Dark

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

EOD

Jul 24, 2026

1.35-27.027%(-0.50)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.5000	1.5000	1.2600	1.3500	-27.027%	29	2,607	0.000%
2026-07-23	1.9000	1.9500	1.8500	1.8500	-2.632%	51	2,603	-27.027%
2026-07-22	2.1700	2.2000	1.8000	1.9000	-20.833%	95	2,650	-28.947%
2026-07-21	2.1500	2.4000	1.8500	2.4000	+26.316%	46	2,724	-43.750%
2026-07-20	2.3900	2.3900	1.7500	1.9000	-17.391%	18	2,726	-28.947%
2026-07-17	2.1800	2.4500	1.9500	2.3000	-25.325%	85	2,722	-41.304%
2026-07-16	4.0400	4.0400	2.5000	3.0800	-65.000%	38	2,726	-56.169%
2026-07-15	8.3000	8.8000	8.3000	8.8000	+7.317%	752	2,727	-84.659%
2026-07-14	8.2000	8.2000	8.2000	8.2000	+26.154%	1	2,727	-83.537%
2026-07-13	6.5000	6.5000	6.5000	6.5000	+14.035%	2	2,728	-79.231%
2026-07-09	5.5000	5.7000	5.5000	5.7000	+7.547%	7	2,728	-76.316%
2026-07-08	5.0000	5.3000	5.0000	5.3000	+15.468%	52	2,728	-74.528%
2026-07-07	4.3900	4.5900	4.1700	4.5900	-13.396%	5	2,686	-70.588%
2026-07-06	5.8000	5.8000	5.3000	5.3000	-3.636%	33	2,685	-74.528%
2026-07-02	5.7000	5.7000	5.2000	5.5000	-20.290%	49	2,627	-75.455%
2026-07-01	6.0000	6.9000	6.0000	6.9000	+10.224%	4	2,627	-80.435%
2026-06-29	5.8500	6.2600	5.8500	6.2600	+11.786%	82	2,623	-78.435%
2026-06-26	5.6000	5.6000	5.3000	5.6000	-8.197%	16	2,543	-75.893%
2026-06-25	5.7600	6.2000	5.7600	6.1000	-16.438%	10	2,551	-77.869%
2026-06-24	6.8000	7.3000	6.8000	7.3000	-27.723%	3	2,545	-81.507%
2026-06-22	10.1000	10.1000	10.1000	10.1000	+10.383%	1	2,548	-86.634%
2026-06-18	9.1500	9.1500	9.1500	9.1500	+3.977%	1	2,548	-85.246%
2026-06-17	8.8000	8.8000	8.8000	8.8000	-7.368%	1	2,548	-84.659%
2026-06-15	9.5000	9.5000	9.5000	9.5000	-5.847%	20	2,548	-85.789%
2026-06-12	10.0900	10.0900	10.0900	10.0900	+20.119%	1	2,548	-86.620%
2026-06-11	9.0000	9.0000	8.4000	8.4000	+3.067%	11	2,548	-83.929%
2026-06-09	8.1500	8.1500	8.1500	8.1500	-2.395%	3	2,555	-83.436%
2026-06-08	8.6000	8.7000	8.3500	8.3500	+6.777%	65	2,555	-83.832%
2026-06-05	7.8200	7.8200	7.8200	7.8200	-11.538%	1	2,522	-82.737%
2026-06-04	8.4000	8.8400	8.4000	8.8400	-21.001%	2	2,522	-84.729%
2026-06-02	11.1900	11.1900	11.1900	11.1900	+1.084%	2	2,523	-87.936%
2026-06-01	11.0700	11.0700	11.0700	11.0700	+0.090%	3	2,523	-87.805%
2026-05-29	11.5000	11.5200	10.9000	11.0600	-10.081%	130	2,523	-87.794%
2026-05-28	12.3000	12.3000	12.3000	12.3000	+7.800%	10	2,653	-89.024%
2026-05-26	11.4300	11.4300	11.4100	11.4100	+14.100%	2	2,653	-88.168%
2026-05-20	10.2000	10.4000	9.9000	10.0000	-28.673%	17	2,655	-86.500%
2026-05-11	13.1600	14.0200	13.1600	14.0200	+24.512%	95	2,642	-90.371%
2026-05-08	11.2600	11.2600	11.2600	11.2600	+6.730%	1	2,641	-88.011%
2026-05-05	10.5700	10.5700	10.5500	10.5500	+1.932%	2	2,641	-87.204%
2026-05-04	9.2000	10.3500	9.2000	10.3500	+18.966%	56	2,642	-86.957%
2026-05-01	8.7000	8.7000	8.7000	8.7000	+3.571%	6	2,643	-84.483%
2026-04-30	8.4000	8.4000	8.1000	8.4000	+12.000%	16	2,643	-83.929%
2026-04-29	7.5000	7.5000	7.5000	7.5000	+15.385%	1	2,635	-82.000%
2026-04-28	6.5000	6.6000	6.4000	6.5000	-9.972%	47	2,634	-79.231%
2026-04-27	7.0500	7.2200	7.0500	7.2200	-3.733%	6	2,599	-81.302%
2026-04-24	7.5000	7.5000	7.5000	7.5000	+1.351%	2	2,599	-82.000%
2026-04-23	7.6000	7.6000	7.4000	7.4000	-2.116%	4	2,601	-81.757%
2026-04-22	6.6000	7.5600	6.6000	7.5600	+8.777%	53	2,597	-82.143%
2026-04-21	6.1000	6.9500	6.1000	6.9500	+25.906%	6	2,550	-80.576%
2026-04-20	5.2000	5.5800	5.1000	5.5200	+8.235%	12	2,550	-75.543%
2026-04-17	5.5000	5.8000	5.1000	5.1000	-12.069%	62	2,541	-73.529%
2026-04-16	5.2000	6.8000	5.2000	5.8000	+46.465%	166	2,497	-76.724%
2026-04-15	3.9600	3.9600	3.9600	3.9600	-13.913%	1	2,369	-65.909%
2026-04-14	4.5000	4.7600	4.5000	4.6000	-2.954%	4	2,369	-70.652%
2026-04-13	5.1000	5.1000	4.7400	4.7400	-12.222%	22	2,369	-71.519%
2026-04-10	5.1000	5.4000	5.0000	5.4000	+20.000%	161	2,349	-75.000%
2026-04-09	4.3000	4.5000	4.2000	4.5000	+9.756%	70	2,237	-70.000%
2026-04-08	4.2000	4.2000	4.1000	4.1000	-10.870%	8	2,176	-67.073%
2026-04-07	4.6000	4.6000	4.6000	4.6000	0.000%	5	2,168	-70.652%
2026-04-06	4.6000	4.6000	4.6000	4.6000	0.000%	4	2,166	-70.652%
2026-04-02	4.6000	4.8000	4.6000	4.6000	-8.000%	349	1,851	-70.652%
2026-04-01	4.6000	5.0000	4.5000	5.0000	+4.167%	23	1,851	-73.000%
2026-03-31	5.3700	5.3700	4.8000	4.8000	-0.208%	24	1,843	-71.875%
2026-03-30	4.7500	4.9000	4.6500	4.8100	+8.090%	19	1,834	-71.933%
2026-03-27	4.5000	4.5500	4.4500	4.4500	+0.225%	9	1,817	-69.663%
2026-03-26	4.0500	4.4400	4.0500	4.4400	+8.293%	7	1,811	-69.595%
2026-03-25	4.1500	4.3200	4.0500	4.1000	-10.480%	744	1,808	-67.073%
2026-03-24	4.8000	4.8000	4.5800	4.5800	+9.048%	3	1,528	-70.524%
2026-03-23	4.1500	4.5500	4.0000	4.2000	+5.000%	34	1,528	-67.857%
2026-03-20	4.1000	4.1500	4.0000	4.0000	+9.589%	47	1,507	-66.250%
2026-03-19	3.3500	3.9000	3.3000	3.6500	+14.063%	498	1,469	-63.014%
2026-03-16	3.1500	3.2000	3.1500	3.2000	-8.832%	21	1,236	-57.813%
2026-03-13	3.5100	3.5100	3.5100	3.5100	-3.836%	2	1,215	-61.538%
2026-03-12	3.5000	3.6500	3.4000	3.6500	+23.311%	334	1,214	-63.014%
2026-03-10	3.1000	3.1000	2.9600	2.9600	+8.425%	3	1,088	-54.392%
2026-03-09	2.8400	2.8400	2.7300	2.7300	-16.000%	3	1,085	-50.549%
2026-03-06	3.3000	3.3000	3.2500	3.2500	+6.557%	68	1,082	-58.462%
2026-03-05	2.8000	3.0500	2.8000	3.0500	+19.141%	2	1,067	-55.738%
2026-03-03	2.6000	2.6000	2.5600	2.5600	+39.130%	2	1,066	-47.266%
2026-02-25	1.8400	1.8400	1.8400	1.8400	-11.538%	10	1,066	-26.630%
2026-02-24	2.1200	2.1200	2.0800	2.0800	-9.565%	2	1,066	-35.096%
2026-02-19	2.3000	2.3000	2.3000	2.3000	+2.222%	1	1,066	-41.304%
2026-02-12	2.2500	2.2500	2.2500	2.2500	+8.173%	20	1,066	-40.000%
2026-02-11	2.0800	2.0800	2.0800	2.0800	-21.509%	1	1,046	-35.096%
2026-02-06	2.6400	2.6500	2.6300	2.6500	-0.749%	16	1,047	-49.057%
2026-02-03	2.6700	2.6700	2.6700	2.6700	+4.706%	5	1,047	-49.438%
2026-01-30	3.1500	3.1500	2.5500	2.5500	-22.256%	29	1,042	-47.059%
2026-01-29	3.2000	3.3000	3.2000	3.2800	+11.186%	26	1,042	-58.841%
2026-01-28	2.9500	2.9500	2.9500	2.9500	+4.982%	4	1,031	-54.237%
2026-01-26	2.6500	2.8200	2.6500	2.8100	-12.188%	26	1,031	-51.957%
2026-01-23	2.6600	3.2000	2.6600	3.2000	+13.074%	103	1,031	-57.813%
2026-01-22	2.7800	2.8300	2.6700	2.8300	+86.184%	11	974	-52.297%
2026-01-20	1.5200	1.5200	1.5200	1.5200	0.000%	1	967	-11.184%
2026-01-16	1.4100	1.5300	1.4100	1.5200	+6.294%	15	963	-11.184%
2026-01-13	1.4600	1.4600	1.4300	1.4300	-4.027%	30	963	-5.594%
2026-01-12	1.4900	1.4900	1.4900	1.4900	-7.453%	1	938	-9.396%
2026-01-02	1.6000	1.6100	1.6000	1.6100	+11.034%	10	937	-16.149%
2025-12-18	1.4500	1.4500	1.4500	1.4500	-13.174%	1	935	-6.897%
2025-12-08	1.6700	1.6700	1.6700	1.6700	+15.172%	5	936	-19.162%
2025-12-02	1.4500	1.4500	1.4500	1.4500	-23.684%	2	936	-6.897%
2025-11-20	1.9000	1.9000	1.9000	1.9000	+35.714%	1	934	-28.947%
2025-11-19	1.4000	1.4000	1.4000	1.4000	-20.455%	6	934	-3.571%
2025-11-10	1.7600	1.7600	1.7600	1.7600	-0.565%	2	928	-23.295%
2025-11-07	1.7700	1.7700	1.7700	1.7700	+2.907%	1	926	-23.729%
2025-11-05	1.7200	1.7200	1.7200	1.7200	-11.340%	2	925	-21.512%
2025-11-03	1.9400	1.9400	1.9400	1.9400	+1.042%	2	921	-30.412%
2025-10-31	2.0000	2.0400	1.9200	1.9200	+1.587%	103	921	-29.688%
2025-10-29	1.8900	1.8900	1.8900	1.8900	+9.249%	2	920	-28.571%
2025-10-27	1.7700	1.7700	1.7300	1.7300	+13.816%	5	913	-21.965%
2025-10-24	1.6600	1.6600	1.5200	1.5200	-8.982%	752	913	-11.184%
2025-10-22	1.6700	1.6700	1.6700	1.6700	-2.907%	1	161	-19.162%
2025-10-17	1.7200	1.7200	1.7200	1.7200	+8.176%	2	160	-21.512%
2025-10-16	1.5900	1.5900	1.5900	1.5900	+14.388%	2	158	-15.094%
2025-10-10	1.3900	1.3900	1.3900	1.3900	-14.198%	130	156	-2.878%
2025-10-08	1.5400	1.6600	1.5400	1.6200	+3.185%	6	26	-16.667%
2025-10-07	1.5000	1.6200	1.4900	1.5700	+0.641%	30	18	-14.013%
2025-10-06	1.5300	1.6500	1.4600	1.5600	-2.500%	12	18	-13.462%
2025-10-02	1.7100	1.7100	1.6000	1.6000	-6.977%	2	14	-15.625%
2025-09-29	1.7700	1.7700	1.6200	1.7200	+2.994%	7	13	-21.512%
2025-09-26	1.6100	1.7100	1.6100	1.6700	-4.571%	6	11	-19.162%
2025-09-25	1.7500	1.8400	1.7300	1.7500	+19.863%	6	9	-22.857%
2025-09-24	1.4600	1.4600	1.4600	1.4600	-21.505%	1	8	-7.534%
2025-09-04	1.8600	1.8600	1.8600	1.8600	+5.682%	1	7	-27.419%
2025-09-02	1.6800	1.7700	1.6800	1.7600	+2.326%	4	8	-23.295%
2025-08-27	1.6300	1.7200	1.6300	1.7200	+6.832%	2	9	-21.512%
2025-08-26	1.5600	1.6100	1.5600	1.6100	-4.167%	2	9	-16.149%
2025-08-22	1.6200	1.7100	1.6200	1.6800	0.000%	8	8	-19.643%
2025-08-18	1.6000	1.7100	1.6000	1.6800	-0.592%	5	6	-19.643%
2025-08-15	1.8100	1.8100	1.6400	1.6900	-9.140%	11	6	-20.118%
2025-08-13	1.6500	1.8600	1.6500	1.8600	-23.770%	4	5	-27.419%
2025-07-18	2.3300	2.4400	2.3300	2.4400	-13.167%	2	5	-44.672%
2025-07-17	2.8100	2.8100	2.8100	2.8100	+7.663%	1	5	-51.957%
2025-05-29	2.5000	2.6100	2.5000	2.6100	0.000%	8	4	-48.276%