Dark

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

EOD

Jul 24, 2026

0.3300-23.256%(-0.1000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.3500	0.3500	0.3300	0.3300	-23.256%	5	1,853	0.000%
2026-07-23	0.4300	0.4300	0.4300	0.4300	-14.000%	2	1,855	-23.256%
2026-07-22	0.5200	0.5300	0.5000	0.5000	-12.281%	52	1,857	-34.000%
2026-07-21	0.6000	0.6000	0.5000	0.5700	+26.667%	171	1,874	-42.105%
2026-07-20	0.5700	0.5700	0.4500	0.4500	-25.000%	2	1,980	-26.667%
2026-07-17	0.6700	0.6700	0.4700	0.6000	-17.808%	48	1,982	-45.000%
2026-07-16	1.2500	1.2500	0.6000	0.7300	-75.667%	92	1,960	-54.795%
2026-07-15	3.3000	3.3000	2.8000	3.0000	0.000%	246	1,987	-89.000%
2026-07-14	3.0300	3.2000	3.0000	3.0000	+36.364%	45	2,097	-89.000%
2026-07-13	2.2000	2.2000	2.2000	2.2000	+10.553%	14	2,082	-85.000%
2026-07-10	1.9500	1.9900	1.9500	1.9900	+2.051%	4	2,068	-83.417%
2026-07-09	1.9000	1.9500	1.9000	1.9500	+10.795%	19	2,064	-83.077%
2026-07-08	1.6500	1.7600	1.6500	1.7600	+12.102%	9	2,063	-81.250%
2026-07-07	1.4100	1.5700	1.3500	1.5700	-7.647%	16	2,062	-78.981%
2026-07-06	1.9500	1.9500	1.7000	1.7000	-15.000%	37	2,054	-80.588%
2026-07-02	2.4700	2.4700	1.9000	2.0000	-23.954%	6	2,052	-83.500%
2026-07-01	2.5500	2.6300	2.4000	2.6300	-3.663%	10	2,052	-87.452%
2026-06-30	2.5800	2.7300	2.5500	2.7300	+24.091%	30	2,055	-87.912%
2026-06-29	1.9500	2.2500	1.9500	2.2000	+7.317%	9	2,049	-85.000%
2026-06-26	1.9600	2.0500	1.8500	2.0500	-8.889%	24	2,043	-83.902%
2026-06-25	2.4500	2.4500	2.0200	2.2500	-21.053%	13	2,041	-85.333%
2026-06-24	2.3500	2.8500	2.3200	2.8500	-1.724%	17	2,041	-88.421%
2026-06-23	2.9500	2.9500	2.8000	2.9000	-20.548%	7	2,039	-88.621%
2026-06-22	4.1500	4.1500	3.6500	3.6500	-8.750%	9	2,040	-90.959%
2026-06-18	3.7500	4.0000	3.6800	4.0000	-1.961%	7	2,034	-91.750%
2026-06-17	3.3000	4.1100	3.3000	4.0800	+21.791%	18	2,034	-91.912%
2026-06-16	3.6000	3.6000	3.2700	3.3500	-11.842%	627	2,032	-90.149%
2026-06-15	3.9000	3.9000	3.7000	3.8000	-12.644%	8	2,203	-91.316%
2026-06-12	4.3000	4.5000	4.2100	4.3500	+20.833%	7	2,203	-92.414%
2026-06-11	3.7000	3.7000	3.5700	3.6000	-10.000%	14	2,199	-90.833%
2026-06-10	3.9000	4.0000	3.8800	4.0000	+17.647%	4	2,199	-91.750%
2026-06-09	3.6500	3.6500	3.3000	3.4000	-7.357%	19	2,199	-90.294%
2026-06-08	3.6000	3.9000	3.6000	3.6700	+4.857%	26	2,210	-91.008%
2026-06-05	3.4500	3.5000	3.4000	3.5000	-11.839%	3	2,213	-90.571%
2026-06-04	3.6000	4.0500	3.6000	3.9700	-22.461%	22	2,211	-91.688%
2026-06-03	4.8000	5.1200	4.8000	5.1200	-5.185%	5	2,211	-93.555%
2026-06-02	5.3600	5.4600	5.3600	5.4000	+10.204%	3	2,208	-93.889%
2026-06-01	5.3000	5.3000	4.7000	4.9000	-15.517%	10	2,207	-93.265%
2026-05-29	5.3000	5.8000	5.2000	5.8000	+9.434%	615	2,207	-94.310%
2026-05-28	5.5000	5.6000	5.3000	5.3000	-4.505%	63	1,719	-93.774%
2026-05-27	5.5500	5.5500	5.5500	5.5500	+5.513%	3	1,709	-94.054%
2026-05-26	5.4200	5.4200	5.2600	5.2600	+5.200%	2	1,706	-93.726%
2026-05-22	5.0000	5.0000	5.0000	5.0000	+2.041%	1	1,705	-93.400%
2026-05-21	5.0600	5.1000	4.9000	4.9000	+2.083%	146	1,629	-93.265%
2026-05-20	4.8000	4.8000	4.8000	4.8000	+11.628%	16	1,629	-93.125%
2026-05-19	4.7200	4.8000	4.3000	4.3000	-9.283%	12	1,629	-92.326%
2026-05-18	5.0000	5.0000	4.7400	4.7400	-23.548%	11	1,629	-93.038%
2026-05-15	6.0000	6.2000	5.9000	6.2000	0.000%	39	1,629	-94.677%
2026-05-14	6.2400	6.3000	6.0000	6.2000	-7.463%	85	1,630	-94.677%
2026-05-13	6.8500	6.8500	6.6000	6.7000	+3.715%	26	1,533	-95.075%
2026-05-12	6.6000	6.7000	6.2500	6.4600	-15.000%	82	1,533	-94.892%
2026-05-11	6.3500	7.6000	6.3500	7.6000	+17.829%	22	1,533	-95.658%
2026-05-08	5.7000	6.4500	5.7000	6.4500	+29.000%	121	1,525	-94.884%
2026-05-07	5.2400	5.2400	4.8000	5.0000	+8.696%	409	1,443	-93.400%
2026-05-06	5.1000	5.4300	4.6000	4.6000	-8.000%	20	1,249	-92.826%
2026-05-05	4.7600	5.2000	4.7600	5.0000	+1.010%	15	1,249	-93.400%
2026-05-04	4.0300	4.9500	4.0300	4.9500	+24.060%	6	1,243	-93.333%
2026-05-01	3.9000	4.1000	3.8000	3.9900	+8.424%	10	1,242	-91.729%
2026-04-30	3.6500	3.8000	3.6000	3.6800	+11.515%	55	1,242	-91.033%
2026-04-29	3.1000	3.3000	3.1000	3.3000	+22.222%	45	1,206	-90.000%
2026-04-28	2.6500	2.7600	2.6500	2.7000	-12.903%	41	1,203	-87.778%
2026-04-27	3.2000	3.3000	3.0800	3.1000	-13.889%	270	1,064	-89.355%
2026-04-24	3.3800	3.6000	3.3800	3.6000	+12.500%	8	1,188	-90.833%
2026-04-23	3.3000	3.6400	3.2000	3.2000	-5.882%	79	1,186	-89.688%
2026-04-22	2.8500	3.4000	2.8500	3.4000	+14.094%	7	1,142	-90.294%
2026-04-21	2.4500	2.9800	2.4500	2.9800	+32.444%	25	1,124	-88.926%
2026-04-20	2.2000	2.3000	2.2000	2.2500	-4.255%	58	1,124	-85.333%
2026-04-17	2.2500	2.3500	2.2500	2.3500	-6.000%	5	1,104	-85.957%
2026-04-16	2.6500	3.0000	2.4000	2.5000	+31.579%	22	1,103	-86.800%
2026-04-15	1.9000	1.9000	1.9000	1.9000	-20.168%	1	1,085	-82.632%
2026-04-13	2.3800	2.3800	2.3800	2.3800	-6.299%	1	1,084	-86.134%
2026-04-10	2.5400	2.5400	2.5400	2.5400	+15.455%	1	1,083	-87.008%
2026-04-09	2.0200	2.2000	2.0200	2.2000	+10.000%	4	1,084	-85.000%
2026-04-08	2.0500	2.0500	2.0000	2.0000	-11.894%	4	1,082	-83.500%
2026-04-07	2.2600	2.3000	2.2600	2.2700	+0.889%	122	1,080	-85.463%
2026-04-02	2.3000	2.4500	2.2500	2.2500	-7.407%	302	801	-85.333%
2026-04-01	2.2500	2.4300	2.2000	2.4300	+2.532%	6	801	-86.420%
2026-03-31	2.6000	2.6000	2.3400	2.3700	+0.851%	9	800	-86.076%
2026-03-30	2.3600	2.4500	2.3500	2.3500	+6.335%	30	794	-85.957%
2026-03-27	2.2100	2.2100	2.2100	2.2100	+3.756%	1	777	-85.068%
2026-03-25	2.1300	2.1300	2.1300	2.1300	-10.127%	1	777	-84.507%
2026-03-24	2.4500	2.4500	2.3500	2.3700	+12.857%	31	777	-86.076%
2026-03-23	2.2100	2.2500	2.1000	2.1000	-3.670%	27	776	-84.286%
2026-03-20	2.0300	2.2400	2.0300	2.1800	+32.121%	108	771	-84.862%
2026-03-16	1.6500	1.6500	1.6500	1.6500	-8.840%	1	757	-80.000%
2026-03-13	1.7400	1.8100	1.7400	1.8100	-1.093%	7	756	-81.768%
2026-03-12	1.7700	1.8300	1.7700	1.8300	0.000%	81	755	-81.967%
2026-03-06	1.7300	1.8300	1.7300	1.8300	+3.977%	11	754	-81.967%
2026-03-05	1.5500	1.7600	1.5500	1.7600	+33.333%	59	754	-81.250%
2026-03-03	1.3200	1.3200	1.3200	1.3200	+38.947%	1	753	-75.000%
2026-02-24	0.9500	0.9500	0.9500	0.9500	+9.195%	1	753	-65.263%
2026-02-19	0.8700	0.8700	0.8700	0.8700	-9.375%	1	753	-62.069%
2026-02-11	0.9600	0.9600	0.9600	0.9600	-17.241%	1	754	-65.625%
2026-02-06	1.1500	1.1600	1.1500	1.1600	+0.870%	12	755	-71.552%
2026-02-04	1.1500	1.1500	1.1500	1.1500	-8.000%	2	755	-71.304%
2026-02-03	1.2500	1.2500	1.2500	1.2500	-5.303%	1	753	-73.600%
2026-01-28	1.2300	1.3200	1.2300	1.3200	+4.762%	4	752	-75.000%
2026-01-23	1.2900	1.4700	1.2500	1.2600	+3.279%	750	748	-73.810%
2026-01-22	1.2200	1.2200	1.2200	1.2200	+62.667%	1	26	-72.951%
2026-01-05	0.7500	0.7500	0.7500	0.7500	+7.143%	1	24	-56.000%
2025-12-23	0.7000	0.7000	0.7000	0.7000	-1.408%	1	24	-52.857%
2025-12-19	0.7100	0.7100	0.7100	0.7100	-21.111%	1	24	-53.521%
2025-12-11	0.9000	0.9000	0.9000	0.9000	0.000%	1	25	-63.333%
2025-10-06	0.9000	0.9000	0.9000	0.9000	-5.263%	8	24	-63.333%
2025-10-02	0.9700	0.9700	0.9500	0.9500	+1.064%	2	16	-65.263%
2025-08-25	0.9400	0.9400	0.9400	0.9400	-6.000%	2	16	-64.894%
2025-08-18	1.0000	1.0000	1.0000	1.0000	0.000%	2	14	-67.000%
2025-08-14	1.0000	1.0000	1.0000	1.0000	-13.043%	10	12	-67.000%
2025-07-29	1.1500	1.1500	1.1500	1.1500	0.000%	2	2	-71.304%