Dark

ABT20261218C105
ABT Dec 18 2026 105.00 Call (ABT261218C00105000)
option OPRA

EOD

Sep 9, 2026

6.54-3.111%(-0.21)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	6.9900	6.9900	6.5400	6.5400	-3.111%	13	4,437	0.000%
2026-09-08	8.0000	8.0000	6.5000	6.7500	-25.000%	15	4,441	-3.111%
2026-09-04	8.6600	9.0000	8.6600	9.0000	+6.762%	37	4,478	-27.333%
2026-09-03	9.8500	9.8500	8.4300	8.4300	-14.934%	15	4,478	-22.420%
2026-09-02	10.2500	10.2500	9.9100	9.9100	+6.674%	8	4,464	-34.006%
2026-09-01	9.2900	9.2900	9.2900	9.2900	-21.271%	15	4,457	-29.602%
2026-08-31	10.3500	11.8000	9.5000	11.8000	+4.425%	5	4,450	-44.576%
2026-08-28	11.3600	11.3600	11.3000	11.3000	-1.482%	10	4,451	-42.124%
2026-08-27	11.4700	11.4700	11.4700	11.4700	-18.479%	1	4,441	-42.982%
2026-08-25	14.0700	14.0700	14.0700	14.0700	-7.312%	1	4,440	-53.518%
2026-08-24	15.2200	15.2300	14.0000	15.1800	+6.154%	4	4,439	-56.917%
2026-08-21	14.3000	14.3000	14.3000	14.3000	+4.916%	1	4,440	-54.266%
2026-08-19	14.0000	14.0000	13.5800	13.6300	+11.721%	8	4,440	-52.018%
2026-08-18	11.6600	12.2000	11.6600	12.2000	+23.232%	6	4,435	-46.393%
2026-08-17	10.4400	10.6200	9.9000	9.9000	-9.174%	4	4,440	-33.939%
2026-08-14	11.3000	11.5000	10.9000	10.9000	-3.540%	12	4,438	-40.000%
2026-08-13	11.8000	12.0000	10.5600	11.3000	+2.727%	3,912	4,431	-42.124%
2026-08-12	10.1500	11.0000	10.1500	11.0000	+9.671%	5	4,671	-40.545%
2026-08-11	10.5000	10.5000	9.9800	10.0300	+3.083%	11	4,671	-34.796%
2026-08-10	9.2800	9.7400	9.2800	9.7300	+1.354%	8	4,672	-32.785%
2026-08-07	9.6000	9.6000	9.6000	9.6000	+3.226%	1	4,667	-31.875%
2026-08-06	8.8000	9.4000	8.8000	9.3000	+20.779%	25	4,668	-29.677%
2026-08-05	7.7000	7.7000	7.7000	7.7000	-10.465%	1	4,671	-15.065%
2026-08-04	8.6000	8.7700	8.2900	8.6000	-7.725%	13	4,670	-23.953%
2026-08-03	10.1000	10.1000	9.0800	9.3200	+9.006%	3,906	4,657	-29.828%
2026-07-31	7.8000	8.5500	7.8000	8.5500	+0.117%	14	846	-23.509%
2026-07-30	8.5000	8.6700	8.1200	8.5400	-15.862%	32	845	-23.419%
2026-07-29	10.6100	10.6100	9.9000	10.1500	+6.842%	17	818	-35.567%
2026-07-28	10.3000	10.6500	9.4500	9.5000	+14.046%	27	817	-31.158%
2026-07-27	8.0000	8.4000	8.0000	8.3300	+16.503%	41	814	-21.489%
2026-07-24	7.5500	7.7000	7.1000	7.1500	+19.167%	10	789	-8.531%
2026-07-23	6.1500	6.3000	5.8000	6.0000	-1.639%	42	785	+9.000%
2026-07-22	5.8000	6.1000	5.8000	6.1000	+4.452%	13	762	+7.213%
2026-07-21	6.3500	6.3500	5.8400	5.8400	-12.836%	15	766	+11.986%
2026-07-20	6.5000	7.0200	6.5000	6.7000	+10.744%	62	770	-2.388%
2026-07-17	7.0000	7.0000	5.9000	6.0500	+4.310%	35	729	+8.099%
2026-07-16	4.6000	6.7000	4.6000	5.8000	+114.815%	35	707	+12.759%
2026-07-15	2.5500	2.7000	2.5500	2.7000	+3.846%	4	720	+142.222%
2026-07-14	2.6500	2.7000	2.5500	2.6000	-25.714%	36	717	+151.538%
2026-07-13	3.5000	3.5000	3.5000	3.5000	-10.256%	1	721	+86.857%
2026-07-10	3.9000	3.9000	3.9000	3.9000	-4.878%	1	720	+67.692%
2026-07-09	4.1000	4.1000	4.1000	4.1000	-27.434%	2	720	+59.512%
2026-07-07	5.6300	5.6500	5.6300	5.6500	+15.306%	5	720	+15.752%
2026-07-06	4.2500	4.9000	4.2500	4.9000	+16.667%	14	722	+33.469%
2026-07-02	4.2000	4.2000	4.2000	4.2000	+23.529%	1	722	+55.714%
2026-07-01	4.1000	4.1000	3.4000	3.4000	+4.615%	135	722	+92.353%
2026-06-30	3.1000	3.2500	3.1000	3.2500	-20.732%	40	601	+101.231%
2026-06-26	4.1700	4.3000	4.1000	4.1000	+2.500%	6	596	+59.512%
2026-06-25	3.6600	4.3000	3.6600	4.0000	+29.032%	14	592	+63.500%
2026-06-24	3.4000	3.4000	3.0000	3.1000	+6.897%	54	589	+110.968%
2026-06-23	2.9000	2.9000	2.9000	2.9000	+9.434%	52	566	+125.517%
2026-06-22	2.4500	2.6500	2.4500	2.6500	-10.169%	15	559	+146.792%
2026-06-18	2.5800	2.9500	2.5800	2.9500	-4.839%	4	544	+121.695%
2026-06-17	3.0000	3.1000	3.0000	3.1000	0.000%	2	544	+110.968%
2026-06-16	3.1000	3.1000	3.1000	3.1000	+31.915%	3	542	+110.968%
2026-06-15	2.3500	2.3500	2.3500	2.3500	-21.667%	10	539	+178.298%
2026-06-12	3.0000	3.0000	3.0000	3.0000	-6.250%	1	539	+118.000%
2026-06-11	3.0800	3.2000	3.0800	3.2000	+6.667%	10	538	+104.375%
2026-06-10	3.0000	3.0000	3.0000	3.0000	-25.000%	1	537	+118.000%
2026-06-09	3.9000	4.0000	3.9000	4.0000	+5.263%	2	536	+63.500%
2026-06-08	3.8000	3.8000	3.8000	3.8000	-7.317%	1	536	+72.105%
2026-06-05	4.1000	4.1000	4.1000	4.1000	+10.811%	1	535	+59.512%
2026-06-04	4.1000	4.1500	3.7000	3.7000	+24.161%	12	535	+76.757%
2026-06-03	2.9800	2.9800	2.9800	2.9800	+2.759%	1	537	+119.463%
2026-06-02	2.8000	2.9000	2.7500	2.9000	-14.706%	200	537	+125.517%
2026-06-01	2.8000	3.4000	2.8000	3.4000	+26.394%	82	418	+92.353%
2026-05-27	2.6900	2.6900	2.6900	2.6900	-8.814%	1	448	+143.123%
2026-05-26	3.0000	3.0200	2.9500	2.9500	-7.813%	154	448	+121.695%
2026-05-21	3.1000	3.2000	3.1000	3.2000	+0.313%	9	310	+104.375%
2026-05-20	3.2000	3.2000	3.1900	3.1900	-8.857%	4	308	+105.016%
2026-05-19	3.4000	3.5000	3.3000	3.5000	+22.807%	18	278	+86.857%
2026-05-18	2.7000	2.8500	2.7000	2.8500	+26.667%	14	278	+129.474%
2026-05-15	2.5500	2.5500	2.2500	2.2500	-6.250%	11	278	+190.667%
2026-05-14	2.4000	2.4000	2.4000	2.4000	+9.589%	5	268	+172.500%
2026-05-13	2.1000	2.1900	2.0000	2.1900	-6.809%	8	261	+198.630%
2026-05-12	2.1000	2.3500	2.1000	2.3500	+30.556%	5	261	+178.298%
2026-05-11	1.9000	1.9000	1.8000	1.8000	-20.000%	31	261	+263.333%
2026-05-08	2.4000	2.4500	2.2500	2.2500	-23.729%	5	230	+190.667%
2026-05-07	2.2300	2.9500	2.2300	2.9500	+18.000%	18	226	+121.695%
2026-05-06	2.7500	2.7500	2.5000	2.5000	-7.407%	2	211	+161.600%
2026-05-05	2.7000	2.7000	2.6500	2.7000	-3.571%	6	210	+142.222%
2026-05-04	2.8000	2.8000	2.8000	2.8000	-12.500%	2	204	+133.571%
2026-05-01	3.1400	3.3000	3.1000	3.2000	-5.325%	16	186	+104.375%
2026-04-30	3.5000	3.5000	3.3800	3.3800	-17.561%	2	186	+93.491%
2026-04-29	4.1000	4.1000	4.1000	4.1000	+2.500%	5	184	+59.512%
2026-04-27	3.3000	4.1000	3.3000	4.0000	+9.589%	3	179	+63.500%
2026-04-24	3.8000	3.8000	3.6000	3.6500	+3.399%	5	176	+79.178%
2026-04-22	3.9400	3.9400	3.5100	3.5300	-12.624%	56	172	+85.269%
2026-04-21	4.5300	4.5300	4.0000	4.0400	-24.203%	89	126	+61.881%
2026-04-20	5.3300	5.3300	5.3300	5.3300	-1.296%	2	51	+22.702%
2026-04-17	4.9000	5.5200	4.9000	5.4000	+3.846%	5	49	+21.111%
2026-04-16	4.9000	5.2000	4.5000	5.2000	-34.426%	11	47	+25.769%
2026-04-15	7.9300	7.9300	7.9300	7.9300	-12.857%	2	40	-17.528%
2026-04-09	8.5000	9.1000	8.5000	9.1000	+1.111%	11	39	-28.132%
2026-04-08	9.0000	9.0000	9.0000	9.0000	-3.122%	10	39	-27.333%
2026-03-31	9.2900	9.2900	9.2900	9.2900	-12.770%	1	29	-29.602%
2026-03-25	10.6500	10.6500	10.6500	10.6500	+10.938%	1	29	-38.592%
2026-03-24	9.6000	9.6000	9.6000	9.6000	-21.697%	1	29	-31.875%
2026-03-19	12.2600	12.2600	12.2600	12.2600	-4.961%	1	28	-46.656%
2026-03-16	12.9000	12.9000	12.9000	12.9000	+2.789%	1	28	-49.302%
2026-03-12	12.5500	12.5500	12.5500	12.5500	-10.357%	1	28	-47.888%
2026-02-09	13.5500	14.0000	13.5500	14.0000	+12.721%	9	28	-53.286%
2026-02-04	13.1000	13.1000	12.4200	12.4200	+10.695%	4	34	-47.343%
2026-01-30	11.0000	11.2200	11.0000	11.2200	-1.579%	21	32	-41.711%
2026-01-28	11.4000	11.4000	11.4000	11.4000	-5.000%	12	41	-42.632%
2026-01-27	11.7000	12.0000	11.7000	12.0000	-0.826%	9	32	-45.500%
2026-01-26	13.9500	13.9500	12.1000	12.1000	+4.762%	4	24	-45.950%
2026-01-23	11.0000	11.5500	11.0000	11.5500	-23.000%	9	20	-43.377%
2026-01-22	15.0000	15.0000	15.0000	15.0000	-32.705%	5	13	-56.400%
2026-01-20	22.2900	22.2900	22.2900	22.2900	-4.335%	2	8	-70.659%
2026-01-16	23.3000	23.3000	23.3000	23.3000	-4.351%	1	8	-71.931%
2026-01-15	24.3600	24.3600	24.3600	24.3600	+5.455%	1	8	-73.153%
2026-01-13	23.1000	23.1000	23.1000	23.1000	-9.376%	1	7	-71.688%
2025-12-24	25.3500	25.4900	25.3500	25.4900	-16.151%	2	8	-74.343%
2025-11-14	30.4000	30.4000	30.4000	30.4000	+10.225%	1	8	-78.487%
2025-11-11	27.5800	27.5800	27.5800	27.5800	+6.899%	1	8	-76.287%
2025-11-06	25.8000	25.8000	25.8000	25.8000	-5.495%	8	8	-74.651%
2025-10-27	27.3000	27.3000	27.3000	27.3000	-19.965%	1	10	-76.044%
2025-09-12	33.7400	34.1100	33.7400	34.1100	+4.472%	2	10	-80.827%
2025-09-11	32.5000	32.6500	32.5000	32.6500	+2.159%	2	10	-79.969%
2025-08-28	31.6300	31.9600	31.6300	31.9600	-3.122%	2	9	-79.537%
2025-08-11	32.8000	32.9900	32.8000	32.9900	+4.564%	2	8	-80.176%
2025-08-04	31.5500	31.5500	31.5500	31.5500	+9.739%	4	8	-79.271%
2025-07-25	28.7500	28.7500	28.7500	28.7500	0.000%	4	4	-77.252%