Dark

ABT20260918P130
ABT Sep 18 2026 130.00 Put (ABT260918P00130000)
option OPRA

EOD

Sep 9, 2026

24.18+2.675%(+0.63)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	24.4000	24.4000	24.1800	24.1800	+2.675%	2	26	0.000%
2026-09-08	23.5500	23.5500	23.5500	23.5500	+17.164%	1	26	+2.675%
2026-09-03	20.1000	20.1000	20.1000	20.1000	+9.239%	66	25	+20.299%
2026-08-31	18.4000	18.4000	18.4000	18.4000	+5.747%	38	25	+31.413%
2026-08-28	16.8000	17.4000	16.8000	17.4000	-3.333%	44	25	+38.966%
2026-08-27	16.6000	18.0000	16.6000	18.0000	+16.883%	170	25	+34.333%
2026-08-20	16.4000	16.4000	15.4000	15.4000	-14.444%	108	25	+57.013%
2026-08-17	18.0000	18.0000	18.0000	18.0000	-3.485%	68	25	+34.333%
2026-08-14	17.4000	18.6500	17.4000	18.6500	-1.583%	76	25	+29.651%
2026-08-13	17.1000	18.9500	17.1000	18.9500	-5.721%	76	25	+27.599%
2026-08-10	20.1000	20.1000	20.1000	20.1000	-11.454%	30	25	+20.299%
2026-08-07	21.6000	22.7000	21.6000	22.7000	-0.132%	76	25	+6.520%
2026-08-06	21.6000	22.7300	21.6000	22.7300	-1.174%	234	25	+6.379%
2026-07-31	23.0000	24.1000	23.0000	23.0000	-6.883%	114	25	+5.130%
2026-07-30	23.4000	24.7000	23.4000	24.7000	-10.830%	76	25	-2.105%
2026-07-23	27.7000	27.7000	27.7000	27.7000	-7.047%	38	25	-12.708%
2026-07-16	29.8000	29.8000	29.8000	29.8000	-19.241%	38	25	-18.859%
2026-07-06	36.8000	36.9000	36.8000	36.9000	-1.337%	3	74	-34.472%
2026-07-02	37.4000	37.4000	37.4000	37.4000	+2.466%	2	74	-35.348%
2026-07-01	36.5000	36.5000	36.5000	36.5000	-6.170%	2	74	-33.753%
2026-06-30	38.9000	38.9000	38.9000	38.9000	+6.575%	2	74	-37.841%
2026-06-29	36.7000	36.7000	36.5000	36.5000	+2.241%	2	74	-33.753%
2026-06-26	35.7000	35.7000	35.7000	35.7000	-2.725%	3	74	-32.269%
2026-06-25	36.7000	36.7000	36.7000	36.7000	-3.166%	2	74	-34.114%
2026-06-24	37.9000	37.9000	37.9000	37.9000	-5.955%	3	74	-36.201%
2026-06-23	40.4000	40.4000	40.3000	40.3000	-5.399%	2	74	-40.000%
2026-06-22	42.6000	42.6000	42.6000	42.6000	+3.148%	2	74	-43.239%
2026-06-18	41.3000	41.3000	41.3000	41.3000	+4.557%	2	74	-41.453%
2026-06-17	39.5000	39.5000	39.5000	39.5000	-2.228%	2	74	-38.785%
2026-06-16	40.5000	40.5000	40.4000	40.4000	-4.038%	3	74	-40.149%
2026-06-15	42.0000	42.1000	42.0000	42.1000	-1.405%	2	74	-42.565%
2026-06-12	42.7000	42.7000	42.7000	42.7000	+8.929%	2	74	-43.372%
2026-06-08	39.0000	39.2000	39.0000	39.2000	+2.618%	3	95	-38.316%
2026-06-05	38.2000	38.2000	38.2000	38.2000	-2.302%	2	95	-36.702%
2026-06-04	39.2000	39.2000	39.1000	39.1000	-8.431%	3	95	-38.159%
2026-06-03	42.8000	42.8000	42.7000	42.7000	-1.839%	2	95	-43.372%
2026-06-02	43.5000	43.5000	43.5000	43.5000	-0.911%	1	95	-44.414%
2026-06-01	43.9000	43.9000	43.9000	43.9000	-0.679%	3	95	-44.920%
2026-05-28	44.3000	44.3000	44.2000	44.2000	+1.376%	3	95	-45.294%
2026-05-27	43.6000	43.6000	43.6000	43.6000	-0.457%	2	98	-44.541%
2026-05-26	43.6000	43.8000	43.6000	43.8000	+4.785%	3	100	-44.795%
2026-05-22	41.8000	41.8000	41.8000	41.8000	+0.966%	1	103	-42.153%
2026-05-21	42.5000	42.5000	41.4000	41.4000	-1.663%	572	105	-41.594%
2026-05-20	42.2000	42.2000	42.1000	42.1000	+1.202%	3	105	-42.565%
2026-05-19	41.3000	41.6000	41.2000	41.6000	-2.804%	5	116	-41.875%
2026-05-18	42.8000	42.8000	42.8000	42.8000	-5.100%	3	116	-43.505%
2026-05-15	45.1000	45.1000	45.1000	45.1000	+0.445%	1	116	-46.386%
2026-05-14	44.9000	44.9000	44.9000	44.9000	-3.233%	3	117	-46.147%
2026-05-13	46.4000	46.4000	46.4000	46.4000	+0.651%	2	124	-47.888%
2026-05-12	46.1000	46.1000	46.1000	46.1000	-0.432%	2	124	-47.549%
2026-05-11	46.4000	46.4000	46.3000	46.3000	+4.279%	3	124	-47.775%
2026-05-08	44.4000	44.4000	44.4000	44.4000	+2.778%	2	127	-45.541%
2026-05-07	43.1000	43.2000	43.1000	43.2000	0.000%	2	129	-44.028%
2026-05-06	43.1000	43.2000	43.1000	43.2000	-0.231%	2	131	-44.028%
2026-05-05	43.3000	43.3000	43.3000	43.3000	+9.620%	3	133	-44.157%
2026-04-30	39.5000	39.5000	39.5000	39.5000	+5.333%	2	136	-38.785%
2026-04-29	37.5000	37.5000	37.5000	37.5000	+13.982%	2	138	-35.520%
2026-04-17	32.9000	32.9000	32.9000	32.9000	+57.416%	110	140	-26.505%
2026-01-22	20.9000	20.9000	20.9000	20.9000	+68.548%	2	152	+15.694%
2025-12-11	12.4000	12.4000	12.4000	12.4000	-4.981%	2	152	+95.000%
2025-12-08	12.9000	13.0500	12.9000	13.0500	+34.814%	3	152	+85.287%
2025-12-01	9.6800	9.6800	9.6800	9.6800	-5.098%	1	154	+149.793%
2025-11-26	10.2500	10.2500	10.2000	10.2000	-1.923%	3	152	+137.059%
2025-11-25	10.9000	10.9000	10.4000	10.4000	+2.970%	3	152	+132.500%
2025-11-24	10.1000	10.1000	10.1000	10.1000	-2.885%	2	149	+139.406%
2025-11-21	11.4500	11.4500	10.4000	10.4000	-14.050%	3	147	+132.500%
2025-11-20	13.0000	13.0000	12.1000	12.1000	+24.103%	3	145	+99.835%
2025-11-19	9.8000	9.9000	9.7500	9.7500	-1.015%	4	143	+148.000%
2025-11-13	10.0600	10.0600	9.8500	9.8500	-16.170%	2	139	+145.482%
2025-11-10	11.7500	11.7500	11.7500	11.7500	+1.293%	7	138	+105.787%
2025-10-31	11.6000	11.6000	11.6000	11.6000	+5.936%	2	138	+108.448%
2025-10-27	10.9500	10.9500	10.9500	10.9500	+8.631%	14	135	+120.822%
2025-10-21	10.0800	10.0800	10.0800	10.0800	-2.609%	2	135	+139.881%
2025-10-17	10.3500	10.3500	10.3500	10.3500	+1.970%	1	135	+133.623%
2025-10-16	10.1500	10.1500	10.1500	10.1500	-2.871%	4	135	+138.227%
2025-10-15	10.2700	10.4500	10.1300	10.4500	+11.765%	3	131	+131.388%
2025-10-14	9.8500	9.8500	9.3500	9.3500	-4.592%	5	130	+158.610%
2025-10-13	10.0500	10.0500	9.7500	9.8000	+5.946%	14	127	+146.735%
2025-10-10	9.2000	9.2500	9.2000	9.2500	+4.520%	2	119	+161.405%
2025-10-09	8.8500	8.8500	8.8500	8.8500	-7.330%	2	117	+173.220%
2025-10-08	9.4500	9.5500	9.4500	9.5500	+1.596%	2	115	+153.194%
2025-10-07	9.4000	9.4000	9.4000	9.4000	+9.302%	1	112	+157.234%
2025-10-06	8.6000	8.6000	8.6000	8.6000	-1.149%	2	112	+181.163%
2025-10-03	8.7000	8.7000	8.7000	8.7000	-10.309%	2	110	+177.931%
2025-10-02	9.7000	9.7000	9.7000	9.7000	+1.042%	1	109	+149.278%
2025-10-01	9.3500	9.6000	9.3500	9.6000	+3.226%	3	108	+151.875%
2025-09-30	9.2000	9.3000	9.1000	9.3000	-4.124%	7	105	+160.000%
2025-09-29	9.7000	9.7000	9.6500	9.7000	+6.011%	5	101	+149.278%
2025-09-26	9.2000	9.2000	9.1500	9.1500	-5.181%	2	99	+164.262%
2025-09-25	9.6500	9.6500	9.6500	9.6500	+16.970%	2	97	+150.570%
2025-09-19	8.5500	8.5500	8.2000	8.2500	-9.341%	9	95	+193.091%
2025-09-18	9.1000	9.1000	9.1000	9.1000	-0.546%	1	94	+165.714%
2025-09-17	9.2000	9.2000	9.1500	9.1500	-3.175%	4	93	+164.262%
2025-09-16	9.4500	9.4500	9.4500	9.4500	-0.526%	1	90	+155.873%
2025-09-15	9.4500	9.5000	9.4500	9.5000	+7.345%	2	89	+154.526%
2025-09-12	8.8500	8.8500	8.8500	8.8500	-14.078%	2	87	+173.220%
2025-09-10	10.2500	10.3000	10.2500	10.3000	+11.351%	2	85	+134.757%
2025-09-09	9.2500	9.2500	9.2500	9.2500	+0.543%	1	83	+161.405%
2025-09-08	9.2000	9.2000	9.2000	9.2000	+1.099%	1	82	+162.826%
2025-09-05	9.1000	9.1000	9.1000	9.1000	+3.409%	2	81	+165.714%
2025-09-04	8.8000	8.8000	8.8000	8.8000	-9.744%	1	79	+174.773%
2025-09-03	9.8400	9.8400	9.7500	9.7500	+4.278%	3	78	+148.000%
2025-09-02	9.3500	9.3500	9.3500	9.3500	-1.579%	2	75	+158.610%
2025-08-29	9.5500	9.5500	9.5000	9.5000	-2.564%	2	71	+154.526%
2025-08-28	9.7500	9.7500	9.7500	9.7500	+1.036%	1	71	+148.000%
2025-08-27	9.6500	9.6500	9.6500	9.6500	+4.324%	2	70	+150.570%
2025-08-26	9.2500	9.2500	9.2500	9.2500	-1.596%	2	66	+161.405%
2025-08-25	9.4000	9.4000	9.4000	9.4000	-1.571%	1	66	+157.234%
2025-08-22	9.4000	9.5500	9.4000	9.5500	+4.372%	14	65	+153.194%
2025-08-21	9.1500	9.1500	9.1500	9.1500	+0.549%	1	51	+164.262%
2025-08-20	9.1500	9.1500	9.1000	9.1000	-8.543%	2	50	+165.714%
2025-08-19	9.9500	9.9500	9.9500	9.9500	+4.737%	1	49	+143.015%
2025-08-18	9.6000	9.6000	9.5000	9.5000	-9.091%	3	48	+154.526%
2025-08-13	10.4500	10.4500	10.4500	10.4500	+2.956%	2	46	+131.388%
2025-08-12	10.2500	10.2500	10.1500	10.1500	-10.573%	15	44	+138.227%
2025-07-29	11.3500	11.3500	11.3500	11.3500	-6.738%	6	30	+113.040%
2025-07-24	12.1700	12.1700	12.1700	12.1700	-11.233%	1	26	+98.685%
2025-07-17	13.7100	13.7100	13.7100	13.7100	+34.412%	1	25	+76.368%
2025-07-16	10.4000	10.4000	10.2000	10.2000	-4.225%	11	25	+137.059%
2025-07-15	10.7000	10.7000	10.6500	10.6500	+13.298%	9	14	+127.042%
2025-07-02	9.4000	9.4000	9.4000	9.4000	-4.569%	3	5	+157.234%
2025-06-27	9.8500	9.8500	9.8500	9.8500	-4.923%	2	4	+145.482%
2025-06-04	10.3600	10.3600	10.3600	10.3600	-6.667%	2	2	+133.398%
2025-06-03	11.1000	11.1000	11.1000	11.1000	0.000%	2	2	+117.838%