Dark

ABT20260918P90
ABT Sep 18 2026 90.00 Put (ABT260918P00090000)
option OPRA

EOD

Jul 24, 2026

0.6500-23.529%(-0.2000)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.7500	0.7500	0.6000	0.6500	-23.529%	39	2,447	0.000%
2026-07-23	0.9500	0.9500	0.8500	0.8500	-10.526%	35	2,434	-23.529%
2026-07-22	1.0500	1.1000	0.8500	0.9500	-17.391%	120	2,413	-31.579%
2026-07-21	1.0600	1.2000	1.0000	1.1500	+23.656%	46	2,479	-43.478%
2026-07-20	0.9600	1.0500	0.9300	0.9300	-24.390%	12	2,445	-30.108%
2026-07-17	1.1300	1.3500	1.1000	1.2300	-22.642%	246	2,446	-47.154%
2026-07-16	1.3500	1.9500	1.3100	1.5900	-70.501%	67	2,519	-59.119%
2026-07-15	5.4300	5.4300	4.8100	5.3900	+2.863%	32	2,545	-87.941%
2026-07-14	5.1000	5.2400	5.1000	5.2400	+27.805%	32	2,522	-87.595%
2026-07-13	4.1000	4.1200	3.9000	4.1000	+11.717%	30	2,492	-84.146%
2026-07-10	3.6700	3.6700	3.6700	3.6700	+7.941%	3	2,480	-82.289%
2026-07-09	3.4000	3.4000	3.3000	3.4000	+13.333%	67	2,480	-80.882%
2026-07-08	3.1700	3.2000	3.0000	3.0000	+5.263%	14	2,482	-78.333%
2026-07-07	2.5400	2.8500	2.4500	2.8500	-13.374%	15	2,475	-77.193%
2026-07-06	3.6000	3.6000	3.1000	3.2900	-1.791%	10	2,479	-80.243%
2026-07-02	4.2000	4.2000	3.3000	3.3500	-24.036%	46	2,463	-80.597%
2026-07-01	3.9000	4.4100	3.9000	4.4100	-4.752%	17	2,463	-85.261%
2026-06-30	4.4000	4.6500	4.4000	4.6300	+28.611%	142	2,467	-85.961%
2026-06-29	3.6000	3.6000	3.6000	3.6000	-2.703%	2	2,364	-81.944%
2026-06-26	3.4000	3.7000	3.2500	3.7000	-3.646%	7	2,362	-82.432%
2026-06-25	4.5300	4.5300	3.5600	3.8400	-18.298%	23	2,363	-83.073%
2026-06-24	4.1500	4.7000	4.1500	4.7000	-5.622%	7	2,347	-86.170%
2026-06-23	5.2000	5.2000	4.8000	4.9800	-19.677%	30	2,349	-86.948%
2026-06-22	6.3600	6.3600	6.1600	6.2000	+2.649%	8	2,332	-89.516%
2026-06-18	5.9000	6.0400	5.8000	6.0400	-4.127%	7	2,328	-89.238%
2026-06-17	5.3000	6.3000	5.1600	6.3000	+21.154%	25	2,328	-89.683%
2026-06-16	5.6000	5.6000	5.2000	5.2000	-14.754%	9	2,329	-87.500%
2026-06-15	6.5000	6.5000	6.0500	6.1000	-12.857%	4	2,332	-89.344%
2026-06-12	7.0000	7.1000	6.6200	7.0000	+25.000%	20	2,329	-90.714%
2026-06-11	5.9000	6.0000	5.6000	5.6000	-9.677%	38	2,328	-88.393%
2026-06-10	5.8000	6.3000	5.7000	6.2000	+14.815%	37	2,324	-89.516%
2026-06-09	5.4000	5.4000	5.4000	5.4000	-3.571%	12	2,356	-87.963%
2026-06-08	5.7000	5.9000	5.6000	5.6000	-0.533%	123	2,357	-88.393%
2026-06-05	5.4000	5.7000	5.4000	5.6300	-7.401%	23	2,324	-88.455%
2026-06-04	6.2000	6.2000	5.5900	6.0800	-23.618%	59	2,321	-89.309%
2026-06-02	8.1100	8.2000	7.9600	7.9600	-9.853%	3	2,343	-91.834%
2026-05-28	8.8300	8.8300	8.8300	8.8300	+19.324%	10	2,341	-92.639%
2026-05-21	7.3000	7.7000	7.3000	7.4000	+5.714%	30	2,341	-91.216%
2026-05-20	7.3000	7.3000	7.0000	7.0000	+4.322%	19	2,313	-90.714%
2026-05-19	6.9000	6.9000	6.7000	6.7100	-9.324%	9	2,298	-90.313%
2026-05-18	7.7000	7.7000	7.4000	7.4000	-16.854%	6	2,298	-91.216%
2026-05-15	8.8000	8.9000	8.8000	8.9000	-1.111%	11	2,298	-92.697%
2026-05-14	9.1000	9.1000	9.0000	9.0000	-4.255%	19	2,308	-92.778%
2026-05-12	9.3100	9.4000	9.3100	9.4000	-7.115%	11	2,298	-93.085%
2026-05-11	9.9800	10.1200	9.9800	10.1200	+11.331%	560	2,298	-93.577%
2026-05-08	9.0900	9.0900	9.0900	9.0900	+24.521%	2	1,752	-92.849%
2026-05-07	7.5500	7.5500	7.3000	7.3000	-4.325%	2	1,750	-91.096%
2026-05-06	7.6000	7.6300	7.6000	7.6300	+2.142%	8	1,752	-91.481%
2026-05-05	7.5000	7.5000	7.4700	7.4700	+1.633%	4	1,750	-91.299%
2026-05-04	6.7000	7.3500	6.7000	7.3500	+21.488%	110	1,750	-91.156%
2026-05-01	5.8000	6.4000	5.8000	6.0500	+6.140%	9	1,682	-89.256%
2026-04-30	5.6000	5.8000	5.6000	5.7000	+11.765%	146	1,682	-88.596%
2026-04-29	4.9000	5.1000	4.9000	5.1000	+22.892%	30	1,589	-87.255%
2026-04-28	4.3000	4.3000	4.1500	4.1500	-17.000%	18	1,581	-84.337%
2026-04-27	4.9000	5.0000	4.8000	5.0000	-5.660%	101	1,581	-87.000%
2026-04-24	5.3000	5.3000	5.3000	5.3000	+8.163%	2	1,522	-87.736%
2026-04-23	5.1000	5.5000	4.9000	4.9000	-5.769%	36	1,522	-86.735%
2026-04-22	4.4000	5.2000	4.4000	5.2000	+13.043%	6	1,500	-87.500%
2026-04-21	3.9000	4.6000	3.8000	4.6000	+28.492%	122	1,379	-85.870%
2026-04-20	3.5000	3.5800	3.4000	3.5800	+2.286%	28	1,379	-81.844%
2026-04-17	3.6000	3.7000	3.5000	3.5000	-10.941%	35	1,359	-81.429%
2026-04-16	3.7000	4.6000	3.7000	3.9300	+39.362%	342	1,327	-83.461%
2026-04-15	2.7000	2.8200	2.7000	2.8200	-11.875%	2	1,220	-76.950%
2026-04-14	3.0000	3.2000	3.0000	3.2000	-5.882%	3	1,218	-79.688%
2026-04-13	3.6000	3.6600	3.4000	3.4000	-5.556%	21	1,217	-80.882%
2026-04-10	3.3000	3.6000	3.3000	3.6000	+18.421%	4	1,209	-81.944%
2026-04-09	3.2000	3.2000	3.0400	3.0400	+8.571%	95	1,207	-78.618%
2026-04-08	2.9500	3.1000	2.8000	2.8000	-15.152%	13	1,162	-76.786%
2026-04-07	3.3000	3.3000	3.3000	3.3000	+3.125%	18	1,159	-80.303%
2026-04-06	3.2000	3.2000	3.2000	3.2000	-3.030%	2	1,159	-79.688%
2026-04-02	3.2800	3.3000	3.2800	3.3000	-2.941%	5	1,155	-80.303%
2026-04-01	3.2000	3.4000	3.2000	3.4000	+0.890%	5	1,155	-80.882%
2026-03-31	3.6000	3.8500	3.3700	3.3700	-2.319%	34	1,155	-80.712%
2026-03-30	3.3500	3.5500	3.3500	3.4500	+11.290%	18	1,146	-81.159%
2026-03-27	3.3000	3.3000	2.8600	3.1000	+3.333%	1,032	1,146	-79.032%
2026-03-26	2.9200	3.0500	2.9200	3.0000	+2.041%	354	568	-78.333%
2026-03-25	2.9300	3.0500	2.9300	2.9400	-12.239%	7	313	-77.891%
2026-03-24	3.5500	3.5500	3.3500	3.3500	+3.077%	3	306	-80.597%
2026-03-23	2.8900	3.2700	2.8900	3.2500	+9.428%	23	303	-80.000%
2026-03-20	2.9000	3.0300	2.8400	2.9700	+16.016%	39	282	-78.114%
2026-03-19	2.2900	2.5700	2.2900	2.5600	+26.733%	26	248	-74.609%
2026-03-18	2.1300	2.1300	2.0200	2.0200	-11.790%	2	222	-67.822%
2026-03-16	2.3000	2.4000	2.2800	2.2900	-9.486%	61	221	-71.616%
2026-03-13	2.5000	2.5300	2.4400	2.5300	+1.200%	24	163	-74.308%
2026-03-12	2.5000	2.5000	2.5000	2.5000	+11.607%	2	139	-74.000%
2026-03-11	2.2400	2.2400	2.2400	2.2400	+16.667%	2	137	-70.982%
2026-03-09	1.9200	1.9200	1.9200	1.9200	-24.706%	2	137	-66.146%
2026-03-06	2.5600	2.5600	2.5500	2.5500	+35.638%	78	137	-74.510%
2026-03-03	1.9100	1.9100	1.8800	1.8800	-2.591%	2	65	-65.426%
2026-02-27	1.5700	1.9300	1.5700	1.9300	+9.040%	13	65	-66.321%
2026-02-03	1.7700	1.7700	1.7700	1.7700	-16.901%	1	61	-63.277%
2026-01-29	2.1300	2.1300	2.1300	2.1300	+3.398%	1	60	-69.484%
2026-01-28	2.0600	2.0600	2.0600	2.0600	+1.478%	1	59	-68.447%
2026-01-23	1.9000	2.1900	1.9000	2.0300	+3.571%	17	58	-67.980%
2026-01-22	1.9600	1.9600	1.4000	1.9600	+96.000%	17	56	-66.837%
2025-12-23	1.0000	1.0000	1.0000	1.0000	-10.714%	1	39	-35.000%
2025-12-15	1.1200	1.1200	1.1200	1.1200	-8.197%	11	38	-41.964%
2025-12-08	1.2200	1.2200	1.2200	1.2200	+41.860%	11	47	-46.721%
2025-11-17	0.8600	0.8600	0.8600	0.8600	-30.645%	1	36	-24.419%
2025-10-20	1.2400	1.2400	1.2400	1.2400	0.000%	2	35	-47.581%
2025-10-15	1.2400	1.2400	1.2400	1.2400	-2.362%	2	35	-47.581%
2025-10-07	1.2700	1.2700	1.2700	1.2700	+5.833%	3	32	-48.819%
2025-09-12	1.2000	1.2000	1.2000	1.2000	-4.762%	1	32	-45.833%
2025-08-18	1.2600	1.2600	1.2600	1.2600	-16.000%	3	31	-48.413%
2025-07-28	1.5000	1.5000	1.5000	1.5000	-19.786%	6	28	-56.667%
2025-07-18	1.7700	1.8900	1.7500	1.8700	-6.500%	6	22	-65.241%
2025-07-17	2.0000	2.0000	2.0000	2.0000	0.000%	10	22	-67.500%
2025-05-29	2.0000	2.0000	2.0000	2.0000	0.000%	2	12	-67.500%
2025-05-28	2.0000	2.0000	2.0000	2.0000	0.000%	10	10	-67.500%