Dark

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

EOD

Sep 4, 2026

0.0800+33.333%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0800	0.0800	0.0800	0.0800	+33.333%	1	1,375	0.000%
2026-08-31	0.0600	0.0600	0.0600	0.0600	+20.000%	2	1,375	+33.333%
2026-08-25	0.1100	0.1100	0.0500	0.0500	-61.538%	11	1,376	+60.000%
2026-08-18	0.1300	0.1300	0.1300	0.1300	+160.000%	1	1,377	-38.462%
2026-08-11	0.0500	0.0500	0.0500	0.0500	0.000%	128	1,377	+60.000%
2026-08-10	0.0500	0.0500	0.0500	0.0500	0.000%	3	1,452	+60.000%
2026-08-07	0.0500	0.0500	0.0500	0.0500	-54.545%	1	1,452	+60.000%
2026-08-06	0.7500	0.7500	0.1000	0.1100	+10.000%	21	1,453	-27.273%
2026-08-05	0.1000	0.1000	0.1000	0.1000	-9.091%	20	1,453	-20.000%
2026-08-04	0.1100	0.1100	0.1100	0.1100	+10.000%	3	1,453	-27.273%
2026-08-03	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,456	-20.000%
2026-07-30	0.1000	0.1000	0.1000	0.1000	+25.000%	11	1,457	-20.000%
2026-07-29	0.1000	0.1000	0.0800	0.0800	-20.000%	3	1,467	0.000%
2026-07-28	0.1000	0.1100	0.0900	0.1000	-23.077%	8	1,466	-20.000%
2026-07-27	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,470	-38.462%
2026-07-24	0.1500	0.1700	0.1500	0.1500	-31.818%	22	1,471	-46.667%
2026-07-23	0.2100	0.2200	0.2000	0.2200	+10.000%	383	1,473	-63.636%
2026-07-22	0.2200	0.2500	0.2000	0.2000	-20.000%	16	1,672	-60.000%
2026-07-21	0.2000	0.2500	0.2000	0.2500	+19.048%	4	1,680	-68.000%
2026-07-20	0.3000	0.3200	0.2000	0.2100	-38.235%	82	1,678	-61.905%
2026-07-17	0.2700	0.4000	0.2700	0.3400	-15.000%	194	1,731	-76.471%
2026-07-16	0.2000	0.4100	0.2000	0.4000	-75.758%	63	1,920	-80.000%
2026-07-15	1.7000	1.7000	1.5000	1.6500	+3.125%	5	1,980	-95.152%
2026-07-14	1.6000	1.6000	1.6000	1.6000	+33.333%	2	1,983	-95.000%
2026-07-13	1.1500	1.2000	1.1500	1.2000	+11.111%	7	1,981	-93.333%
2026-07-10	1.0000	1.0800	1.0000	1.0800	+8.000%	11	1,974	-92.593%
2026-07-09	1.0000	1.0000	1.0000	1.0000	+3.093%	23	1,969	-92.000%
2026-07-08	0.9700	0.9700	0.9700	0.9700	+12.791%	1	1,946	-91.753%
2026-07-07	0.8000	0.8600	0.7100	0.8600	-4.444%	79	1,946	-90.698%
2026-07-06	1.1000	1.1000	0.9000	0.9000	-14.286%	17	2,010	-91.111%
2026-07-02	1.0500	1.0500	1.0200	1.0500	-25.000%	9	2,017	-92.381%
2026-07-01	1.4000	1.4000	1.4000	1.4000	-6.667%	4	2,017	-94.286%
2026-06-30	1.3900	1.5100	1.3900	1.5000	+25.000%	67	2,017	-94.667%
2026-06-29	1.1300	1.2000	1.1000	1.2000	+9.091%	108	1,957	-93.333%
2026-06-26	1.0500	1.1000	1.0500	1.1000	-17.293%	14	1,859	-92.727%
2026-06-25	1.5200	1.5200	1.0900	1.3300	-8.904%	15	1,869	-93.985%
2026-06-24	1.3500	1.5500	1.2200	1.4600	-8.750%	13	1,879	-94.521%
2026-06-23	1.7800	1.7800	1.5300	1.6000	-25.581%	157	1,884	-95.000%
2026-06-22	2.3500	2.3500	2.0000	2.1500	-4.444%	46	1,896	-96.279%
2026-06-18	2.2000	2.2500	2.2000	2.2500	-4.255%	2	1,898	-96.444%
2026-06-17	1.7500	2.3500	1.7500	2.3500	+28.415%	37	1,898	-96.596%
2026-06-16	1.8300	1.8300	1.8300	1.8300	-24.066%	2	1,869	-95.628%
2026-06-15	2.4100	2.4100	2.4100	2.4100	-5.490%	10	1,871	-96.680%
2026-06-12	2.5000	2.5500	2.5000	2.5500	+24.390%	2	1,861	-96.863%
2026-06-11	2.0500	2.0500	2.0500	2.0500	-17.004%	5	1,861	-96.098%
2026-06-10	2.3100	2.4700	2.2800	2.4700	+20.488%	17	1,866	-96.761%
2026-06-09	2.0500	2.0500	2.0500	2.0500	-7.240%	2	1,866	-96.098%
2026-06-08	2.3500	2.4000	2.1300	2.2100	+6.763%	27	1,864	-96.380%
2026-06-05	2.0800	2.1000	2.0700	2.0700	-15.164%	23	1,862	-96.135%
2026-06-04	2.5000	2.5400	2.1800	2.4400	-23.750%	22	1,861	-96.721%
2026-06-03	3.1000	3.2000	3.0000	3.2000	-4.478%	10	1,866	-97.500%
2026-06-02	3.3900	3.4300	3.3500	3.3500	+9.477%	6	1,862	-97.612%
2026-06-01	2.8000	3.1600	2.8000	3.0600	-13.559%	47	1,860	-97.386%
2026-05-29	3.3400	3.5400	3.3400	3.5400	+7.273%	2	1,823	-97.740%
2026-05-28	3.8500	3.8500	3.3000	3.3000	-2.655%	64	1,824	-97.576%
2026-05-26	3.4000	3.4000	3.3900	3.3900	+5.938%	54	1,837	-97.640%
2026-05-22	3.0000	3.2000	3.0000	3.2000	-0.312%	20	1,791	-97.500%
2026-05-21	3.3000	3.3000	3.2000	3.2100	+7.000%	368	1,504	-97.508%
2026-05-20	3.1100	3.1100	3.0000	3.0000	+3.448%	10	1,504	-97.333%
2026-05-19	2.6800	2.9000	2.6800	2.9000	-12.121%	26	1,504	-97.241%
2026-05-18	3.9100	3.9100	3.3000	3.3000	-17.500%	6	1,504	-97.576%
2026-05-15	3.6700	4.1000	3.6700	4.0000	0.000%	46	1,504	-98.000%
2026-05-14	4.0600	4.1900	3.9000	4.0000	-9.091%	116	1,547	-98.000%
2026-05-13	4.6000	4.6000	4.3000	4.4000	+4.762%	20	1,523	-98.182%
2026-05-12	4.6000	4.7000	4.1000	4.2000	-19.231%	254	1,523	-98.095%
2026-05-11	4.1500	5.2000	4.1500	5.2000	+26.829%	26	1,523	-98.462%
2026-05-08	3.2000	4.1200	3.2000	4.1000	+26.935%	236	1,520	-98.049%
2026-05-07	3.3500	3.4000	3.1000	3.2300	-3.293%	49	1,438	-97.523%
2026-05-06	3.3800	3.4000	3.3000	3.3400	+1.212%	60	1,428	-97.605%
2026-05-05	3.2500	3.6500	3.2000	3.3000	+6.452%	20	1,376	-97.576%
2026-05-04	2.6500	3.1000	2.6500	3.1000	+24.000%	9	1,368	-97.419%
2026-05-01	2.3500	2.6000	2.3500	2.5000	+2.041%	44	1,345	-96.800%
2026-04-30	2.3000	2.4500	2.2500	2.4500	+13.953%	163	1,345	-96.735%
2026-04-29	2.1000	2.1500	1.9900	2.1500	+30.303%	540	1,258	-96.279%
2026-04-28	1.7500	1.7800	1.6500	1.6500	-13.158%	14	792	-95.152%
2026-04-27	2.0500	2.0500	1.9000	1.9000	-16.300%	15	781	-95.789%
2026-04-24	2.1500	2.3000	2.1000	2.2700	+10.732%	26	774	-96.476%
2026-04-23	2.2500	2.3500	2.0000	2.0500	-2.381%	601	761	-96.098%
2026-04-22	1.7900	2.1500	1.7900	2.1000	+16.667%	64	267	-96.190%
2026-04-21	1.5500	1.8000	1.5500	1.8000	+12.500%	82	267	-95.556%
2026-04-20	1.3500	1.6000	1.3500	1.6000	+15.942%	53	267	-95.000%
2026-04-17	1.3800	1.3800	1.3800	1.3800	-16.364%	2	239	-94.203%
2026-04-16	1.4500	1.9400	1.4500	1.6500	+85.393%	19	237	-95.152%
2026-04-15	0.8900	0.8900	0.8900	0.8900	-39.041%	1	240	-91.011%
2026-04-14	1.4700	1.4700	1.4600	1.4600	-4.575%	2	240	-94.521%
2026-04-13	1.6000	1.6000	1.5300	1.5300	-4.375%	2	240	-94.771%
2026-04-10	1.6000	1.6000	1.6000	1.6000	+6.667%	3	238	-95.000%
2026-04-09	1.4000	1.5500	1.4000	1.5000	-6.250%	105	238	-94.667%
2026-04-07	1.6000	1.6000	1.6000	1.6000	+7.383%	7	169	-95.000%
2026-04-02	1.4900	1.4900	1.4900	1.4900	-3.247%	3	159	-94.631%
2026-03-26	1.5400	1.5400	1.5400	1.5400	+2.667%	100	159	-94.805%
2026-03-25	1.5000	1.5000	1.5000	1.5000	-7.407%	1	59	-94.667%
2026-03-24	1.7000	1.7000	1.6200	1.6200	+14.085%	28	59	-95.062%
2026-03-20	1.4300	1.4300	1.4200	1.4200	+18.333%	17	49	-94.366%
2026-03-13	1.2100	1.2100	1.2000	1.2000	-18.367%	15	42	-93.333%
2026-03-12	1.4700	1.4700	1.4700	1.4700	+96.000%	3	33	-94.558%
2026-02-23	0.7500	0.7500	0.7500	0.7500	+19.048%	2	30	-89.333%
2026-02-02	0.6200	0.6300	0.6200	0.6300	-24.096%	2	30	-87.302%
2026-01-23	0.8300	0.8300	0.8300	0.8300	-4.598%	1	29	-90.361%
2026-01-22	0.9600	0.9600	0.8400	0.8700	+55.357%	15	28	-90.805%
2025-12-18	0.5600	0.5600	0.5600	0.5600	-41.053%	1	14	-85.714%
2025-06-20	0.9500	0.9500	0.9500	0.9500	+14.458%	2	13	-91.579%
2025-06-18	0.8300	0.8300	0.8300	0.8300	-12.632%	1	13	-90.361%
2025-06-16	1.0500	1.0500	0.9500	0.9500	0.000%	13	13	-91.579%