Dark

ABT20261218C100
ABT Dec 18 2026 100.00 Call (ABT261218C00100000)
option OPRA

EOD

Sep 8, 2026

9.70-20.492%(-2.50)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	10.3100	10.4100	9.1000	9.7000	-20.492%	35	311	0.000%
2026-09-04	12.2000	12.2000	12.2000	12.2000	-3.937%	1	283	-20.492%
2026-09-01	12.7000	12.7000	12.7000	12.7000	-5.926%	3	283	-23.622%
2026-08-31	13.5100	13.5100	13.5000	13.5000	-4.930%	8	286	-28.148%
2026-08-27	14.6000	14.6000	14.2000	14.2000	-25.263%	3	287	-31.690%
2026-08-25	19.0000	19.0000	19.0000	19.0000	+0.903%	1	287	-48.947%
2026-08-24	18.8300	18.8300	18.8300	18.8300	+8.218%	3	287	-48.486%
2026-08-20	17.7500	17.7500	17.4000	17.4000	+1.163%	3	287	-44.253%
2026-08-19	17.3000	18.3000	17.2000	17.2000	+8.723%	23	289	-43.605%
2026-08-18	15.8000	15.8200	15.7000	15.8200	+13.000%	11	280	-38.685%
2026-08-17	14.0000	14.0000	14.0000	14.0000	-4.762%	2	269	-30.714%
2026-08-14	14.6000	14.7000	14.6000	14.7000	-1.672%	2	268	-34.014%
2026-08-13	15.2300	15.2300	14.9500	14.9500	+1.150%	4	268	-35.117%
2026-08-12	14.4700	14.8000	14.4700	14.7800	+9.888%	19	267	-34.371%
2026-08-11	13.4500	13.4500	13.4500	13.4500	+4.264%	1	270	-27.881%
2026-08-10	12.2500	13.0700	12.2500	12.9000	+7.500%	17	270	-24.806%
2026-08-07	12.0000	12.0000	12.0000	12.0000	+3.181%	1	273	-19.167%
2026-08-06	11.6300	11.6300	11.6300	11.6300	-0.598%	1	272	-16.595%
2026-08-04	11.6900	11.7000	11.6900	11.7000	+0.862%	4	272	-17.094%
2026-07-31	9.6000	11.6000	9.6000	11.6000	-1.695%	22	275	-16.379%
2026-07-30	11.8000	11.8000	11.8000	11.8000	-18.339%	1	282	-17.797%
2026-07-29	14.4200	14.4500	14.4200	14.4500	+12.891%	18	282	-32.872%
2026-07-28	13.1600	13.2000	12.8000	12.8000	+14.286%	12	264	-24.219%
2026-07-27	11.2000	11.4300	10.5000	11.2000	+12.563%	5	265	-13.393%
2026-07-24	9.9500	9.9500	9.9500	9.9500	+14.368%	10	267	-2.513%
2026-07-23	8.7000	8.7000	8.7000	8.7000	+4.819%	4	277	+11.494%
2026-07-22	8.2000	8.4000	8.2000	8.3000	+5.732%	10	273	+16.867%
2026-07-21	9.0000	9.0000	7.8500	7.8500	-17.542%	15	279	+23.567%
2026-07-20	9.0000	9.5200	9.0000	9.5200	+10.698%	15	273	+1.891%
2026-07-17	8.7000	9.4000	8.6000	8.6000	+11.688%	30	261	+12.791%
2026-07-16	6.6000	9.4400	6.6000	7.7000	+105.882%	75	284	+25.974%
2026-07-15	3.9000	3.9000	3.7400	3.7400	+3.889%	35	274	+159.358%
2026-07-14	3.7200	3.7200	3.6000	3.6000	-26.531%	5	273	+169.444%
2026-07-13	5.0000	5.0000	4.9000	4.9000	-15.517%	20	270	+97.959%
2026-07-09	5.8200	5.8200	5.7000	5.8000	-13.433%	10	275	+67.241%
2026-07-07	7.6800	7.7500	6.7000	6.7000	0.000%	127	270	+44.776%
2026-07-06	5.7400	6.7000	5.4900	6.7000	+6.349%	19	365	+44.776%
2026-07-02	6.0000	6.7000	6.0000	6.3000	+26.000%	21	378	+53.968%
2026-07-01	5.3700	5.3700	5.0000	5.0000	-7.407%	2	378	+94.000%
2026-06-29	5.6000	5.6000	5.4000	5.4000	-6.897%	2	377	+79.630%
2026-06-26	5.8700	5.8900	5.8000	5.8000	-3.333%	5	377	+67.241%
2026-06-25	5.7500	6.0000	5.5800	6.0000	+30.435%	24	380	+61.667%
2026-06-24	5.0200	5.0200	4.5000	4.6000	+9.524%	10	404	+110.870%
2026-06-23	3.9900	4.4000	3.9900	4.2000	+17.978%	32	395	+130.952%
2026-06-22	3.5000	3.8000	3.4000	3.5600	-11.000%	33	384	+172.472%
2026-06-18	3.7000	4.0000	3.7000	4.0000	+6.383%	3	377	+142.500%
2026-06-17	4.3000	4.3000	3.7600	3.7600	-13.563%	3	377	+157.979%
2026-06-16	4.2000	4.4700	4.2000	4.3500	+6.098%	5	377	+122.989%
2026-06-15	3.8000	4.1000	3.5000	4.1000	+10.512%	8	374	+136.585%
2026-06-12	4.1000	4.1000	3.7100	3.7100	-17.556%	7	375	+161.456%
2026-06-11	4.3500	4.5000	4.3500	4.5000	+4.651%	101	377	+115.556%
2026-06-10	4.3000	4.3000	4.3000	4.3000	-21.818%	1	277	+125.581%
2026-06-09	5.5000	5.5000	5.5000	5.5000	+5.769%	11	276	+76.364%
2026-06-08	5.0000	5.2900	5.0000	5.2000	-6.977%	76	285	+86.538%
2026-06-05	5.5900	5.5900	5.5900	5.5900	+9.608%	20	320	+73.524%
2026-06-04	5.0000	5.5500	5.0000	5.1000	+18.605%	46	320	+90.196%
2026-06-03	4.3000	4.3000	4.3000	4.3000	+3.614%	100	360	+125.581%
2026-06-02	4.1500	4.1500	4.1500	4.1500	-7.778%	5	260	+133.735%
2026-06-01	4.0700	4.5500	4.0700	4.5000	+28.571%	5	260	+115.556%
2026-05-29	3.5000	3.5000	3.5000	3.5000	-2.778%	7	259	+177.143%
2026-05-28	3.3000	3.6000	3.3000	3.6000	+8.108%	2	259	+169.444%
2026-05-27	3.8000	3.8000	3.3300	3.3300	-22.558%	11	259	+191.291%
2026-05-21	4.3000	4.3000	4.3000	4.3000	-4.867%	5	248	+125.581%
2026-05-19	4.5200	4.5200	4.5200	4.5200	+13.000%	6	243	+114.602%
2026-05-18	4.0000	4.0000	4.0000	4.0000	+25.000%	1	243	+142.500%
2026-05-15	3.4600	3.4600	3.2000	3.2000	+0.629%	12	243	+203.125%
2026-05-14	3.5000	3.5000	3.1800	3.1800	+8.904%	18	240	+205.031%
2026-05-13	2.9300	2.9300	2.9200	2.9200	-8.750%	2	232	+232.192%
2026-05-12	3.1000	3.2000	3.0400	3.2000	+19.403%	8	232	+203.125%
2026-05-11	2.7500	2.7800	2.6000	2.6800	-14.650%	50	232	+261.940%
2026-05-08	4.0000	4.0000	3.1400	3.1400	-21.500%	22	190	+208.917%
2026-05-07	3.9500	4.0000	3.9500	4.0000	+14.943%	6	178	+142.500%
2026-05-06	3.8000	3.8000	3.4800	3.4800	-8.421%	2	176	+178.736%
2026-05-05	3.8000	3.8000	3.8000	3.8000	-5.000%	5	175	+155.263%
2026-05-04	4.2000	4.2000	4.0000	4.0000	-11.111%	7	173	+142.500%
2026-05-01	4.3000	4.5000	4.3000	4.5000	-7.787%	12	154	+115.556%
2026-04-30	4.4000	4.8800	4.4000	4.8800	-12.230%	21	154	+98.770%
2026-04-29	5.4500	5.5600	5.4500	5.5600	-15.115%	5	145	+74.460%
2026-04-28	6.5500	6.5500	6.5500	6.5500	+23.352%	10	145	+48.092%
2026-04-24	5.3100	5.3100	5.3100	5.3100	+4.118%	1	135	+82.674%
2026-04-23	5.0000	5.1000	5.0000	5.1000	0.000%	54	136	+90.196%
2026-04-22	5.3000	5.3000	5.0000	5.1000	-7.273%	59	140	+90.196%
2026-04-21	6.0000	6.0000	5.5000	5.5000	-26.174%	48	43	+76.364%
2026-04-17	7.4500	7.4500	7.4500	7.4500	+3.186%	1	43	+30.201%
2026-04-16	7.9500	7.9500	6.5000	7.2200	-29.216%	34	43	+34.349%
2026-04-15	10.2000	10.2000	10.2000	10.2000	+5.699%	1	11	-4.902%
2026-04-13	10.0000	10.0000	9.0000	9.6500	-13.063%	3	11	+0.518%
2026-04-08	11.1000	11.1000	11.1000	11.1000	-9.016%	1	10	-12.613%
2026-04-06	12.2000	12.2000	12.2000	12.2000	+1.667%	1	11	-20.492%
2026-04-02	12.0000	12.0000	12.0000	12.0000	+6.195%	1	10	-19.167%
2026-03-31	11.3000	11.3000	11.3000	11.3000	-8.055%	1	10	-14.159%
2026-03-24	12.2900	12.2900	12.2900	12.2900	-33.061%	1	11	-21.074%
2026-02-10	18.3600	18.3600	18.3600	18.3600	+12.294%	1	11	-47.168%
2026-01-30	16.3500	16.3500	16.3500	16.3500	+8.927%	2	11	-40.673%
2026-01-27	15.0100	15.0100	15.0100	15.0100	-54.584%	1	9	-35.376%
2025-11-28	33.1500	33.1500	33.0500	33.0500	-11.843%	2	8	-70.651%
2025-09-29	37.4900	37.4900	37.4900	37.4900	-1.884%	1	7	-74.126%
2025-09-12	37.8500	38.2100	37.8500	38.2100	+6.583%	2	7	-74.614%
2025-09-03	35.8500	35.8500	35.8500	35.8500	-3.603%	1	7	-72.943%
2025-08-29	37.0000	37.1900	37.0000	37.1900	+3.420%	2	6	-73.918%
2025-08-28	35.8000	35.9600	35.8000	35.9600	-6.159%	2	6	-73.026%
2025-08-20	38.2000	38.3200	38.2000	38.3200	+3.288%	2	6	-74.687%
2025-08-15	37.0000	37.1000	37.0000	37.1000	+3.142%	2	5	-73.854%
2025-08-12	35.8700	35.9700	35.8700	35.9700	-2.652%	2	4	-73.033%
2025-08-11	36.7500	36.9500	36.7500	36.9500	+8.136%	2	4	-73.748%
2025-07-31	34.1600	34.1700	34.1600	34.1700	-2.232%	2	4	-71.613%
2025-07-30	34.9500	34.9500	34.9500	34.9500	+11.840%	3	4	-72.246%
2025-07-21	31.2500	31.2500	31.2500	31.2500	0.000%	1	1	-68.960%