Dark

ABT20261120C105
ABT Nov 20 2026 105.00 Call (ABT261120C00105000)
option OPRA

EOD

Sep 9, 2026

5.70-0.870%(-0.05)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	5.3500	6.1900	5.0000	5.7000	-0.870%	67	1,455	0.000%
2026-09-08	6.0000	6.0000	5.5500	5.7500	-26.282%	67	1,416	-0.870%
2026-09-04	7.7500	8.1000	7.7500	7.8000	+3.448%	9	1,397	-26.923%
2026-09-03	7.5000	7.5400	7.3000	7.5400	-7.485%	30	1,397	-24.403%
2026-09-01	8.1500	8.1500	8.1500	8.1500	-4.118%	2	1,371	-30.061%
2026-08-31	8.5800	8.5800	8.5000	8.5000	-15.423%	2	1,372	-32.941%
2026-08-27	10.8800	10.8800	10.0500	10.0500	-21.607%	17	1,370	-43.284%
2026-08-26	12.8200	12.8200	12.8200	12.8200	-10.972%	1	1,367	-55.538%
2026-08-24	14.7500	14.7500	14.4000	14.4000	+2.491%	2	1,368	-60.417%
2026-08-21	14.0500	14.0500	14.0500	14.0500	+8.830%	1	1,368	-59.431%
2026-08-20	12.7000	12.9100	12.7000	12.9100	+0.859%	2	1,367	-55.848%
2026-08-19	12.6000	12.8000	12.6000	12.8000	+14.798%	6	1,367	-55.469%
2026-08-18	11.1500	11.1500	11.1500	11.1500	+14.008%	8	1,367	-48.879%
2026-08-17	9.7800	9.7800	9.7800	9.7800	-4.305%	2	1,367	-41.718%
2026-08-14	10.5400	11.0000	10.2200	10.2200	+2.302%	5	1,367	-44.227%
2026-08-13	10.6000	10.6000	9.9900	9.9900	-2.537%	8	1,367	-42.943%
2026-08-12	10.2400	10.2500	10.2400	10.2500	+7.895%	5	1,368	-44.390%
2026-08-11	9.3300	9.5100	9.3300	9.5000	+7.345%	11	1,368	-40.000%
2026-08-10	8.8500	8.8500	8.8500	8.8500	+7.927%	24	1,369	-35.593%
2026-08-07	8.0500	8.2000	8.0500	8.2000	-0.122%	2	1,369	-30.488%
2026-08-06	7.7300	8.2100	7.5500	8.2100	+16.454%	7	1,370	-30.572%
2026-08-05	6.9600	7.0500	6.8900	7.0500	-8.442%	11	1,368	-19.149%
2026-08-04	7.6000	7.7000	7.6000	7.7000	-5.753%	14	1,368	-25.974%
2026-08-03	8.1700	8.1700	8.1700	8.1700	+25.692%	1	1,364	-30.233%
2026-07-31	6.5000	6.5000	6.5000	6.5000	-8.451%	10	1,365	-12.308%
2026-07-30	7.0500	7.1000	7.0500	7.1000	-23.656%	10	1,376	-19.718%
2026-07-29	9.7000	9.7000	9.3000	9.3000	+5.085%	2	1,366	-38.710%
2026-07-28	8.1000	9.6000	8.1000	8.8500	+18.633%	20	1,366	-35.593%
2026-07-27	6.9000	7.6400	6.9000	7.4600	+14.769%	57	1,371	-23.592%
2026-07-24	5.9000	6.9000	5.9000	6.5000	+30.000%	12	1,390	-12.308%
2026-07-23	5.0000	5.0000	5.0000	5.0000	-4.762%	7	1,389	+14.000%
2026-07-22	5.2500	5.2500	5.0000	5.2500	+2.941%	19	1,389	+8.571%
2026-07-21	5.4500	5.4500	5.1000	5.1000	-11.304%	13	1,397	+11.765%
2026-07-20	5.9500	5.9500	5.7500	5.7500	+9.524%	4	1,395	-0.870%
2026-07-17	5.8300	5.8300	5.1600	5.2500	+9.375%	27	1,391	+8.571%
2026-07-16	5.7400	6.4900	4.8000	4.8000	+113.333%	325	1,389	+18.750%
2026-07-15	2.0500	2.3800	2.0500	2.2500	+12.500%	31	1,223	+153.333%
2026-07-14	2.0500	2.4000	2.0000	2.0000	-28.571%	119	1,203	+185.000%
2026-07-13	2.8000	2.8000	2.8000	2.8000	-17.647%	1	1,246	+103.571%
2026-07-10	3.4000	3.4000	3.4000	3.4000	0.000%	5	1,245	+67.647%
2026-07-09	3.5000	3.5000	3.4000	3.4000	-22.018%	26	1,240	+67.647%
2026-07-07	4.9000	5.0000	4.2000	4.3600	+9.000%	223	1,223	+30.734%
2026-07-02	3.2000	4.0000	3.0000	4.0000	+33.333%	609	1,194	+42.500%
2026-07-01	2.9500	3.5000	2.9500	3.0000	+20.000%	13	1,194	+90.000%
2026-06-30	2.5000	2.5000	2.5000	2.5000	-16.667%	600	1,187	+128.000%
2026-06-29	3.0000	3.0000	3.0000	3.0000	-18.256%	1	587	+90.000%
2026-06-26	3.6700	3.6700	3.6700	3.6700	+11.890%	1	586	+55.313%
2026-06-25	3.1000	3.2800	3.1000	3.2800	+17.143%	7	586	+73.780%
2026-06-24	2.8000	2.8000	2.8000	2.8000	+16.667%	2	580	+103.571%
2026-06-23	2.1000	2.4000	2.1000	2.4000	+9.091%	14	580	+137.500%
2026-06-22	2.1500	2.2000	2.1500	2.2000	-18.519%	2	577	+159.091%
2026-06-17	2.6900	2.7000	2.6900	2.7000	+3.846%	6	575	+111.111%
2026-06-16	2.6000	2.6000	2.6000	2.6000	+13.043%	1	569	+119.231%
2026-06-15	2.3000	2.3000	2.3000	2.3000	+6.977%	10	568	+147.826%
2026-06-12	2.1500	2.1500	2.1500	2.1500	-15.020%	16	578	+165.116%
2026-06-11	2.5300	2.5300	2.5300	2.5300	-26.667%	1	570	+125.296%
2026-06-09	3.4500	3.4500	3.4500	3.4500	-1.429%	1	570	+65.217%
2026-06-04	3.6000	3.6100	3.5000	3.5000	+18.644%	40	571	+62.857%
2026-06-01	2.6000	2.9500	2.6000	2.9500	+35.945%	19	533	+93.220%
2026-05-28	2.1700	2.1700	2.1700	2.1700	+3.333%	1	517	+162.673%
2026-05-27	2.1000	2.1000	2.1000	2.1000	-16.000%	1	516	+171.429%
2026-05-26	2.3400	2.5000	2.3400	2.5000	0.000%	46	516	+128.000%
2026-05-22	2.5000	2.5000	2.5000	2.5000	-7.407%	1	471	+128.000%
2026-05-21	2.6700	2.7000	2.6000	2.7000	-10.000%	7	469	+111.111%
2026-05-20	2.7500	3.0000	2.7500	3.0000	-3.226%	53	469	+90.000%
2026-05-19	2.5500	3.1000	2.5500	3.1000	+34.783%	62	345	+83.871%
2026-05-18	2.2000	2.3000	2.2000	2.3000	+21.053%	19	345	+147.826%
2026-05-15	1.9600	1.9600	1.8000	1.9000	+8.571%	18	345	+200.000%
2026-05-13	1.6500	1.8100	1.6500	1.7500	-18.605%	28	330	+225.714%
2026-05-12	1.8000	2.1500	1.8000	2.1500	+43.333%	31	291	+165.116%
2026-05-11	1.5000	1.6700	1.5000	1.5000	-18.919%	660	291	+280.000%
2026-05-08	2.0000	2.0000	1.8500	1.8500	-24.490%	10	696	+208.108%
2026-05-07	2.3500	2.5500	2.3500	2.4500	+16.667%	37	695	+132.653%
2026-05-06	2.2500	2.2500	2.1000	2.1000	-6.667%	24	682	+171.429%
2026-05-05	2.1500	2.2500	2.1500	2.2500	+2.273%	21	682	+153.333%
2026-05-04	2.3500	2.4700	2.2000	2.2000	-20.000%	6	681	+159.091%
2026-05-01	2.7000	2.8000	2.6500	2.7500	-3.509%	9	678	+107.273%
2026-04-30	2.8500	2.9000	2.8500	2.8500	-10.938%	6	678	+100.000%
2026-04-29	3.3000	3.3000	3.1500	3.2000	-17.949%	5	677	+78.125%
2026-04-28	4.0900	4.0900	3.9000	3.9000	+21.875%	13	677	+46.154%
2026-04-24	3.2500	3.3000	3.2000	3.2000	+8.475%	7	674	+78.125%
2026-04-23	3.0000	3.1000	2.9500	2.9500	-9.231%	3	669	+93.220%
2026-04-22	3.2500	3.2500	3.2500	3.2500	-8.192%	17	669	+75.385%
2026-04-21	3.8500	3.8600	3.5400	3.5400	-25.474%	584	93	+61.017%
2026-04-20	4.7500	4.7500	4.7500	4.7500	+2.371%	1	93	+20.000%
2026-04-16	5.2000	5.3000	4.6000	4.6400	-36.438%	88	92	+22.845%
2026-04-15	7.3000	7.3000	7.3000	7.3000	+2.962%	1	5	-21.918%
2026-04-14	7.0900	7.0900	7.0900	7.0900	+4.265%	1	5	-19.605%
2026-04-13	6.8000	6.8000	6.8000	6.8000	-4.225%	1	5	-16.176%
2026-04-10	7.6900	7.6900	7.1000	7.1000	-18.391%	4	4	-19.718%
2026-04-09	8.7000	8.7000	8.7000	8.7000	0.000%	2	2	-34.483%