Dark

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

EOD

Jul 24, 2026

5.05+23.171%(+0.95)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	4.6000	5.5200	4.6000	5.0500	+23.171%	80	1,040	0.000%
2026-07-23	4.4000	4.5000	4.1000	4.1000	-2.381%	77	997	+23.171%
2026-07-22	4.2000	4.2000	4.2000	4.2000	+4.218%	5	949	+20.238%
2026-07-21	4.4000	4.5000	4.0300	4.0300	-13.889%	31	946	+25.310%
2026-07-20	4.7000	5.0000	4.6400	4.6800	+10.377%	9	932	+7.906%
2026-07-17	4.6700	4.9000	4.1000	4.2400	+3.415%	21	927	+19.104%
2026-07-16	3.8300	4.9000	3.8000	4.1000	+148.485%	252	926	+23.171%
2026-07-15	1.6500	1.7600	1.6500	1.6500	-2.941%	40	1,067	+206.061%
2026-07-14	1.7500	1.7500	1.7000	1.7000	-29.167%	220	1,047	+197.059%
2026-07-13	2.3000	2.4000	2.3000	2.4000	-14.286%	3	846	+110.417%
2026-07-09	2.8500	2.8500	2.8000	2.8000	-11.111%	8	844	+80.357%
2026-07-08	3.1500	3.1500	3.1500	3.1500	-12.500%	1	838	+60.317%
2026-07-07	4.0000	4.1500	3.6000	3.6000	+12.500%	18	838	+40.278%
2026-07-06	3.2000	3.2000	3.2000	3.2000	-4.478%	1	839	+57.813%
2026-07-02	3.3500	3.3500	3.3500	3.3500	+34.000%	1	838	+50.746%
2026-07-01	2.7500	2.7500	2.5000	2.5000	-5.660%	2	838	+102.000%
2026-06-29	2.6500	2.6500	2.6500	2.6500	-8.304%	1	836	+90.566%
2026-06-26	3.0000	3.1000	2.8900	2.8900	+10.728%	4	835	+74.740%
2026-06-25	2.3500	2.8000	2.3500	2.6100	+24.286%	27	837	+93.487%
2026-06-24	2.2500	2.3500	2.1000	2.1000	+2.439%	38	856	+140.476%
2026-06-23	1.8300	2.0500	1.8300	2.0500	+17.143%	10	825	+146.341%
2026-06-22	1.6800	1.8000	1.6500	1.7500	-9.326%	260	829	+188.571%
2026-06-18	1.9400	1.9400	1.9300	1.9300	+7.222%	5	833	+161.658%
2026-06-17	1.9000	1.9000	1.8000	1.8000	-16.279%	7	833	+180.556%
2026-06-16	2.1500	2.1500	2.1500	2.1500	+10.256%	2	831	+134.884%
2026-06-15	1.9500	1.9500	1.9500	1.9500	-0.510%	1	829	+158.974%
2026-06-12	1.9600	1.9600	1.9600	1.9600	-11.712%	1	829	+157.653%
2026-06-11	2.1000	2.3500	2.1000	2.2200	+1.370%	6	828	+127.477%
2026-06-10	2.6800	2.6800	2.1900	2.1900	-55.306%	3	825	+130.594%
2026-06-05	2.9500	4.9000	2.9500	4.9000	+84.906%	9	824	+3.061%
2026-06-04	2.8300	2.8300	2.6500	2.6500	+39.474%	16	830	+90.566%
2026-06-02	2.2000	2.2000	1.9000	1.9000	-18.103%	103	816	+165.789%
2026-06-01	2.0200	2.3200	2.0200	2.3200	+26.087%	10	721	+117.672%
2026-05-29	1.9800	1.9800	1.8400	1.8400	-0.541%	5	711	+174.457%
2026-05-27	1.9700	1.9800	1.6600	1.8500	-11.905%	254	709	+172.973%
2026-05-26	1.9000	2.1000	1.9000	2.1000	+5.000%	12	731	+140.476%
2026-05-22	2.0000	2.0000	2.0000	2.0000	-9.091%	2	718	+152.500%
2026-05-21	2.1500	2.2000	2.1500	2.2000	-0.452%	11	713	+129.545%
2026-05-20	2.1500	2.2500	2.1500	2.2100	-11.600%	16	713	+128.507%
2026-05-19	2.3000	2.5000	2.3000	2.5000	+25.000%	91	694	+102.000%
2026-05-18	1.7300	2.0000	1.7300	2.0000	+25.000%	49	694	+152.500%
2026-05-15	1.6000	1.6000	1.6000	1.6000	-11.111%	17	694	+215.625%
2026-05-14	1.8000	1.8000	1.8000	1.8000	+24.138%	3	690	+180.556%
2026-05-13	1.4500	1.4500	1.4500	1.4500	-12.121%	8	685	+248.276%
2026-05-12	1.4500	1.6500	1.4500	1.6500	+27.907%	32	685	+206.061%
2026-05-11	1.3500	1.4000	1.1500	1.2900	-16.774%	26	685	+291.473%
2026-05-08	1.6500	1.7000	1.4000	1.5500	-21.320%	40	663	+225.806%
2026-05-07	1.7400	2.1000	1.7200	1.9700	+15.205%	45	657	+156.345%
2026-05-06	1.7100	1.7100	1.7100	1.7100	-5.000%	1	624	+195.322%
2026-05-05	1.6000	1.8000	1.6000	1.8000	-6.250%	3	623	+180.556%
2026-05-04	2.0000	2.0000	1.9100	1.9200	-10.698%	7	620	+163.021%
2026-05-01	2.1000	2.2500	2.1000	2.1500	-11.885%	51	577	+134.884%
2026-04-30	2.2500	2.4400	2.2500	2.4400	-14.386%	4	577	+106.967%
2026-04-29	2.8500	2.8500	2.8500	2.8500	-3.716%	1	576	+77.193%
2026-04-28	3.0000	3.0000	2.9600	2.9600	+4.965%	12	576	+70.608%
2026-04-27	2.8000	2.8200	2.8000	2.8200	+10.588%	12	573	+79.078%
2026-04-24	2.4500	2.5500	2.4500	2.5500	-1.923%	6	571	+98.039%
2026-04-23	2.4200	2.6000	2.4200	2.6000	-5.455%	3	567	+94.231%
2026-04-22	2.8500	2.9600	2.7500	2.7500	0.000%	6	566	+83.636%
2026-04-21	3.1500	3.1500	2.7500	2.7500	-19.118%	17	561	+83.636%
2026-04-20	3.5000	3.5000	3.4000	3.4000	-12.821%	32	561	+48.529%
2026-04-17	3.6000	3.9000	3.5000	3.9000	+14.706%	241	563	+29.487%
2026-04-16	4.0700	4.0700	3.1000	3.4000	-40.870%	16	360	+48.529%
2026-04-15	5.7500	5.7500	5.7500	5.7500	+6.285%	2	346	-12.174%
2026-04-14	5.4100	5.4100	5.4100	5.4100	+5.253%	2	344	-6.654%
2026-04-13	5.1000	5.2200	4.8900	5.1400	+4.898%	311	342	-1.751%
2026-04-10	4.9000	4.9000	4.9000	4.9000	-30.496%	1	103	+3.061%
2026-04-01	7.0500	7.0500	7.0500	7.0500	0.000%	2	102	-28.369%
2026-03-30	8.2000	8.2000	7.0500	7.0500	-12.963%	12	100	-28.369%
2026-03-27	8.1000	8.1000	8.1000	8.1000	+8.725%	1	95	-37.654%
2026-03-24	7.4500	7.4500	7.4500	7.4500	-10.457%	2	95	-32.215%
2026-03-23	8.3200	8.3200	8.3200	8.3200	-7.039%	3	95	-39.303%
2026-03-20	8.7000	8.9500	8.6000	8.9500	-6.283%	18	95	-43.575%
2026-03-19	9.5500	9.5500	9.5500	9.5500	+2.139%	10	77	-47.120%
2026-03-18	9.3500	9.3500	9.3500	9.3500	-19.397%	1	87	-45.989%
2026-03-17	11.6000	11.6000	11.6000	11.6000	+8.411%	2	87	-56.466%
2026-03-16	10.7000	10.7000	10.7000	10.7000	+8.629%	1	89	-52.804%
2026-03-13	9.8500	9.8500	9.8500	9.8500	-6.190%	5	90	-48.731%
2026-03-11	10.5000	10.5000	10.5000	10.5000	-5.830%	1	95	-51.905%
2026-03-10	11.1500	11.1500	11.1500	11.1500	-15.530%	2	94	-54.709%
2026-03-03	12.8000	13.2000	12.8000	13.2000	+6.883%	11	92	-61.742%
2026-03-02	12.3500	12.3500	12.3500	12.3500	-15.986%	1	102	-59.109%
2026-02-27	14.6000	14.7000	14.3800	14.7000	+6.909%	11	103	-65.646%
2026-02-24	13.4000	13.7900	13.4000	13.7500	+1.103%	38	95	-63.273%
2026-02-23	12.4000	13.6000	12.4000	13.6000	+9.677%	2	59	-62.868%
2026-02-18	12.4000	12.4000	12.3500	12.4000	+0.813%	13	61	-59.274%
2026-02-13	12.3000	12.3000	12.3000	12.3000	+0.408%	1	61	-58.943%
2026-02-10	12.2500	12.2500	12.2500	12.2500	+9.669%	10	61	-58.776%
2026-02-06	10.2000	11.1700	10.2000	11.1700	+8.447%	11	70	-54.790%
2026-02-05	9.9000	10.3000	9.9000	10.3000	+2.897%	8	75	-50.971%
2026-02-04	10.0100	10.0100	10.0100	10.0100	+6.489%	10	71	-49.550%
2026-02-03	9.4000	9.4000	9.4000	9.4000	-4.569%	2	71	-46.277%
2026-01-30	9.8500	9.8500	9.8500	9.8500	+17.964%	1	69	-48.731%
2026-01-28	8.3500	8.3500	8.3500	8.3500	-8.342%	3	68	-39.521%
2026-01-27	9.5000	9.9500	9.1100	9.1100	-8.900%	23	65	-44.566%
2026-01-26	9.9500	10.0000	9.9500	10.0000	+2.459%	2	43	-49.500%
2026-01-23	9.8000	9.8000	8.7600	9.7600	-6.334%	10	41	-48.258%
2026-01-22	13.1300	13.1300	10.4200	10.4200	-46.564%	25	33	-51.536%
2026-01-16	19.5000	19.5000	19.5000	19.5000	-11.364%	1	10	-74.103%
2025-12-31	22.0000	22.0000	22.0000	22.0000	+1.382%	2	10	-77.045%
2025-12-12	21.7000	21.7000	21.7000	21.7000	-8.051%	2	10	-76.728%
2025-12-02	23.4500	23.6000	23.4500	23.6000	-7.087%	2	8	-78.602%
2025-11-28	25.4000	25.4000	25.4000	25.4000	+1.034%	2	8	-80.118%
2025-11-25	25.1400	25.1400	25.1400	25.1400	-16.975%	5	7	-79.912%
2025-09-12	30.0600	30.2800	30.0600	30.2800	+3.521%	2	2	-83.322%
2025-08-29	29.1000	29.2500	29.1000	29.2500	+4.167%	2	2	-82.735%
2025-08-28	27.8200	28.1600	27.8200	28.0800	-5.518%	4	2	-82.016%
2025-08-25	29.6000	29.7200	29.6000	29.7200	-2.140%	2	1	-83.008%
2025-08-20	30.2600	30.3700	30.2600	30.3700	+4.436%	2	1	-83.372%
2025-08-15	28.8500	29.0800	28.8500	29.0800	-0.683%	2	1	-82.634%
2025-08-11	29.0400	29.2800	29.0400	29.2800	0.000%	2	1	-82.753%