Dark

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

EOD

Sep 4, 2026

0.0500+25.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0500	0.0500	0.0500	0.0500	+25.000%	1	2,511	0.000%
2026-09-03	0.0400	0.0400	0.0400	0.0400	-20.000%	2	2,511	+25.000%
2026-09-01	0.0500	0.0500	0.0500	0.0500	+150.000%	2	2,513	0.000%
2026-08-31	0.0200	0.0200	0.0200	0.0200	-60.000%	2	2,512	+150.000%
2026-08-24	0.0800	0.1000	0.0500	0.0500	0.000%	213	2,514	0.000%
2026-08-21	0.1000	0.1000	0.0500	0.0500	-50.000%	40	2,525	0.000%
2026-08-20	0.1000	0.1000	0.1000	0.1000	+100.000%	2	2,525	-50.000%
2026-08-19	0.1300	0.1300	0.0500	0.0500	-58.333%	29	2,525	0.000%
2026-08-18	0.0900	0.1200	0.0900	0.1200	+20.000%	2	2,524	-58.333%
2026-08-14	0.1000	0.1000	0.1000	0.1000	0.000%	112	2,524	-50.000%
2026-08-13	0.1600	0.1600	0.1000	0.1000	0.000%	4	2,412	-50.000%
2026-08-12	0.1500	0.1500	0.1000	0.1000	-33.333%	27	2,411	-50.000%
2026-08-11	0.1500	0.1500	0.1500	0.1500	+7.143%	1	2,412	-66.667%
2026-08-10	0.1500	0.1500	0.1400	0.1400	-53.333%	3	2,413	-64.286%
2026-08-07	0.3000	0.3000	0.3000	0.3000	+30.435%	2	2,415	-83.333%
2026-08-06	0.1000	0.3000	0.1000	0.2300	-47.727%	8	2,415	-78.261%
2026-08-05	0.4000	0.4500	0.4000	0.4400	-2.222%	13	2,418	-88.636%
2026-08-04	0.4500	0.4500	0.3000	0.4500	+15.385%	11	2,416	-88.889%
2026-07-31	0.5000	0.5000	0.3900	0.3900	-26.415%	55	2,410	-87.179%
2026-07-30	0.5300	0.5300	0.5300	0.5300	+76.667%	1	2,411	-90.566%
2026-07-29	0.2500	0.5200	0.2500	0.3000	-3.226%	3	2,410	-83.333%
2026-07-28	0.4000	0.4500	0.3000	0.3100	-31.111%	85	2,411	-83.871%
2026-07-27	0.6900	0.6900	0.4200	0.4500	-30.769%	18	2,432	-88.889%
2026-07-24	0.7500	0.7500	0.6000	0.6500	-23.529%	39	2,447	-92.308%
2026-07-23	0.9500	0.9500	0.8500	0.8500	-10.526%	35	2,434	-94.118%
2026-07-22	1.0500	1.1000	0.8500	0.9500	-17.391%	120	2,413	-94.737%
2026-07-21	1.0600	1.2000	1.0000	1.1500	+23.656%	46	2,479	-95.652%
2026-07-20	0.9600	1.0500	0.9300	0.9300	-24.390%	12	2,445	-94.624%
2026-07-17	1.1300	1.3500	1.1000	1.2300	-22.642%	246	2,446	-95.935%
2026-07-16	1.3500	1.9500	1.3100	1.5900	-70.501%	67	2,519	-96.855%
2026-07-15	5.4300	5.4300	4.8100	5.3900	+2.863%	32	2,545	-99.072%
2026-07-14	5.1000	5.2400	5.1000	5.2400	+27.805%	32	2,522	-99.046%
2026-07-13	4.1000	4.1200	3.9000	4.1000	+11.717%	30	2,492	-98.780%
2026-07-10	3.6700	3.6700	3.6700	3.6700	+7.941%	3	2,480	-98.638%
2026-07-09	3.4000	3.4000	3.3000	3.4000	+13.333%	67	2,480	-98.529%
2026-07-08	3.1700	3.2000	3.0000	3.0000	+5.263%	14	2,482	-98.333%
2026-07-07	2.5400	2.8500	2.4500	2.8500	-13.374%	15	2,475	-98.246%
2026-07-06	3.6000	3.6000	3.1000	3.2900	-1.791%	10	2,479	-98.480%
2026-07-02	4.2000	4.2000	3.3000	3.3500	-24.036%	46	2,463	-98.507%
2026-07-01	3.9000	4.4100	3.9000	4.4100	-4.752%	17	2,463	-98.866%
2026-06-30	4.4000	4.6500	4.4000	4.6300	+28.611%	142	2,467	-98.920%
2026-06-29	3.6000	3.6000	3.6000	3.6000	-2.703%	2	2,364	-98.611%
2026-06-26	3.4000	3.7000	3.2500	3.7000	-3.646%	7	2,362	-98.649%
2026-06-25	4.5300	4.5300	3.5600	3.8400	-18.298%	23	2,363	-98.698%
2026-06-24	4.1500	4.7000	4.1500	4.7000	-5.622%	7	2,347	-98.936%
2026-06-23	5.2000	5.2000	4.8000	4.9800	-19.677%	30	2,349	-98.996%
2026-06-22	6.3600	6.3600	6.1600	6.2000	+2.649%	8	2,332	-99.194%
2026-06-18	5.9000	6.0400	5.8000	6.0400	-4.127%	7	2,328	-99.172%
2026-06-17	5.3000	6.3000	5.1600	6.3000	+21.154%	25	2,328	-99.206%
2026-06-16	5.6000	5.6000	5.2000	5.2000	-14.754%	9	2,329	-99.038%
2026-06-15	6.5000	6.5000	6.0500	6.1000	-12.857%	4	2,332	-99.180%
2026-06-12	7.0000	7.1000	6.6200	7.0000	+25.000%	20	2,329	-99.286%
2026-06-11	5.9000	6.0000	5.6000	5.6000	-9.677%	38	2,328	-99.107%
2026-06-10	5.8000	6.3000	5.7000	6.2000	+14.815%	37	2,324	-99.194%
2026-06-09	5.4000	5.4000	5.4000	5.4000	-3.571%	12	2,356	-99.074%
2026-06-08	5.7000	5.9000	5.6000	5.6000	-0.533%	123	2,357	-99.107%
2026-06-05	5.4000	5.7000	5.4000	5.6300	-7.401%	23	2,324	-99.112%
2026-06-04	6.2000	6.2000	5.5900	6.0800	-23.618%	59	2,321	-99.178%
2026-06-02	8.1100	8.2000	7.9600	7.9600	-9.853%	3	2,343	-99.372%
2026-05-28	8.8300	8.8300	8.8300	8.8300	+19.324%	10	2,341	-99.434%
2026-05-21	7.3000	7.7000	7.3000	7.4000	+5.714%	30	2,341	-99.324%
2026-05-20	7.3000	7.3000	7.0000	7.0000	+4.322%	19	2,313	-99.286%
2026-05-19	6.9000	6.9000	6.7000	6.7100	-9.324%	9	2,298	-99.255%
2026-05-18	7.7000	7.7000	7.4000	7.4000	-16.854%	6	2,298	-99.324%
2026-05-15	8.8000	8.9000	8.8000	8.9000	-1.111%	11	2,298	-99.438%
2026-05-14	9.1000	9.1000	9.0000	9.0000	-4.255%	19	2,308	-99.444%
2026-05-12	9.3100	9.4000	9.3100	9.4000	-7.115%	11	2,298	-99.468%
2026-05-11	9.9800	10.1200	9.9800	10.1200	+11.331%	560	2,298	-99.506%
2026-05-08	9.0900	9.0900	9.0900	9.0900	+24.521%	2	1,752	-99.450%
2026-05-07	7.5500	7.5500	7.3000	7.3000	-4.325%	2	1,750	-99.315%
2026-05-06	7.6000	7.6300	7.6000	7.6300	+2.142%	8	1,752	-99.345%
2026-05-05	7.5000	7.5000	7.4700	7.4700	+1.633%	4	1,750	-99.331%
2026-05-04	6.7000	7.3500	6.7000	7.3500	+21.488%	110	1,750	-99.320%
2026-05-01	5.8000	6.4000	5.8000	6.0500	+6.140%	9	1,682	-99.174%
2026-04-30	5.6000	5.8000	5.6000	5.7000	+11.765%	146	1,682	-99.123%
2026-04-29	4.9000	5.1000	4.9000	5.1000	+22.892%	30	1,589	-99.020%
2026-04-28	4.3000	4.3000	4.1500	4.1500	-17.000%	18	1,581	-98.795%
2026-04-27	4.9000	5.0000	4.8000	5.0000	-5.660%	101	1,581	-99.000%
2026-04-24	5.3000	5.3000	5.3000	5.3000	+8.163%	2	1,522	-99.057%
2026-04-23	5.1000	5.5000	4.9000	4.9000	-5.769%	36	1,522	-98.980%
2026-04-22	4.4000	5.2000	4.4000	5.2000	+13.043%	6	1,500	-99.038%
2026-04-21	3.9000	4.6000	3.8000	4.6000	+28.492%	122	1,379	-98.913%
2026-04-20	3.5000	3.5800	3.4000	3.5800	+2.286%	28	1,379	-98.603%
2026-04-17	3.6000	3.7000	3.5000	3.5000	-10.941%	35	1,359	-98.571%
2026-04-16	3.7000	4.6000	3.7000	3.9300	+39.362%	342	1,327	-98.728%
2026-04-15	2.7000	2.8200	2.7000	2.8200	-11.875%	2	1,220	-98.227%
2026-04-14	3.0000	3.2000	3.0000	3.2000	-5.882%	3	1,218	-98.438%
2026-04-13	3.6000	3.6600	3.4000	3.4000	-5.556%	21	1,217	-98.529%
2026-04-10	3.3000	3.6000	3.3000	3.6000	+18.421%	4	1,209	-98.611%
2026-04-09	3.2000	3.2000	3.0400	3.0400	+8.571%	95	1,207	-98.355%
2026-04-08	2.9500	3.1000	2.8000	2.8000	-15.152%	13	1,162	-98.214%
2026-04-07	3.3000	3.3000	3.3000	3.3000	+3.125%	18	1,159	-98.485%
2026-04-06	3.2000	3.2000	3.2000	3.2000	-3.030%	2	1,159	-98.438%
2026-04-02	3.2800	3.3000	3.2800	3.3000	-2.941%	5	1,155	-98.485%
2026-04-01	3.2000	3.4000	3.2000	3.4000	+0.890%	5	1,155	-98.529%
2026-03-31	3.6000	3.8500	3.3700	3.3700	-2.319%	34	1,155	-98.516%
2026-03-30	3.3500	3.5500	3.3500	3.4500	+11.290%	18	1,146	-98.551%
2026-03-27	3.3000	3.3000	2.8600	3.1000	+3.333%	1,032	1,146	-98.387%
2026-03-26	2.9200	3.0500	2.9200	3.0000	+2.041%	354	568	-98.333%
2026-03-25	2.9300	3.0500	2.9300	2.9400	-12.239%	7	313	-98.299%
2026-03-24	3.5500	3.5500	3.3500	3.3500	+3.077%	3	306	-98.507%
2026-03-23	2.8900	3.2700	2.8900	3.2500	+9.428%	23	303	-98.462%
2026-03-20	2.9000	3.0300	2.8400	2.9700	+16.016%	39	282	-98.316%
2026-03-19	2.2900	2.5700	2.2900	2.5600	+26.733%	26	248	-98.047%
2026-03-18	2.1300	2.1300	2.0200	2.0200	-11.790%	2	222	-97.525%
2026-03-16	2.3000	2.4000	2.2800	2.2900	-9.486%	61	221	-97.817%
2026-03-13	2.5000	2.5300	2.4400	2.5300	+1.200%	24	163	-98.024%
2026-03-12	2.5000	2.5000	2.5000	2.5000	+11.607%	2	139	-98.000%
2026-03-11	2.2400	2.2400	2.2400	2.2400	+16.667%	2	137	-97.768%
2026-03-09	1.9200	1.9200	1.9200	1.9200	-24.706%	2	137	-97.396%
2026-03-06	2.5600	2.5600	2.5500	2.5500	+35.638%	78	137	-98.039%
2026-03-03	1.9100	1.9100	1.8800	1.8800	-2.591%	2	65	-97.340%
2026-02-27	1.5700	1.9300	1.5700	1.9300	+9.040%	13	65	-97.409%
2026-02-03	1.7700	1.7700	1.7700	1.7700	-16.901%	1	61	-97.175%
2026-01-29	2.1300	2.1300	2.1300	2.1300	+3.398%	1	60	-97.653%
2026-01-28	2.0600	2.0600	2.0600	2.0600	+1.478%	1	59	-97.573%
2026-01-23	1.9000	2.1900	1.9000	2.0300	+3.571%	17	58	-97.537%
2026-01-22	1.9600	1.9600	1.4000	1.9600	+96.000%	17	56	-97.449%
2025-12-23	1.0000	1.0000	1.0000	1.0000	-10.714%	1	39	-95.000%
2025-12-15	1.1200	1.1200	1.1200	1.1200	-8.197%	11	38	-95.536%
2025-12-08	1.2200	1.2200	1.2200	1.2200	+41.860%	11	47	-95.902%
2025-11-17	0.8600	0.8600	0.8600	0.8600	-30.645%	1	36	-94.186%
2025-10-20	1.2400	1.2400	1.2400	1.2400	0.000%	2	35	-95.968%
2025-10-15	1.2400	1.2400	1.2400	1.2400	-2.362%	2	35	-95.968%
2025-10-07	1.2700	1.2700	1.2700	1.2700	+5.833%	3	32	-96.063%
2025-09-12	1.2000	1.2000	1.2000	1.2000	-4.762%	1	32	-95.833%
2025-08-18	1.2600	1.2600	1.2600	1.2600	-16.000%	3	31	-96.032%
2025-07-28	1.5000	1.5000	1.5000	1.5000	-19.786%	6	28	-96.667%
2025-07-18	1.7700	1.8900	1.7500	1.8700	-6.500%	6	22	-97.326%
2025-07-17	2.0000	2.0000	2.0000	2.0000	0.000%	10	22	-97.500%
2025-05-29	2.0000	2.0000	2.0000	2.0000	0.000%	2	12	-97.500%
2025-05-28	2.0000	2.0000	2.0000	2.0000	0.000%	10	10	-97.500%