Dark

ABT20261120P80
ABT Nov 20 2026 80.00 Put (ABT261120P00080000)
option OPRA

EOD

Sep 3, 2026

0.1700+6.250%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1700	0.1700	0.1700	0.1700	+6.250%	2	872	0.000%
2026-08-28	0.1600	0.1600	0.1600	0.1600	+23.077%	10	872	+6.250%
2026-08-25	0.1300	0.1500	0.1300	0.1300	-23.529%	16	882	+30.769%
2026-08-21	0.1500	0.1700	0.1500	0.1700	+13.333%	2	883	0.000%
2026-08-20	0.1700	0.1700	0.1500	0.1500	-16.667%	2	885	+13.333%
2026-08-19	0.1800	0.1800	0.1800	0.1800	-18.182%	1	886	-5.556%
2026-08-18	0.2200	0.2200	0.2200	0.2200	-12.000%	1	886	-22.727%
2026-08-17	0.2400	0.2500	0.2400	0.2500	-10.714%	4	886	-32.000%
2026-08-13	0.2800	0.2800	0.2800	0.2800	-30.000%	1	885	-39.286%
2026-08-10	0.4000	0.4000	0.4000	0.4000	-4.762%	2	885	-57.500%
2026-08-07	0.4200	0.4200	0.4200	0.4200	-32.258%	1	885	-59.524%
2026-08-03	0.6200	0.6200	0.6200	0.6200	+12.727%	1	885	-72.581%
2026-07-30	0.5500	0.5500	0.5500	0.5500	+34.146%	1	886	-69.091%
2026-07-29	0.5000	0.5000	0.4100	0.4100	-18.000%	2	885	-58.537%
2026-07-28	0.6200	0.6200	0.5000	0.5000	-28.571%	20	886	-66.000%
2026-07-27	0.7000	0.7000	0.7000	0.7000	0.000%	10	896	-75.714%
2026-07-24	0.7000	0.7000	0.7000	0.7000	-12.500%	2	896	-75.714%
2026-07-23	0.8600	0.9000	0.8000	0.8000	-23.810%	3	894	-78.750%
2026-07-22	1.0500	1.0500	1.0500	1.0500	+8.247%	1	895	-83.810%
2026-07-20	0.9900	0.9900	0.9700	0.9700	+2.105%	2	895	-82.474%
2026-07-17	1.0000	1.0000	0.9000	0.9500	-24.603%	15	896	-82.105%
2026-07-16	1.1500	1.3100	1.1500	1.2600	-60.625%	46	907	-86.508%
2026-07-15	3.2000	3.2000	3.2000	3.2000	0.000%	2	906	-94.688%
2026-07-14	3.2000	3.3000	3.2000	3.2000	+23.077%	17	906	-94.688%
2026-07-13	2.6000	2.6000	2.6000	2.6000	+13.043%	4	911	-93.462%
2026-07-09	2.3000	2.3000	2.3000	2.3000	+15.000%	14	911	-92.609%
2026-07-08	1.9900	2.0000	1.9900	2.0000	-6.977%	21	899	-91.500%
2026-07-06	2.4800	2.4800	2.1500	2.1500	-10.417%	17	919	-92.093%
2026-07-01	2.2500	2.4000	2.2500	2.4000	-12.727%	2	934	-92.917%
2026-06-30	2.8000	2.8000	2.7500	2.7500	-3.846%	2	934	-93.818%
2026-06-29	2.8600	2.8600	2.8600	2.8600	+30.000%	3	934	-94.056%
2026-06-26	2.2300	2.2300	2.2000	2.2000	-2.222%	3	936	-92.273%
2026-06-25	2.2500	2.2500	2.2500	2.2500	-22.414%	1	938	-92.444%
2026-06-24	2.6500	2.9400	2.6500	2.9000	+1.754%	42	939	-94.138%
2026-06-23	3.1000	3.1000	2.8500	2.8500	-25.000%	3	944	-94.035%
2026-06-22	3.8000	3.8000	3.8000	3.8000	+2.703%	2	943	-95.526%
2026-06-18	3.6000	3.7000	3.6000	3.7000	+8.824%	4	941	-95.405%
2026-06-17	3.1000	3.4000	3.1000	3.4000	+5.263%	34	941	-95.000%
2026-06-16	3.3000	3.3000	3.2000	3.2300	-12.703%	8	924	-94.737%
2026-06-15	3.9000	3.9000	3.7000	3.7000	-8.642%	19	920	-95.405%
2026-06-12	4.2000	4.2000	3.9000	4.0500	+9.459%	29	916	-95.802%
2026-06-11	3.7000	3.7000	3.7000	3.7000	+2.493%	6	896	-95.405%
2026-06-10	3.6000	3.6400	3.5000	3.6100	+9.394%	16	899	-95.291%
2026-06-09	3.2000	3.3000	3.2000	3.3000	-10.811%	15	897	-94.848%
2026-06-08	3.6000	3.7000	3.6000	3.7000	+8.824%	19	894	-95.405%
2026-06-05	3.4000	3.5000	3.4000	3.4000	-8.108%	16	878	-95.000%
2026-06-04	3.6500	4.0000	3.6000	3.7000	-22.917%	30	872	-95.405%
2026-06-03	4.5000	4.8000	4.5000	4.8000	-4.000%	12	858	-96.458%
2026-06-02	5.0000	5.0000	4.8900	5.0000	+6.383%	16	848	-96.600%
2026-06-01	4.9000	4.9000	4.6000	4.7000	-6.000%	13	834	-96.383%
2026-05-27	5.0000	5.0000	5.0000	5.0000	+2.041%	3	829	-96.600%
2026-05-26	5.0000	5.0000	4.8900	4.9000	+8.889%	18	829	-96.531%
2026-05-22	4.6000	4.6000	4.5000	4.5000	-2.174%	24	808	-96.222%
2026-05-21	4.5000	4.6000	4.5000	4.6000	+2.222%	26	794	-96.304%
2026-05-20	4.2000	4.5000	4.2000	4.5000	+2.273%	12	794	-96.222%
2026-05-19	4.1000	4.4000	4.1000	4.4000	-4.348%	28	766	-96.136%
2026-05-18	4.7000	4.7000	4.5000	4.6000	-14.815%	7	766	-96.304%
2026-05-15	5.1100	5.5000	5.1100	5.4000	0.000%	7	766	-96.852%
2026-05-14	5.5000	5.5000	5.4000	5.4000	-8.475%	3	770	-96.852%
2026-05-13	5.9000	5.9000	5.9000	5.9000	+3.509%	1	769	-97.119%
2026-05-12	6.0000	6.0000	5.7000	5.7000	-14.157%	6	769	-97.018%
2026-05-11	6.1000	6.6400	6.1000	6.6400	+18.571%	8	769	-97.440%
2026-05-08	5.0000	5.6000	5.0000	5.6000	+19.149%	16	765	-96.964%
2026-05-07	4.5000	4.9000	4.4000	4.7000	+4.444%	79	760	-96.383%
2026-05-06	4.2000	4.6000	4.2000	4.5000	-2.174%	68	706	-96.222%
2026-05-05	4.5000	4.6300	4.5000	4.6000	+14.144%	27	694	-96.304%
2026-05-04	3.8300	4.0300	3.8300	4.0300	+11.944%	2	678	-95.782%
2026-05-01	3.6500	3.6500	3.6000	3.6000	0.000%	2	674	-95.278%
2026-04-30	3.4200	3.7000	3.4000	3.6000	+16.129%	258	674	-95.278%
2026-04-29	3.1000	3.1000	3.1000	3.1000	+19.231%	10	557	-94.516%
2026-04-28	2.7500	2.7500	2.6000	2.6000	-13.621%	23	559	-93.462%
2026-04-24	3.0100	3.0100	3.0100	3.0100	-8.788%	1	577	-94.352%
2026-04-23	2.9500	3.4000	2.9500	3.3000	+7.492%	467	577	-94.848%
2026-04-22	2.8600	3.1000	2.8600	3.0700	+18.077%	27	163	-94.463%
2026-04-21	2.4000	2.6000	2.4000	2.6000	+25.000%	13	134	-93.462%
2026-04-20	2.0800	2.0800	2.0800	2.0800	-5.455%	1	134	-91.827%
2026-04-17	2.2000	2.2000	2.0000	2.2000	-12.000%	3	134	-92.273%
2026-04-16	2.2000	2.8200	2.1500	2.5000	+38.889%	114	133	-93.200%
2026-04-15	1.8000	1.8000	1.8000	1.8000	-25.000%	7	28	-90.556%
2026-04-10	2.2400	2.4000	2.2400	2.4000	+14.286%	14	25	-92.917%
2026-04-09	2.3500	2.3500	2.0800	2.1000	-22.222%	4	12	-91.905%
2026-04-02	2.7000	2.7000	2.7000	2.7000	+17.391%	1	10	-93.704%
2026-03-31	2.3000	2.3000	2.3000	2.3000	+2.679%	2	10	-92.609%
2026-03-30	2.2100	2.2400	2.2100	2.2400	+26.554%	4	8	-92.411%
2026-03-23	1.7700	1.7700	1.7700	1.7700	+3.509%	2	4	-90.395%
2026-03-19	1.7100	1.7100	1.7100	1.7100	0.000%	2	2	-90.058%