Dark

ABT20260918P80
ABT Sep 18 2026 80.00 Put (ABT260918P00080000)
option OPRA

EOD

Jul 24, 2026

0.1500-31.818%(-0.0700)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.1500	0.1700	0.1500	0.1500	-31.818%	22	1,471	0.000%
2026-07-23	0.2100	0.2200	0.2000	0.2200	+10.000%	383	1,473	-31.818%
2026-07-22	0.2200	0.2500	0.2000	0.2000	-20.000%	16	1,672	-25.000%
2026-07-21	0.2000	0.2500	0.2000	0.2500	+19.048%	4	1,680	-40.000%
2026-07-20	0.3000	0.3200	0.2000	0.2100	-38.235%	82	1,678	-28.571%
2026-07-17	0.2700	0.4000	0.2700	0.3400	-15.000%	194	1,731	-55.882%
2026-07-16	0.2000	0.4100	0.2000	0.4000	-75.758%	63	1,920	-62.500%
2026-07-15	1.7000	1.7000	1.5000	1.6500	+3.125%	5	1,980	-90.909%
2026-07-14	1.6000	1.6000	1.6000	1.6000	+33.333%	2	1,983	-90.625%
2026-07-13	1.1500	1.2000	1.1500	1.2000	+11.111%	7	1,981	-87.500%
2026-07-10	1.0000	1.0800	1.0000	1.0800	+8.000%	11	1,974	-86.111%
2026-07-09	1.0000	1.0000	1.0000	1.0000	+3.093%	23	1,969	-85.000%
2026-07-08	0.9700	0.9700	0.9700	0.9700	+12.791%	1	1,946	-84.536%
2026-07-07	0.8000	0.8600	0.7100	0.8600	-4.444%	79	1,946	-82.558%
2026-07-06	1.1000	1.1000	0.9000	0.9000	-14.286%	17	2,010	-83.333%
2026-07-02	1.0500	1.0500	1.0200	1.0500	-25.000%	9	2,017	-85.714%
2026-07-01	1.4000	1.4000	1.4000	1.4000	-6.667%	4	2,017	-89.286%
2026-06-30	1.3900	1.5100	1.3900	1.5000	+25.000%	67	2,017	-90.000%
2026-06-29	1.1300	1.2000	1.1000	1.2000	+9.091%	108	1,957	-87.500%
2026-06-26	1.0500	1.1000	1.0500	1.1000	-17.293%	14	1,859	-86.364%
2026-06-25	1.5200	1.5200	1.0900	1.3300	-8.904%	15	1,869	-88.722%
2026-06-24	1.3500	1.5500	1.2200	1.4600	-8.750%	13	1,879	-89.726%
2026-06-23	1.7800	1.7800	1.5300	1.6000	-25.581%	157	1,884	-90.625%
2026-06-22	2.3500	2.3500	2.0000	2.1500	-4.444%	46	1,896	-93.023%
2026-06-18	2.2000	2.2500	2.2000	2.2500	-4.255%	2	1,898	-93.333%
2026-06-17	1.7500	2.3500	1.7500	2.3500	+28.415%	37	1,898	-93.617%
2026-06-16	1.8300	1.8300	1.8300	1.8300	-24.066%	2	1,869	-91.803%
2026-06-15	2.4100	2.4100	2.4100	2.4100	-5.490%	10	1,871	-93.776%
2026-06-12	2.5000	2.5500	2.5000	2.5500	+24.390%	2	1,861	-94.118%
2026-06-11	2.0500	2.0500	2.0500	2.0500	-17.004%	5	1,861	-92.683%
2026-06-10	2.3100	2.4700	2.2800	2.4700	+20.488%	17	1,866	-93.927%
2026-06-09	2.0500	2.0500	2.0500	2.0500	-7.240%	2	1,866	-92.683%
2026-06-08	2.3500	2.4000	2.1300	2.2100	+6.763%	27	1,864	-93.213%
2026-06-05	2.0800	2.1000	2.0700	2.0700	-15.164%	23	1,862	-92.754%
2026-06-04	2.5000	2.5400	2.1800	2.4400	-23.750%	22	1,861	-93.852%
2026-06-03	3.1000	3.2000	3.0000	3.2000	-4.478%	10	1,866	-95.313%
2026-06-02	3.3900	3.4300	3.3500	3.3500	+9.477%	6	1,862	-95.522%
2026-06-01	2.8000	3.1600	2.8000	3.0600	-13.559%	47	1,860	-95.098%
2026-05-29	3.3400	3.5400	3.3400	3.5400	+7.273%	2	1,823	-95.763%
2026-05-28	3.8500	3.8500	3.3000	3.3000	-2.655%	64	1,824	-95.455%
2026-05-26	3.4000	3.4000	3.3900	3.3900	+5.938%	54	1,837	-95.575%
2026-05-22	3.0000	3.2000	3.0000	3.2000	-0.312%	20	1,791	-95.313%
2026-05-21	3.3000	3.3000	3.2000	3.2100	+7.000%	368	1,504	-95.327%
2026-05-20	3.1100	3.1100	3.0000	3.0000	+3.448%	10	1,504	-95.000%
2026-05-19	2.6800	2.9000	2.6800	2.9000	-12.121%	26	1,504	-94.828%
2026-05-18	3.9100	3.9100	3.3000	3.3000	-17.500%	6	1,504	-95.455%
2026-05-15	3.6700	4.1000	3.6700	4.0000	0.000%	46	1,504	-96.250%
2026-05-14	4.0600	4.1900	3.9000	4.0000	-9.091%	116	1,547	-96.250%
2026-05-13	4.6000	4.6000	4.3000	4.4000	+4.762%	20	1,523	-96.591%
2026-05-12	4.6000	4.7000	4.1000	4.2000	-19.231%	254	1,523	-96.429%
2026-05-11	4.1500	5.2000	4.1500	5.2000	+26.829%	26	1,523	-97.115%
2026-05-08	3.2000	4.1200	3.2000	4.1000	+26.935%	236	1,520	-96.341%
2026-05-07	3.3500	3.4000	3.1000	3.2300	-3.293%	49	1,438	-95.356%
2026-05-06	3.3800	3.4000	3.3000	3.3400	+1.212%	60	1,428	-95.509%
2026-05-05	3.2500	3.6500	3.2000	3.3000	+6.452%	20	1,376	-95.455%
2026-05-04	2.6500	3.1000	2.6500	3.1000	+24.000%	9	1,368	-95.161%
2026-05-01	2.3500	2.6000	2.3500	2.5000	+2.041%	44	1,345	-94.000%
2026-04-30	2.3000	2.4500	2.2500	2.4500	+13.953%	163	1,345	-93.878%
2026-04-29	2.1000	2.1500	1.9900	2.1500	+30.303%	540	1,258	-93.023%
2026-04-28	1.7500	1.7800	1.6500	1.6500	-13.158%	14	792	-90.909%
2026-04-27	2.0500	2.0500	1.9000	1.9000	-16.300%	15	781	-92.105%
2026-04-24	2.1500	2.3000	2.1000	2.2700	+10.732%	26	774	-93.392%
2026-04-23	2.2500	2.3500	2.0000	2.0500	-2.381%	601	761	-92.683%
2026-04-22	1.7900	2.1500	1.7900	2.1000	+16.667%	64	267	-92.857%
2026-04-21	1.5500	1.8000	1.5500	1.8000	+12.500%	82	267	-91.667%
2026-04-20	1.3500	1.6000	1.3500	1.6000	+15.942%	53	267	-90.625%
2026-04-17	1.3800	1.3800	1.3800	1.3800	-16.364%	2	239	-89.130%
2026-04-16	1.4500	1.9400	1.4500	1.6500	+85.393%	19	237	-90.909%
2026-04-15	0.8900	0.8900	0.8900	0.8900	-39.041%	1	240	-83.146%
2026-04-14	1.4700	1.4700	1.4600	1.4600	-4.575%	2	240	-89.726%
2026-04-13	1.6000	1.6000	1.5300	1.5300	-4.375%	2	240	-90.196%
2026-04-10	1.6000	1.6000	1.6000	1.6000	+6.667%	3	238	-90.625%
2026-04-09	1.4000	1.5500	1.4000	1.5000	-6.250%	105	238	-90.000%
2026-04-07	1.6000	1.6000	1.6000	1.6000	+7.383%	7	169	-90.625%
2026-04-02	1.4900	1.4900	1.4900	1.4900	-3.247%	3	159	-89.933%
2026-03-26	1.5400	1.5400	1.5400	1.5400	+2.667%	100	159	-90.260%
2026-03-25	1.5000	1.5000	1.5000	1.5000	-7.407%	1	59	-90.000%
2026-03-24	1.7000	1.7000	1.6200	1.6200	+14.085%	28	59	-90.741%
2026-03-20	1.4300	1.4300	1.4200	1.4200	+18.333%	17	49	-89.437%
2026-03-13	1.2100	1.2100	1.2000	1.2000	-18.367%	15	42	-87.500%
2026-03-12	1.4700	1.4700	1.4700	1.4700	+96.000%	3	33	-89.796%
2026-02-23	0.7500	0.7500	0.7500	0.7500	+19.048%	2	30	-80.000%
2026-02-02	0.6200	0.6300	0.6200	0.6300	-24.096%	2	30	-76.190%
2026-01-23	0.8300	0.8300	0.8300	0.8300	-4.598%	1	29	-81.928%
2026-01-22	0.9600	0.9600	0.8400	0.8700	+55.357%	15	28	-82.759%
2025-12-18	0.5600	0.5600	0.5600	0.5600	-41.053%	1	14	-73.214%
2025-06-20	0.9500	0.9500	0.9500	0.9500	+14.458%	2	13	-84.211%
2025-06-18	0.8300	0.8300	0.8300	0.8300	-12.632%	1	13	-81.928%
2025-06-16	1.0500	1.0500	0.9500	0.9500	0.000%	13	13	-84.211%