-10-03	5.5000	5.5000	5.3500	5.3500	-11.570%	4	1,029	+220.561%
2025-10-02	6.1500	6.1500	6.0500	6.0500	-7.634%	3	1,025	+183.471%
2025-10-01	5.9500	6.5500	5.9000	6.5500	+11.017%	4	1,022	+161.832%
2025-09-30	5.8500	5.9000	5.8500	5.9000	-3.279%	4	1,018	+190.678%
2025-09-29	6.1500	6.3500	6.1000	6.1000	+6.087%	6	1,017	+181.148%
2025-09-26	5.8000	5.9500	5.7000	5.7500	-8.000%	14	1,011	+198.261%
2025-09-25	5.9000	6.2500	5.9000	6.2500	+23.762%	3	1,003	+174.400%
2025-09-24	5.0500	5.0500	5.0500	5.0500	0.000%	2	1,003	+239.604%
2025-09-23	5.3500	5.3500	5.0500	5.0500	+1.000%	572	1,003	+239.604%
2025-09-22	5.1500	5.2500	5.0000	5.0000	-6.542%	31	431	+243.000%
2025-09-19	5.3500	5.4500	5.3500	5.3500	-10.833%	13	420	+220.561%
2025-09-18	5.7500	6.0000	5.7500	6.0000	+2.564%	3	415	+185.833%
2025-09-17	5.8000	5.8500	5.8000	5.8500	-2.500%	3	412	+193.162%
2025-09-16	6.0000	6.0000	6.0000	6.0000	-1.639%	7	409	+185.833%
2025-09-15	5.9500	6.1000	5.9500	6.1000	+3.390%	3	402	+181.148%
2025-09-12	5.4500	5.9000	5.4000	5.9000	0.000%	5	399	+190.678%
2025-09-08	5.9000	5.9000	5.9000	5.9000	+2.609%	3	394	+190.678%
2025-09-05	5.7500	5.7500	5.7000	5.7500	+5.505%	311	391	+198.261%
2025-09-04	5.5500	5.5500	5.4500	5.4500	-11.382%	22	87	+214.679%
2025-09-02	5.8000	6.1500	5.8000	6.1500	+3.361%	5	84	+178.862%
2025-08-27	6.1000	6.2000	5.9500	5.9500	+3.478%	4	79	+188.235%
2025-08-26	5.8000	5.8000	5.7500	5.7500	-3.361%	3	72	+198.261%
2025-08-25	5.9500	5.9500	5.9500	5.9500	+0.847%	3	72	+188.235%
2025-08-21	5.9500	5.9500	5.9000	5.9000	-5.600%	3	69	+190.678%
2025-08-06	6.3000	6.3000	6.2500	6.2500	-8.759%	3	66	+174.400%
2025-07-31	7.1000	7.1000	6.8500	6.8500	+1.481%	4	63	+150.365%
2025-07-30	6.7500	6.7500	6.7500	6.7500	-7.534%	2	61	+154.074%
2025-07-29	7.3000	7.3500	7.3000	7.3000	-4.824%	34	61	+134.932%
2025-07-23	7.6900	7.6900	7.6700	7.6700	-7.030%	5	29	+123.598%
2025-07-22	8.2500	8.2500	8.2500	8.2500	-1.902%	5	29	+107.879%
2025-07-18	8.4000	8.4100	8.4000	8.4100	-12.578%	10	28	+103.924%
2025-07-17	9.7600	9.7600	9.6200	9.6200	+42.519%	11	28	+78.274%
2025-07-16	6.8000	6.8000	6.7500	6.7500	-2.878%	11	27	+154.074%
2025-07-15	7.0000	7.0000	6.9500	6.9500	-5.442%	10	16	+146.763%
2025-06-20	7.3500	7.3500	7.3500	7.3500	0.000%	12	6	+133.333%