Dark

ABT20261120C100
ABT Nov 20 2026 100.00 Call (ABT261120C00100000)
option OPRA

EOD

Sep 9, 2026

9.00+2.506%(+0.22)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	9.0800	9.1000	9.0000	9.0000	+2.506%	16	494	0.000%
2026-09-08	8.4000	8.7800	8.4000	8.7800	-19.817%	4	484	+2.506%
2026-09-04	10.9500	10.9500	10.9500	10.9500	-7.203%	4	484	-17.808%
2026-09-01	11.8000	11.8000	11.8000	11.8000	-32.378%	1	484	-23.729%
2026-08-26	17.4500	17.4500	17.4500	17.4500	+1.868%	8	484	-48.424%
2026-08-25	17.1300	17.1300	17.1300	17.1300	-7.804%	5	486	-47.461%
2026-08-24	18.5800	18.5800	18.5800	18.5800	+11.058%	1	491	-51.561%
2026-08-21	16.7300	16.7300	16.7300	16.7300	+1.088%	1	491	-46.204%
2026-08-20	16.5000	16.5500	16.5000	16.5500	+10.333%	2	490	-45.619%
2026-08-18	14.9000	15.2800	14.9000	15.0000	+15.385%	14	491	-40.000%
2026-08-17	13.3000	13.3100	12.8000	13.0000	-7.407%	40	489	-30.769%
2026-08-14	14.1200	14.1200	13.9100	14.0400	+1.739%	13	472	-35.897%
2026-08-13	14.1300	14.1300	13.4600	13.8000	0.000%	17	472	-34.783%
2026-08-12	13.8000	13.8600	13.5000	13.8000	+11.741%	26	469	-34.783%
2026-08-11	13.0100	13.0100	12.3500	12.3500	+1.230%	2	449	-27.126%
2026-08-10	11.9700	12.2000	11.9700	12.2000	+6.087%	11	449	-26.230%
2026-08-07	11.5000	11.5000	11.5000	11.5000	+18.802%	1	445	-21.739%
2026-08-05	9.8200	9.8200	9.6700	9.6800	-7.810%	9	445	-7.025%
2026-08-04	10.5000	10.5000	10.2000	10.5000	-7.080%	11	449	-14.286%
2026-08-03	11.1900	11.3000	11.1900	11.3000	+10.029%	2	442	-20.354%
2026-07-31	10.2700	10.2700	10.2700	10.2700	-3.113%	1	442	-12.366%
2026-07-30	10.6000	10.6000	10.6000	10.6000	-16.535%	3	442	-15.094%
2026-07-29	13.3000	13.3000	12.7000	12.7000	+4.355%	2	445	-29.134%
2026-07-28	12.8000	12.8000	12.1500	12.1700	+17.698%	11	445	-26.048%
2026-07-27	10.5000	10.5000	10.3400	10.3400	+15.273%	15	452	-12.959%
2026-07-24	9.1000	9.4000	8.9700	8.9700	+19.600%	24	458	+0.334%
2026-07-22	7.5700	7.5700	7.3000	7.5000	+7.143%	27	442	+20.000%
2026-07-21	7.8700	7.9400	7.0000	7.0000	-16.667%	23	452	+28.571%
2026-07-20	7.8600	8.4000	7.7000	8.4000	+7.969%	27	447	+7.143%
2026-07-17	8.3000	8.3000	7.3000	7.7800	+10.198%	29	444	+15.681%
2026-07-16	5.6000	8.4900	5.6000	7.0600	+113.939%	79	437	+27.479%
2026-07-15	3.1000	3.3000	3.1000	3.3000	+3.125%	32	433	+172.727%
2026-07-14	3.3000	3.3000	3.2000	3.2000	-38.462%	11	425	+181.250%
2026-07-10	5.2000	5.2000	5.2000	5.2000	+1.961%	1	428	+73.077%
2026-07-09	5.0700	5.2000	5.0000	5.1000	-15.563%	42	429	+76.471%
2026-07-07	6.4000	7.0800	6.0400	6.0400	+16.154%	23	397	+49.007%
2026-07-06	5.1000	5.2000	5.1000	5.2000	-9.565%	2	397	+73.077%
2026-07-02	5.0800	5.7500	5.0800	5.7500	+22.340%	2	400	+56.522%
2026-07-01	4.4600	5.0300	4.4600	4.7000	+11.905%	9	400	+91.489%
2026-06-30	4.0500	4.2000	4.0500	4.2000	-8.696%	11	403	+114.286%
2026-06-29	4.6000	4.6000	4.6000	4.6000	-13.208%	2	413	+95.652%
2026-06-26	5.3600	5.3600	5.3000	5.3000	+10.417%	3	411	+69.811%
2026-06-25	4.4400	5.0400	4.4400	4.8000	+20.000%	4	408	+87.500%
2026-06-24	4.0000	4.0000	4.0000	4.0000	+12.045%	1	406	+125.000%
2026-06-23	3.8000	3.8000	3.5700	3.5700	+15.161%	3	407	+152.101%
2026-06-22	2.9000	3.2000	2.9000	3.1000	-6.061%	39	405	+190.323%
2026-06-18	3.3000	3.3000	3.3000	3.3000	+3.125%	10	387	+172.727%
2026-06-17	3.2000	3.2000	3.2000	3.2000	-36.000%	1	387	+181.250%
2026-06-09	5.0000	5.0000	5.0000	5.0000	+11.111%	3	388	+80.000%
2026-06-08	3.9000	4.5000	3.9000	4.5000	-11.243%	6	385	+100.000%
2026-06-05	5.0900	5.0900	5.0700	5.0700	+11.674%	4	385	+77.515%
2026-06-04	4.4000	5.0000	4.4000	4.5400	+26.111%	7	383	+98.238%
2026-06-03	3.7000	3.8300	3.6000	3.6000	-10.000%	42	381	+150.000%
2026-06-01	3.3000	4.0300	3.2400	4.0000	+25.000%	58	340	+125.000%
2026-05-29	3.2000	3.2100	3.1600	3.2000	+2.564%	23	290	+181.250%
2026-05-28	3.1300	3.2000	3.1000	3.1200	-5.455%	8	285	+188.462%
2026-05-27	3.3000	3.3000	3.3000	3.3000	-8.333%	1	281	+172.727%
2026-05-26	3.6000	3.6000	3.5000	3.6000	-2.703%	11	280	+150.000%
2026-05-22	3.7000	3.7500	3.7000	3.7000	0.000%	3	270	+143.243%
2026-05-21	3.6000	3.8000	3.6000	3.7000	-11.905%	38	293	+143.243%
2026-05-20	4.0000	4.2000	4.0000	4.2000	-2.326%	23	293	+114.286%
2026-05-19	3.8000	4.3000	3.8000	4.3000	+19.444%	70	297	+109.302%
2026-05-18	3.3000	3.6000	3.2700	3.6000	+30.909%	97	297	+150.000%
2026-05-15	2.9000	2.9000	2.6500	2.7500	-8.333%	15	297	+227.273%
2026-05-14	2.8000	3.0000	2.8000	3.0000	+13.208%	26	282	+200.000%
2026-05-13	2.5000	2.6500	2.5000	2.6500	-10.169%	12	267	+239.623%
2026-05-12	2.7000	2.9500	2.7000	2.9500	+29.386%	22	267	+205.085%
2026-05-11	2.4500	2.5500	2.2500	2.2800	-15.556%	122	267	+294.737%
2026-05-08	3.4000	3.4000	2.7000	2.7000	-22.857%	48	172	+233.333%
2026-05-07	3.5000	3.8500	3.4000	3.5000	+9.375%	18	128	+157.143%
2026-05-06	3.4000	3.4000	3.2000	3.2000	-5.882%	8	114	+181.250%
2026-05-05	3.0000	3.4000	3.0000	3.4000	0.000%	5	106	+164.706%
2026-05-04	3.5100	3.5100	3.4000	3.4000	-13.924%	3	103	+164.706%
2026-05-01	3.9000	4.0000	3.9000	3.9500	-10.633%	18	85	+127.848%
2026-04-30	4.0900	4.4200	4.0900	4.4200	-5.957%	34	85	+103.620%
2026-04-29	4.8000	4.8000	4.7000	4.7000	-11.321%	3	54	+91.489%
2026-04-28	5.9000	5.9000	5.3000	5.3000	0.000%	20	51	+69.811%
2026-04-27	5.3000	5.3000	5.2000	5.3000	+12.766%	9	33	+69.811%
2026-04-24	4.6500	4.7000	4.6500	4.7000	+4.444%	2	26	+91.489%
2026-04-23	4.5000	4.5000	4.5000	4.5000	-8.163%	3	24	+100.000%
2026-04-21	6.0000	6.0000	4.9000	4.9000	-20.968%	19	4	+83.673%
2026-04-16	7.1800	7.1800	6.2000	6.2000	-38.000%	3	4	+45.161%
2026-04-08	10.0000	10.0000	10.0000	10.0000	-9.091%	1	2	-10.000%
2026-04-07	11.0000	11.0000	11.0000	11.0000	+0.917%	1	1	-18.182%
2026-04-06	10.9000	10.9000	10.9000	10.9000	0.000%	1	1	-17.431%