Dark

ABT20260918P85
ABT Sep 18 2026 85.00 Put (ABT260918P00085000)
option OPRA

EOD

Sep 9, 2026

0.05000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,559	0.000%
2026-08-26	0.0400	0.0500	0.0400	0.0500	0.000%	4	1,560	0.000%
2026-08-25	0.0500	0.0500	0.0500	0.0500	-37.500%	1	1,561	0.000%
2026-08-19	0.0800	0.0800	0.0800	0.0800	+60.000%	3	1,561	-37.500%
2026-08-18	0.0500	0.1000	0.0500	0.0500	-66.667%	507	1,564	0.000%
2026-08-17	0.2000	0.2000	0.1500	0.1500	+87.500%	2	1,720	-66.667%
2026-08-10	0.0800	0.0800	0.0800	0.0800	-20.000%	3	1,721	-37.500%
2026-08-07	0.1000	0.1500	0.1000	0.1000	-23.077%	32	1,724	-50.000%
2026-08-06	0.1000	0.1300	0.1000	0.1300	-23.529%	26	1,732	-61.538%
2026-08-05	0.1800	0.2000	0.1200	0.1700	-15.000%	6	1,732	-70.588%
2026-08-04	0.1800	0.2000	0.1000	0.2000	-33.333%	26	1,735	-75.000%
2026-08-03	0.1500	0.3000	0.1500	0.3000	+100.000%	2	1,728	-83.333%
2026-07-31	0.1500	0.1500	0.1500	0.1500	-6.250%	50	1,728	-66.667%
2026-07-30	0.1700	0.1700	0.1600	0.1600	+6.667%	2	1,736	-68.750%
2026-07-28	0.1800	0.2000	0.1500	0.1500	-21.053%	27	1,736	-66.667%
2026-07-27	0.2600	0.3000	0.1900	0.1900	-42.424%	129	1,737	-73.684%
2026-07-24	0.3500	0.3500	0.3300	0.3300	-23.256%	5	1,853	-84.848%
2026-07-23	0.4300	0.4300	0.4300	0.4300	-14.000%	2	1,855	-88.372%
2026-07-22	0.5200	0.5300	0.5000	0.5000	-12.281%	52	1,857	-90.000%
2026-07-21	0.6000	0.6000	0.5000	0.5700	+26.667%	171	1,874	-91.228%
2026-07-20	0.5700	0.5700	0.4500	0.4500	-25.000%	2	1,980	-88.889%
2026-07-17	0.6700	0.6700	0.4700	0.6000	-17.808%	48	1,982	-91.667%
2026-07-16	1.2500	1.2500	0.6000	0.7300	-75.667%	92	1,960	-93.151%
2026-07-15	3.3000	3.3000	2.8000	3.0000	0.000%	246	1,987	-98.333%
2026-07-14	3.0300	3.2000	3.0000	3.0000	+36.364%	45	2,097	-98.333%
2026-07-13	2.2000	2.2000	2.2000	2.2000	+10.553%	14	2,082	-97.727%
2026-07-10	1.9500	1.9900	1.9500	1.9900	+2.051%	4	2,068	-97.487%
2026-07-09	1.9000	1.9500	1.9000	1.9500	+10.795%	19	2,064	-97.436%
2026-07-08	1.6500	1.7600	1.6500	1.7600	+12.102%	9	2,063	-97.159%
2026-07-07	1.4100	1.5700	1.3500	1.5700	-7.647%	16	2,062	-96.815%
2026-07-06	1.9500	1.9500	1.7000	1.7000	-15.000%	37	2,054	-97.059%
2026-07-02	2.4700	2.4700	1.9000	2.0000	-23.954%	6	2,052	-97.500%
2026-07-01	2.5500	2.6300	2.4000	2.6300	-3.663%	10	2,052	-98.099%
2026-06-30	2.5800	2.7300	2.5500	2.7300	+24.091%	30	2,055	-98.168%
2026-06-29	1.9500	2.2500	1.9500	2.2000	+7.317%	9	2,049	-97.727%
2026-06-26	1.9600	2.0500	1.8500	2.0500	-8.889%	24	2,043	-97.561%
2026-06-25	2.4500	2.4500	2.0200	2.2500	-21.053%	13	2,041	-97.778%
2026-06-24	2.3500	2.8500	2.3200	2.8500	-1.724%	17	2,041	-98.246%
2026-06-23	2.9500	2.9500	2.8000	2.9000	-20.548%	7	2,039	-98.276%
2026-06-22	4.1500	4.1500	3.6500	3.6500	-8.750%	9	2,040	-98.630%
2026-06-18	3.7500	4.0000	3.6800	4.0000	-1.961%	7	2,034	-98.750%
2026-06-17	3.3000	4.1100	3.3000	4.0800	+21.791%	18	2,034	-98.775%
2026-06-16	3.6000	3.6000	3.2700	3.3500	-11.842%	627	2,032	-98.507%
2026-06-15	3.9000	3.9000	3.7000	3.8000	-12.644%	8	2,203	-98.684%
2026-06-12	4.3000	4.5000	4.2100	4.3500	+20.833%	7	2,203	-98.851%
2026-06-11	3.7000	3.7000	3.5700	3.6000	-10.000%	14	2,199	-98.611%
2026-06-10	3.9000	4.0000	3.8800	4.0000	+17.647%	4	2,199	-98.750%
2026-06-09	3.6500	3.6500	3.3000	3.4000	-7.357%	19	2,199	-98.529%
2026-06-08	3.6000	3.9000	3.6000	3.6700	+4.857%	26	2,210	-98.638%
2026-06-05	3.4500	3.5000	3.4000	3.5000	-11.839%	3	2,213	-98.571%
2026-06-04	3.6000	4.0500	3.6000	3.9700	-22.461%	22	2,211	-98.741%
2026-06-03	4.8000	5.1200	4.8000	5.1200	-5.185%	5	2,211	-99.023%
2026-06-02	5.3600	5.4600	5.3600	5.4000	+10.204%	3	2,208	-99.074%
2026-06-01	5.3000	5.3000	4.7000	4.9000	-15.517%	10	2,207	-98.980%
2026-05-29	5.3000	5.8000	5.2000	5.8000	+9.434%	615	2,207	-99.138%
2026-05-28	5.5000	5.6000	5.3000	5.3000	-4.505%	63	1,719	-99.057%
2026-05-27	5.5500	5.5500	5.5500	5.5500	+5.513%	3	1,709	-99.099%
2026-05-26	5.4200	5.4200	5.2600	5.2600	+5.200%	2	1,706	-99.049%
2026-05-22	5.0000	5.0000	5.0000	5.0000	+2.041%	1	1,705	-99.000%
2026-05-21	5.0600	5.1000	4.9000	4.9000	+2.083%	146	1,629	-98.980%
2026-05-20	4.8000	4.8000	4.8000	4.8000	+11.628%	16	1,629	-98.958%
2026-05-19	4.7200	4.8000	4.3000	4.3000	-9.283%	12	1,629	-98.837%
2026-05-18	5.0000	5.0000	4.7400	4.7400	-23.548%	11	1,629	-98.945%
2026-05-15	6.0000	6.2000	5.9000	6.2000	0.000%	39	1,629	-99.194%
2026-05-14	6.2400	6.3000	6.0000	6.2000	-7.463%	85	1,630	-99.194%
2026-05-13	6.8500	6.8500	6.6000	6.7000	+3.715%	26	1,533	-99.254%
2026-05-12	6.6000	6.7000	6.2500	6.4600	-15.000%	82	1,533	-99.226%
2026-05-11	6.3500	7.6000	6.3500	7.6000	+17.829%	22	1,533	-99.342%
2026-05-08	5.7000	6.4500	5.7000	6.4500	+29.000%	121	1,525	-99.225%
2026-05-07	5.2400	5.2400	4.8000	5.0000	+8.696%	409	1,443	-99.000%
2026-05-06	5.1000	5.4300	4.6000	4.6000	-8.000%	20	1,249	-98.913%
2026-05-05	4.7600	5.2000	4.7600	5.0000	+1.010%	15	1,249	-99.000%
2026-05-04	4.0300	4.9500	4.0300	4.9500	+24.060%	6	1,243	-98.990%
2026-05-01	3.9000	4.1000	3.8000	3.9900	+8.424%	10	1,242	-98.747%
2026-04-30	3.6500	3.8000	3.6000	3.6800	+11.515%	55	1,242	-98.641%
2026-04-29	3.1000	3.3000	3.1000	3.3000	+22.222%	45	1,206	-98.485%
2026-04-28	2.6500	2.7600	2.6500	2.7000	-12.903%	41	1,203	-98.148%
2026-04-27	3.2000	3.3000	3.0800	3.1000	-13.889%	270	1,064	-98.387%
2026-04-24	3.3800	3.6000	3.3800	3.6000	+12.500%	8	1,188	-98.611%
2026-04-23	3.3000	3.6400	3.2000	3.2000	-5.882%	79	1,186	-98.438%
2026-04-22	2.8500	3.4000	2.8500	3.4000	+14.094%	7	1,142	-98.529%
2026-04-21	2.4500	2.9800	2.4500	2.9800	+32.444%	25	1,124	-98.322%
2026-04-20	2.2000	2.3000	2.2000	2.2500	-4.255%	58	1,124	-97.778%
2026-04-17	2.2500	2.3500	2.2500	2.3500	-6.000%	5	1,104	-97.872%
2026-04-16	2.6500	3.0000	2.4000	2.5000	+31.579%	22	1,103	-98.000%
2026-04-15	1.9000	1.9000	1.9000	1.9000	-20.168%	1	1,085	-97.368%
2026-04-13	2.3800	2.3800	2.3800	2.3800	-6.299%	1	1,084	-97.899%
2026-04-10	2.5400	2.5400	2.5400	2.5400	+15.455%	1	1,083	-98.031%
2026-04-09	2.0200	2.2000	2.0200	2.2000	+10.000%	4	1,084	-97.727%
2026-04-08	2.0500	2.0500	2.0000	2.0000	-11.894%	4	1,082	-97.500%
2026-04-07	2.2600	2.3000	2.2600	2.2700	+0.889%	122	1,080	-97.797%
2026-04-02	2.3000	2.4500	2.2500	2.2500	-7.407%	302	801	-97.778%
2026-04-01	2.2500	2.4300	2.2000	2.4300	+2.532%	6	801	-97.942%
2026-03-31	2.6000	2.6000	2.3400	2.3700	+0.851%	9	800	-97.890%
2026-03-30	2.3600	2.4500	2.3500	2.3500	+6.335%	30	794	-97.872%
2026-03-27	2.2100	2.2100	2.2100	2.2100	+3.756%	1	777	-97.738%
2026-03-25	2.1300	2.1300	2.1300	2.1300	-10.127%	1	777	-97.653%
2026-03-24	2.4500	2.4500	2.3500	2.3700	+12.857%	31	777	-97.890%
2026-03-23	2.2100	2.2500	2.1000	2.1000	-3.670%	27	776	-97.619%
2026-03-20	2.0300	2.2400	2.0300	2.1800	+32.121%	108	771	-97.706%
2026-03-16	1.6500	1.6500	1.6500	1.6500	-8.840%	1	757	-96.970%
2026-03-13	1.7400	1.8100	1.7400	1.8100	-1.093%	7	756	-97.238%
2026-03-12	1.7700	1.8300	1.7700	1.8300	0.000%	81	755	-97.268%
2026-03-06	1.7300	1.8300	1.7300	1.8300	+3.977%	11	754	-97.268%
2026-03-05	1.5500	1.7600	1.5500	1.7600	+33.333%	59	754	-97.159%
2026-03-03	1.3200	1.3200	1.3200	1.3200	+38.947%	1	753	-96.212%
2026-02-24	0.9500	0.9500	0.9500	0.9500	+9.195%	1	753	-94.737%
2026-02-19	0.8700	0.8700	0.8700	0.8700	-9.375%	1	753	-94.253%
2026-02-11	0.9600	0.9600	0.9600	0.9600	-17.241%	1	754	-94.792%
2026-02-06	1.1500	1.1600	1.1500	1.1600	+0.870%	12	755	-95.690%
2026-02-04	1.1500	1.1500	1.1500	1.1500	-8.000%	2	755	-95.652%
2026-02-03	1.2500	1.2500	1.2500	1.2500	-5.303%	1	753	-96.000%
2026-01-28	1.2300	1.3200	1.2300	1.3200	+4.762%	4	752	-96.212%
2026-01-23	1.2900	1.4700	1.2500	1.2600	+3.279%	750	748	-96.032%
2026-01-22	1.2200	1.2200	1.2200	1.2200	+62.667%	1	26	-95.902%
2026-01-05	0.7500	0.7500	0.7500	0.7500	+7.143%	1	24	-93.333%
2025-12-23	0.7000	0.7000	0.7000	0.7000	-1.408%	1	24	-92.857%
2025-12-19	0.7100	0.7100	0.7100	0.7100	-21.111%	1	24	-92.958%
2025-12-11	0.9000	0.9000	0.9000	0.9000	0.000%	1	25	-94.444%
2025-10-06	0.9000	0.9000	0.9000	0.9000	-5.263%	8	24	-94.444%
2025-10-02	0.9700	0.9700	0.9500	0.9500	+1.064%	2	16	-94.737%
2025-08-25	0.9400	0.9400	0.9400	0.9400	-6.000%	2	16	-94.681%
2025-08-18	1.0000	1.0000	1.0000	1.0000	0.000%	2	14	-95.000%
2025-08-14	1.0000	1.0000	1.0000	1.0000	-13.043%	10	12	-95.000%
2025-07-29	1.1500	1.1500	1.1500	1.1500	0.000%	2	2	-95.652%