Dark

ABT20261218C110
ABT Dec 18 2026 110.00 Call (ABT261218C00110000)
option OPRA

EOD

Sep 9, 2026

4.70+11.111%(+0.47)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	4.7000	4.7000	4.7000	4.7000	+11.111%	4	1,335	0.000%
2026-09-08	5.2000	5.2000	4.2300	4.2300	-25.789%	15	1,335	+11.111%
2026-09-04	5.3000	6.4000	5.3000	5.7000	-3.226%	35	1,327	-17.544%
2026-09-03	6.8000	6.9500	5.8900	5.8900	-13.382%	28	1,327	-20.204%
2026-09-02	7.0000	7.3000	6.8000	6.8000	+11.475%	22	1,312	-30.882%
2026-09-01	7.0000	7.0000	6.1000	6.1000	-10.949%	79	1,312	-22.951%
2026-08-31	6.8500	6.8500	6.8500	6.8500	-16.157%	3	1,233	-31.387%
2026-08-28	8.1700	8.1700	8.0300	8.1700	+7.500%	6	1,233	-42.472%
2026-08-27	9.0000	9.0000	7.6000	7.6000	-20.833%	91	1,233	-38.158%
2026-08-26	10.4000	11.3000	9.6000	9.6000	-12.727%	20	1,190	-51.042%
2026-08-25	10.4000	11.0000	10.4000	11.0000	-2.655%	8	1,180	-57.273%
2026-08-24	11.8000	11.8000	11.3000	11.3000	+0.444%	5	1,174	-58.407%
2026-08-21	11.1800	11.3300	11.0000	11.2500	+9.863%	12	1,174	-58.222%
2026-08-20	10.2500	10.2900	10.0800	10.2400	+1.587%	18	1,174	-54.102%
2026-08-19	11.0000	11.0000	10.0800	10.0800	+10.769%	7	1,178	-53.373%
2026-08-18	9.0000	9.1000	9.0000	9.1000	+22.312%	14	1,182	-48.352%
2026-08-17	7.5500	7.5500	7.4400	7.4400	-11.953%	15	1,168	-36.828%
2026-08-14	8.6000	8.6000	8.4500	8.4500	+3.427%	2	1,171	-44.379%
2026-08-13	8.5200	8.6500	8.1700	8.1700	+0.123%	11	1,172	-42.472%
2026-08-12	6.4000	8.3000	6.4000	8.1600	+9.530%	7	1,171	-42.402%
2026-08-11	7.2500	7.4500	7.2300	7.4500	+6.429%	11	1,171	-36.913%
2026-08-10	7.0000	7.0000	7.0000	7.0000	+6.061%	1	1,173	-32.857%
2026-08-06	6.3000	6.8000	6.3000	6.6000	+20.000%	18	1,172	-28.788%
2026-08-05	5.7000	5.7000	5.5000	5.5000	-12.000%	11	1,171	-14.545%
2026-08-04	6.0500	6.4000	6.0500	6.2500	-17.328%	89	1,160	-24.800%
2026-08-03	7.5600	7.5600	7.5600	7.5600	+17.209%	1	1,076	-37.831%
2026-07-31	5.7000	6.4500	5.7000	6.4500	+5.738%	9	1,075	-27.132%
2026-07-30	6.0500	6.1800	6.0500	6.1000	-13.475%	5	1,069	-22.951%
2026-07-29	7.5200	8.5200	7.0500	7.0500	-0.704%	15	1,065	-33.333%
2026-07-28	7.6000	8.0000	7.1000	7.1000	+22.414%	55	1,063	-33.803%
2026-07-27	5.6000	6.1000	5.5000	5.8000	+14.851%	56	1,072	-18.966%
2026-07-24	4.6000	5.5200	4.6000	5.0500	+23.171%	80	1,040	-6.931%
2026-07-23	4.4000	4.5000	4.1000	4.1000	-2.381%	77	997	+14.634%
2026-07-22	4.2000	4.2000	4.2000	4.2000	+4.218%	5	949	+11.905%
2026-07-21	4.4000	4.5000	4.0300	4.0300	-13.889%	31	946	+16.625%
2026-07-20	4.7000	5.0000	4.6400	4.6800	+10.377%	9	932	+0.427%
2026-07-17	4.6700	4.9000	4.1000	4.2400	+3.415%	21	927	+10.849%
2026-07-16	3.8300	4.9000	3.8000	4.1000	+148.485%	252	926	+14.634%
2026-07-15	1.6500	1.7600	1.6500	1.6500	-2.941%	40	1,067	+184.848%
2026-07-14	1.7500	1.7500	1.7000	1.7000	-29.167%	220	1,047	+176.471%
2026-07-13	2.3000	2.4000	2.3000	2.4000	-14.286%	3	846	+95.833%
2026-07-09	2.8500	2.8500	2.8000	2.8000	-11.111%	8	844	+67.857%
2026-07-08	3.1500	3.1500	3.1500	3.1500	-12.500%	1	838	+49.206%
2026-07-07	4.0000	4.1500	3.6000	3.6000	+12.500%	18	838	+30.556%
2026-07-06	3.2000	3.2000	3.2000	3.2000	-4.478%	1	839	+46.875%
2026-07-02	3.3500	3.3500	3.3500	3.3500	+34.000%	1	838	+40.299%
2026-07-01	2.7500	2.7500	2.5000	2.5000	-5.660%	2	838	+88.000%
2026-06-29	2.6500	2.6500	2.6500	2.6500	-8.304%	1	836	+77.358%
2026-06-26	3.0000	3.1000	2.8900	2.8900	+10.728%	4	835	+62.630%
2026-06-25	2.3500	2.8000	2.3500	2.6100	+24.286%	27	837	+80.077%
2026-06-24	2.2500	2.3500	2.1000	2.1000	+2.439%	38	856	+123.810%
2026-06-23	1.8300	2.0500	1.8300	2.0500	+17.143%	10	825	+129.268%
2026-06-22	1.6800	1.8000	1.6500	1.7500	-9.326%	260	829	+168.571%
2026-06-18	1.9400	1.9400	1.9300	1.9300	+7.222%	5	833	+143.523%
2026-06-17	1.9000	1.9000	1.8000	1.8000	-16.279%	7	833	+161.111%
2026-06-16	2.1500	2.1500	2.1500	2.1500	+10.256%	2	831	+118.605%
2026-06-15	1.9500	1.9500	1.9500	1.9500	-0.510%	1	829	+141.026%
2026-06-12	1.9600	1.9600	1.9600	1.9600	-11.712%	1	829	+139.796%
2026-06-11	2.1000	2.3500	2.1000	2.2200	+1.370%	6	828	+111.712%
2026-06-10	2.6800	2.6800	2.1900	2.1900	-55.306%	3	825	+114.612%
2026-06-05	2.9500	4.9000	2.9500	4.9000	+84.906%	9	824	-4.082%
2026-06-04	2.8300	2.8300	2.6500	2.6500	+39.474%	16	830	+77.358%
2026-06-02	2.2000	2.2000	1.9000	1.9000	-18.103%	103	816	+147.368%
2026-06-01	2.0200	2.3200	2.0200	2.3200	+26.087%	10	721	+102.586%
2026-05-29	1.9800	1.9800	1.8400	1.8400	-0.541%	5	711	+155.435%
2026-05-27	1.9700	1.9800	1.6600	1.8500	-11.905%	254	709	+154.054%
2026-05-26	1.9000	2.1000	1.9000	2.1000	+5.000%	12	731	+123.810%
2026-05-22	2.0000	2.0000	2.0000	2.0000	-9.091%	2	718	+135.000%
2026-05-21	2.1500	2.2000	2.1500	2.2000	-0.452%	11	713	+113.636%
2026-05-20	2.1500	2.2500	2.1500	2.2100	-11.600%	16	713	+112.670%
2026-05-19	2.3000	2.5000	2.3000	2.5000	+25.000%	91	694	+88.000%
2026-05-18	1.7300	2.0000	1.7300	2.0000	+25.000%	49	694	+135.000%
2026-05-15	1.6000	1.6000	1.6000	1.6000	-11.111%	17	694	+193.750%
2026-05-14	1.8000	1.8000	1.8000	1.8000	+24.138%	3	690	+161.111%
2026-05-13	1.4500	1.4500	1.4500	1.4500	-12.121%	8	685	+224.138%
2026-05-12	1.4500	1.6500	1.4500	1.6500	+27.907%	32	685	+184.848%
2026-05-11	1.3500	1.4000	1.1500	1.2900	-16.774%	26	685	+264.341%
2026-05-08	1.6500	1.7000	1.4000	1.5500	-21.320%	40	663	+203.226%
2026-05-07	1.7400	2.1000	1.7200	1.9700	+15.205%	45	657	+138.579%
2026-05-06	1.7100	1.7100	1.7100	1.7100	-5.000%	1	624	+174.854%
2026-05-05	1.6000	1.8000	1.6000	1.8000	-6.250%	3	623	+161.111%
2026-05-04	2.0000	2.0000	1.9100	1.9200	-10.698%	7	620	+144.792%
2026-05-01	2.1000	2.2500	2.1000	2.1500	-11.885%	51	577	+118.605%
2026-04-30	2.2500	2.4400	2.2500	2.4400	-14.386%	4	577	+92.623%
2026-04-29	2.8500	2.8500	2.8500	2.8500	-3.716%	1	576	+64.912%
2026-04-28	3.0000	3.0000	2.9600	2.9600	+4.965%	12	576	+58.784%
2026-04-27	2.8000	2.8200	2.8000	2.8200	+10.588%	12	573	+66.667%
2026-04-24	2.4500	2.5500	2.4500	2.5500	-1.923%	6	571	+84.314%
2026-04-23	2.4200	2.6000	2.4200	2.6000	-5.455%	3	567	+80.769%
2026-04-22	2.8500	2.9600	2.7500	2.7500	0.000%	6	566	+70.909%
2026-04-21	3.1500	3.1500	2.7500	2.7500	-19.118%	17	561	+70.909%
2026-04-20	3.5000	3.5000	3.4000	3.4000	-12.821%	32	561	+38.235%
2026-04-17	3.6000	3.9000	3.5000	3.9000	+14.706%	241	563	+20.513%
2026-04-16	4.0700	4.0700	3.1000	3.4000	-40.870%	16	360	+38.235%
2026-04-15	5.7500	5.7500	5.7500	5.7500	+6.285%	2	346	-18.261%
2026-04-14	5.4100	5.4100	5.4100	5.4100	+5.253%	2	344	-13.124%
2026-04-13	5.1000	5.2200	4.8900	5.1400	+4.898%	311	342	-8.560%
2026-04-10	4.9000	4.9000	4.9000	4.9000	-30.496%	1	103	-4.082%
2026-04-01	7.0500	7.0500	7.0500	7.0500	0.000%	2	102	-33.333%
2026-03-30	8.2000	8.2000	7.0500	7.0500	-12.963%	12	100	-33.333%
2026-03-27	8.1000	8.1000	8.1000	8.1000	+8.725%	1	95	-41.975%
2026-03-24	7.4500	7.4500	7.4500	7.4500	-10.457%	2	95	-36.913%
2026-03-23	8.3200	8.3200	8.3200	8.3200	-7.039%	3	95	-43.510%
2026-03-20	8.7000	8.9500	8.6000	8.9500	-6.283%	18	95	-47.486%
2026-03-19	9.5500	9.5500	9.5500	9.5500	+2.139%	10	77	-50.785%
2026-03-18	9.3500	9.3500	9.3500	9.3500	-19.397%	1	87	-49.733%
2026-03-17	11.6000	11.6000	11.6000	11.6000	+8.411%	2	87	-59.483%
2026-03-16	10.7000	10.7000	10.7000	10.7000	+8.629%	1	89	-56.075%
2026-03-13	9.8500	9.8500	9.8500	9.8500	-6.190%	5	90	-52.284%
2026-03-11	10.5000	10.5000	10.5000	10.5000	-5.830%	1	95	-55.238%
2026-03-10	11.1500	11.1500	11.1500	11.1500	-15.530%	2	94	-57.848%
2026-03-03	12.8000	13.2000	12.8000	13.2000	+6.883%	11	92	-64.394%
2026-03-02	12.3500	12.3500	12.3500	12.3500	-15.986%	1	102	-61.943%
2026-02-27	14.6000	14.7000	14.3800	14.7000	+6.909%	11	103	-68.027%
2026-02-24	13.4000	13.7900	13.4000	13.7500	+1.103%	38	95	-65.818%
2026-02-23	12.4000	13.6000	12.4000	13.6000	+9.677%	2	59	-65.441%
2026-02-18	12.4000	12.4000	12.3500	12.4000	+0.813%	13	61	-62.097%
2026-02-13	12.3000	12.3000	12.3000	12.3000	+0.408%	1	61	-61.789%
2026-02-10	12.2500	12.2500	12.2500	12.2500	+9.669%	10	61	-61.633%
2026-02-06	10.2000	11.1700	10.2000	11.1700	+8.447%	11	70	-57.923%
2026-02-05	9.9000	10.3000	9.9000	10.3000	+2.897%	8	75	-54.369%
2026-02-04	10.0100	10.0100	10.0100	10.0100	+6.489%	10	71	-53.047%
2026-02-03	9.4000	9.4000	9.4000	9.4000	-4.569%	2	71	-50.000%
2026-01-30	9.8500	9.8500	9.8500	9.8500	+17.964%	1	69	-52.284%
2026-01-28	8.3500	8.3500	8.3500	8.3500	-8.342%	3	68	-43.713%
2026-01-27	9.5000	9.9500	9.1100	9.1100	-8.900%	23	65	-48.408%
2026-01-26	9.9500	10.0000	9.9500	10.0000	+2.459%	2	43	-53.000%
2026-01-23	9.8000	9.8000	8.7600	9.7600	-6.334%	10	41	-51.844%
2026-01-22	13.1300	13.1300	10.4200	10.4200	-46.564%	25	33	-54.894%
2026-01-16	19.5000	19.5000	19.5000	19.5000	-11.364%	1	10	-75.897%
2025-12-31	22.0000	22.0000	22.0000	22.0000	+1.382%	2	10	-78.636%
2025-12-12	21.7000	21.7000	21.7000	21.7000	-8.051%	2	10	-78.341%
2025-12-02	23.4500	23.6000	23.4500	23.6000	-7.087%	2	8	-80.085%
2025-11-28	25.4000	25.4000	25.4000	25.4000	+1.034%	2	8	-81.496%
2025-11-25	25.1400	25.1400	25.1400	25.1400	-16.975%	5	7	-81.305%
2025-09-12	30.0600	30.2800	30.0600	30.2800	+3.521%	2	2	-84.478%
2025-08-29	29.1000	29.2500	29.1000	29.2500	+4.167%	2	2	-83.932%
2025-08-28	27.8200	28.1600	27.8200	28.0800	-5.518%	4	2	-83.262%
2025-08-25	29.6000	29.7200	29.6000	29.7200	-2.140%	2	1	-84.186%
2025-08-20	30.2600	30.3700	30.2600	30.3700	+4.436%	2	1	-84.524%
2025-08-15	28.8500	29.0800	28.8500	29.0800	-0.683%	2	1	-83.838%
2025-08-11	29.0400	29.2800	29.0400	29.2800	0.000%	2	1	-83.948%