Dark

ABT20260918P95
ABT Sep 18 2026 95.00 Put (ABT260918P00095000)
option OPRA

EOD

Sep 8, 2026

0.0500-61.538%(-0.0800)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.0500	0.0500	0.0500	0.0500	-61.538%	5	2,522	0.000%
2026-09-03	0.1300	0.1300	0.1300	0.1300	+160.000%	1	2,517	-61.538%
2026-09-02	0.0800	0.0800	0.0500	0.0500	0.000%	40	2,517	0.000%
2026-08-31	0.0500	0.0500	0.0500	0.0500	0.000%	2	2,517	0.000%
2026-08-28	0.0500	0.0500	0.0500	0.0500	-50.000%	3	2,517	0.000%
2026-08-27	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,520	-50.000%
2026-08-25	0.0400	0.1000	0.0400	0.1000	-23.077%	33	2,520	-50.000%
2026-08-24	0.0700	0.1300	0.0700	0.1300	+30.000%	14	2,553	-61.538%
2026-08-21	0.0900	0.1000	0.0900	0.1000	+25.000%	6	2,555	-50.000%
2026-08-20	0.0700	0.0900	0.0700	0.0800	+33.333%	21	2,557	-37.500%
2026-08-19	0.0600	0.0600	0.0600	0.0600	-40.000%	1	2,558	-16.667%
2026-08-18	0.1000	0.1200	0.1000	0.1000	-33.333%	73	2,558	-50.000%
2026-08-17	0.2000	0.2000	0.1400	0.1500	0.000%	6	2,628	-66.667%
2026-08-14	0.1500	0.1500	0.1500	0.1500	-6.250%	2	2,629	-66.667%
2026-08-13	0.1500	0.1700	0.1500	0.1600	-27.273%	9	2,630	-68.750%
2026-08-12	0.3700	0.3700	0.2200	0.2200	-12.000%	8	2,636	-77.273%
2026-08-11	0.3200	0.3600	0.2500	0.2500	-26.471%	8	2,630	-80.000%
2026-08-10	0.5100	0.5100	0.3000	0.3400	-22.727%	67	2,634	-85.294%
2026-08-07	0.4500	0.5000	0.4400	0.4400	-12.000%	13	2,678	-88.636%
2026-08-06	0.6000	0.7000	0.5000	0.5000	-42.529%	50	2,679	-90.000%
2026-08-05	0.9500	0.9800	0.8500	0.8700	+24.286%	19	2,649	-94.253%
2026-08-04	0.8000	1.0000	0.7000	0.7000	-2.778%	28	2,643	-92.857%
2026-08-03	0.6000	0.7500	0.5500	0.7200	-12.195%	31	2,642	-93.056%
2026-07-31	1.0600	1.0600	0.8200	0.8200	-8.889%	169	2,623	-93.902%
2026-07-30	1.0500	1.0500	0.7000	0.9000	+63.636%	45	2,518	-94.444%
2026-07-29	0.7600	0.7600	0.5500	0.5500	-21.429%	2	2,485	-90.909%
2026-07-28	0.8000	0.8000	0.6000	0.7000	-26.316%	136	2,486	-92.857%
2026-07-27	1.2500	1.2500	0.8700	0.9500	-29.630%	48	2,602	-94.737%
2026-07-24	1.5000	1.5000	1.2600	1.3500	-27.027%	29	2,607	-96.296%
2026-07-23	1.9000	1.9500	1.8500	1.8500	-2.632%	51	2,603	-97.297%
2026-07-22	2.1700	2.2000	1.8000	1.9000	-20.833%	95	2,650	-97.368%
2026-07-21	2.1500	2.4000	1.8500	2.4000	+26.316%	46	2,724	-97.917%
2026-07-20	2.3900	2.3900	1.7500	1.9000	-17.391%	18	2,726	-97.368%
2026-07-17	2.1800	2.4500	1.9500	2.3000	-25.325%	85	2,722	-97.826%
2026-07-16	4.0400	4.0400	2.5000	3.0800	-65.000%	38	2,726	-98.377%
2026-07-15	8.3000	8.8000	8.3000	8.8000	+7.317%	752	2,727	-99.432%
2026-07-14	8.2000	8.2000	8.2000	8.2000	+26.154%	1	2,727	-99.390%
2026-07-13	6.5000	6.5000	6.5000	6.5000	+14.035%	2	2,728	-99.231%
2026-07-09	5.5000	5.7000	5.5000	5.7000	+7.547%	7	2,728	-99.123%
2026-07-08	5.0000	5.3000	5.0000	5.3000	+15.468%	52	2,728	-99.057%
2026-07-07	4.3900	4.5900	4.1700	4.5900	-13.396%	5	2,686	-98.911%
2026-07-06	5.8000	5.8000	5.3000	5.3000	-3.636%	33	2,685	-99.057%
2026-07-02	5.7000	5.7000	5.2000	5.5000	-20.290%	49	2,627	-99.091%
2026-07-01	6.0000	6.9000	6.0000	6.9000	+10.224%	4	2,627	-99.275%
2026-06-29	5.8500	6.2600	5.8500	6.2600	+11.786%	82	2,623	-99.201%
2026-06-26	5.6000	5.6000	5.3000	5.6000	-8.197%	16	2,543	-99.107%
2026-06-25	5.7600	6.2000	5.7600	6.1000	-16.438%	10	2,551	-99.180%
2026-06-24	6.8000	7.3000	6.8000	7.3000	-27.723%	3	2,545	-99.315%
2026-06-22	10.1000	10.1000	10.1000	10.1000	+10.383%	1	2,548	-99.505%
2026-06-18	9.1500	9.1500	9.1500	9.1500	+3.977%	1	2,548	-99.454%
2026-06-17	8.8000	8.8000	8.8000	8.8000	-7.368%	1	2,548	-99.432%
2026-06-15	9.5000	9.5000	9.5000	9.5000	-5.847%	20	2,548	-99.474%
2026-06-12	10.0900	10.0900	10.0900	10.0900	+20.119%	1	2,548	-99.504%
2026-06-11	9.0000	9.0000	8.4000	8.4000	+3.067%	11	2,548	-99.405%
2026-06-09	8.1500	8.1500	8.1500	8.1500	-2.395%	3	2,555	-99.387%
2026-06-08	8.6000	8.7000	8.3500	8.3500	+6.777%	65	2,555	-99.401%
2026-06-05	7.8200	7.8200	7.8200	7.8200	-11.538%	1	2,522	-99.361%
2026-06-04	8.4000	8.8400	8.4000	8.8400	-21.001%	2	2,522	-99.434%
2026-06-02	11.1900	11.1900	11.1900	11.1900	+1.084%	2	2,523	-99.553%
2026-06-01	11.0700	11.0700	11.0700	11.0700	+0.090%	3	2,523	-99.548%
2026-05-29	11.5000	11.5200	10.9000	11.0600	-10.081%	130	2,523	-99.548%
2026-05-28	12.3000	12.3000	12.3000	12.3000	+7.800%	10	2,653	-99.593%
2026-05-26	11.4300	11.4300	11.4100	11.4100	+14.100%	2	2,653	-99.562%
2026-05-20	10.2000	10.4000	9.9000	10.0000	-28.673%	17	2,655	-99.500%
2026-05-11	13.1600	14.0200	13.1600	14.0200	+24.512%	95	2,642	-99.643%
2026-05-08	11.2600	11.2600	11.2600	11.2600	+6.730%	1	2,641	-99.556%
2026-05-05	10.5700	10.5700	10.5500	10.5500	+1.932%	2	2,641	-99.526%
2026-05-04	9.2000	10.3500	9.2000	10.3500	+18.966%	56	2,642	-99.517%
2026-05-01	8.7000	8.7000	8.7000	8.7000	+3.571%	6	2,643	-99.425%
2026-04-30	8.4000	8.4000	8.1000	8.4000	+12.000%	16	2,643	-99.405%
2026-04-29	7.5000	7.5000	7.5000	7.5000	+15.385%	1	2,635	-99.333%
2026-04-28	6.5000	6.6000	6.4000	6.5000	-9.972%	47	2,634	-99.231%
2026-04-27	7.0500	7.2200	7.0500	7.2200	-3.733%	6	2,599	-99.307%
2026-04-24	7.5000	7.5000	7.5000	7.5000	+1.351%	2	2,599	-99.333%
2026-04-23	7.6000	7.6000	7.4000	7.4000	-2.116%	4	2,601	-99.324%
2026-04-22	6.6000	7.5600	6.6000	7.5600	+8.777%	53	2,597	-99.339%
2026-04-21	6.1000	6.9500	6.1000	6.9500	+25.906%	6	2,550	-99.281%
2026-04-20	5.2000	5.5800	5.1000	5.5200	+8.235%	12	2,550	-99.094%
2026-04-17	5.5000	5.8000	5.1000	5.1000	-12.069%	62	2,541	-99.020%
2026-04-16	5.2000	6.8000	5.2000	5.8000	+46.465%	166	2,497	-99.138%
2026-04-15	3.9600	3.9600	3.9600	3.9600	-13.913%	1	2,369	-98.737%
2026-04-14	4.5000	4.7600	4.5000	4.6000	-2.954%	4	2,369	-98.913%
2026-04-13	5.1000	5.1000	4.7400	4.7400	-12.222%	22	2,369	-98.945%
2026-04-10	5.1000	5.4000	5.0000	5.4000	+20.000%	161	2,349	-99.074%
2026-04-09	4.3000	4.5000	4.2000	4.5000	+9.756%	70	2,237	-98.889%
2026-04-08	4.2000	4.2000	4.1000	4.1000	-10.870%	8	2,176	-98.780%
2026-04-07	4.6000	4.6000	4.6000	4.6000	0.000%	5	2,168	-98.913%
2026-04-06	4.6000	4.6000	4.6000	4.6000	0.000%	4	2,166	-98.913%
2026-04-02	4.6000	4.8000	4.6000	4.6000	-8.000%	349	1,851	-98.913%
2026-04-01	4.6000	5.0000	4.5000	5.0000	+4.167%	23	1,851	-99.000%
2026-03-31	5.3700	5.3700	4.8000	4.8000	-0.208%	24	1,843	-98.958%
2026-03-30	4.7500	4.9000	4.6500	4.8100	+8.090%	19	1,834	-98.960%
2026-03-27	4.5000	4.5500	4.4500	4.4500	+0.225%	9	1,817	-98.876%
2026-03-26	4.0500	4.4400	4.0500	4.4400	+8.293%	7	1,811	-98.874%
2026-03-25	4.1500	4.3200	4.0500	4.1000	-10.480%	744	1,808	-98.780%
2026-03-24	4.8000	4.8000	4.5800	4.5800	+9.048%	3	1,528	-98.908%
2026-03-23	4.1500	4.5500	4.0000	4.2000	+5.000%	34	1,528	-98.810%
2026-03-20	4.1000	4.1500	4.0000	4.0000	+9.589%	47	1,507	-98.750%
2026-03-19	3.3500	3.9000	3.3000	3.6500	+14.063%	498	1,469	-98.630%
2026-03-16	3.1500	3.2000	3.1500	3.2000	-8.832%	21	1,236	-98.438%
2026-03-13	3.5100	3.5100	3.5100	3.5100	-3.836%	2	1,215	-98.575%
2026-03-12	3.5000	3.6500	3.4000	3.6500	+23.311%	334	1,214	-98.630%
2026-03-10	3.1000	3.1000	2.9600	2.9600	+8.425%	3	1,088	-98.311%
2026-03-09	2.8400	2.8400	2.7300	2.7300	-16.000%	3	1,085	-98.168%
2026-03-06	3.3000	3.3000	3.2500	3.2500	+6.557%	68	1,082	-98.462%
2026-03-05	2.8000	3.0500	2.8000	3.0500	+19.141%	2	1,067	-98.361%
2026-03-03	2.6000	2.6000	2.5600	2.5600	+39.130%	2	1,066	-98.047%
2026-02-25	1.8400	1.8400	1.8400	1.8400	-11.538%	10	1,066	-97.283%
2026-02-24	2.1200	2.1200	2.0800	2.0800	-9.565%	2	1,066	-97.596%
2026-02-19	2.3000	2.3000	2.3000	2.3000	+2.222%	1	1,066	-97.826%
2026-02-12	2.2500	2.2500	2.2500	2.2500	+8.173%	20	1,066	-97.778%
2026-02-11	2.0800	2.0800	2.0800	2.0800	-21.509%	1	1,046	-97.596%
2026-02-06	2.6400	2.6500	2.6300	2.6500	-0.749%	16	1,047	-98.113%
2026-02-03	2.6700	2.6700	2.6700	2.6700	+4.706%	5	1,047	-98.127%
2026-01-30	3.1500	3.1500	2.5500	2.5500	-22.256%	29	1,042	-98.039%
2026-01-29	3.2000	3.3000	3.2000	3.2800	+11.186%	26	1,042	-98.476%
2026-01-28	2.9500	2.9500	2.9500	2.9500	+4.982%	4	1,031	-98.305%
2026-01-26	2.6500	2.8200	2.6500	2.8100	-12.188%	26	1,031	-98.221%
2026-01-23	2.6600	3.2000	2.6600	3.2000	+13.074%	103	1,031	-98.438%
2026-01-22	2.7800	2.8300	2.6700	2.8300	+86.184%	11	974	-98.233%
2026-01-20	1.5200	1.5200	1.5200	1.5200	0.000%	1	967	-96.711%
2026-01-16	1.4100	1.5300	1.4100	1.5200	+6.294%	15	963	-96.711%
2026-01-13	1.4600	1.4600	1.4300	1.4300	-4.027%	30	963	-96.503%
2026-01-12	1.4900	1.4900	1.4900	1.4900	-7.453%	1	938	-96.644%
2026-01-02	1.6000	1.6100	1.6000	1.6100	+11.034%	10	937	-96.894%
2025-12-18	1.4500	1.4500	1.4500	1.4500	-13.174%	1	935	-96.552%
2025-12-08	1.6700	1.6700	1.6700	1.6700	+15.172%	5	936	-97.006%
2025-12-02	1.4500	1.4500	1.4500	1.4500	-23.684%	2	936	-96.552%
2025-11-20	1.9000	1.9000	1.9000	1.9000	+35.714%	1	934	-97.368%
2025-11-19	1.4000	1.4000	1.4000	1.4000	-20.455%	6	934	-96.429%
2025-11-10	1.7600	1.7600	1.7600	1.7600	-0.565%	2	928	-97.159%
2025-11-07	1.7700	1.7700	1.7700	1.7700	+2.907%	1	926	-97.175%
2025-11-05	1.7200	1.7200	1.7200	1.7200	-11.340%	2	925	-97.093%
2025-11-03	1.9400	1.9400	1.9400	1.9400	+1.042%	2	921	-97.423%
2025-10-31	2.0000	2.0400	1.9200	1.9200	+1.587%	103	921	-97.396%
2025-10-29	1.8900	1.8900	1.8900	1.8900	+9.249%	2	920	-97.354%
2025-10-27	1.7700	1.7700	1.7300	1.7300	+13.816%	5	913	-97.110%
2025-10-24	1.6600	1.6600	1.5200	1.5200	-8.982%	752	913	-96.711%
2025-10-22	1.6700	1.6700	1.6700	1.6700	-2.907%	1	161	-97.006%
2025-10-17	1.7200	1.7200	1.7200	1.7200	+8.176%	2	160	-97.093%
2025-10-16	1.5900	1.5900	1.5900	1.5900	+14.388%	2	158	-96.855%
2025-10-10	1.3900	1.3900	1.3900	1.3900	-14.198%	130	156	-96.403%
2025-10-08	1.5400	1.6600	1.5400	1.6200	+3.185%	6	26	-96.914%
2025-10-07	1.5000	1.6200	1.4900	1.5700	+0.641%	30	18	-96.815%
2025-10-06	1.5300	1.6500	1.4600	1.5600	-2.500%	12	18	-96.795%
2025-10-02	1.7100	1.7100	1.6000	1.6000	-6.977%	2	14	-96.875%
2025-09-29	1.7700	1.7700	1.6200	1.7200	+2.994%	7	13	-97.093%
2025-09-26	1.6100	1.7100	1.6100	1.6700	-4.571%	6	11	-97.006%
2025-09-25	1.7500	1.8400	1.7300	1.7500	+19.863%	6	9	-97.143%
2025-09-24	1.4600	1.4600	1.4600	1.4600	-21.505%	1	8	-96.575%
2025-09-04	1.8600	1.8600	1.8600	1.8600	+5.682%	1	7	-97.312%
2025-09-02	1.6800	1.7700	1.6800	1.7600	+2.326%	4	8	-97.159%
2025-08-27	1.6300	1.7200	1.6300	1.7200	+6.832%	2	9	-97.093%
2025-08-26	1.5600	1.6100	1.5600	1.6100	-4.167%	2	9	-96.894%
2025-08-22	1.6200	1.7100	1.6200	1.6800	0.000%	8	8	-97.024%
2025-08-18	1.6000	1.7100	1.6000	1.6800	-0.592%	5	6	-97.024%
2025-08-15	1.8100	1.8100	1.6400	1.6900	-9.140%	11	6	-97.041%
2025-08-13	1.6500	1.8600	1.6500	1.8600	-23.770%	4	5	-97.312%
2025-07-18	2.3300	2.4400	2.3300	2.4400	-13.167%	2	5	-97.951%
2025-07-17	2.8100	2.8100	2.8100	2.8100	+7.663%	1	5	-98.221%
2025-05-29	2.5000	2.6100	2.5000	2.6100	0.000%	8	4	-98.084%