Dark

ABT20261218C115
ABT Dec 18 2026 115.00 Call (ABT261218C00115000)
option OPRA

EOD

Sep 9, 2026

2.65-3.636%(-0.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.8500	2.8500	2.6500	2.6500	-3.636%	8	4,492	0.000%
2026-09-08	2.9500	3.1500	2.6500	2.7500	-36.047%	77	4,490	-3.636%
2026-09-04	3.8000	4.3000	3.8000	4.3000	+14.362%	6	4,440	-38.372%
2026-09-03	4.7500	4.7500	3.7400	3.7600	-21.667%	17	4,440	-29.521%
2026-09-02	4.7000	4.8000	4.7000	4.8000	+17.073%	2	4,435	-44.792%
2026-09-01	6.1000	6.1000	4.1000	4.1000	-13.684%	15	4,434	-35.366%
2026-08-31	5.0000	5.0000	4.7000	4.7500	-14.875%	45	4,435	-44.211%
2026-08-28	5.5800	5.5800	5.5800	5.5800	+5.283%	1	4,465	-52.509%
2026-08-27	6.1000	6.1000	5.3000	5.3000	-28.378%	21	4,465	-50.000%
2026-08-26	7.5000	7.5000	7.4000	7.4000	-13.247%	5	4,452	-64.189%
2026-08-24	8.2000	8.5300	8.2000	8.5300	+3.645%	4	4,447	-68.933%
2026-08-21	7.3000	8.3500	7.3000	8.2300	+11.216%	14	4,447	-67.801%
2026-08-20	7.6500	7.6500	7.3300	7.4000	-2.375%	20	4,448	-64.189%
2026-08-19	7.8000	7.8000	7.5000	7.5800	+18.623%	55	4,449	-65.040%
2026-08-18	6.4000	6.6200	6.3000	6.3900	+22.414%	57	4,452	-58.529%
2026-08-17	5.2000	5.2200	5.2000	5.2200	-9.532%	2	4,447	-49.234%
2026-08-14	5.9500	6.1000	5.7700	5.7700	-2.203%	17	4,446	-54.073%
2026-08-13	5.8000	5.9000	5.3000	5.9000	+5.357%	3,905	4,447	-55.085%
2026-08-12	5.6000	5.6700	5.6000	5.6000	+4.089%	16	542	-52.679%
2026-08-11	5.5200	5.5200	5.2000	5.3800	+8.468%	30	539	-50.743%
2026-08-10	4.9600	4.9600	4.9600	4.9600	+2.905%	1	559	-46.573%
2026-08-07	4.7000	4.8200	4.7000	4.8200	+2.553%	5	560	-45.021%
2026-08-06	4.3000	4.7000	4.3000	4.7000	+22.396%	23	559	-43.617%
2026-08-05	3.8300	3.8400	3.8000	3.8400	-12.727%	25	565	-30.990%
2026-08-04	4.2000	4.5000	4.1000	4.4000	+2.326%	154	544	-39.773%
2026-08-03	5.3400	5.3400	4.3000	4.3000	+4.878%	3	464	-38.372%
2026-07-31	3.7000	4.1000	3.7000	4.1000	0.000%	4	462	-35.366%
2026-07-30	3.9000	4.1000	3.9000	4.1000	-20.849%	2	465	-35.366%
2026-07-29	5.2700	6.2000	5.1800	5.1800	+3.187%	12	465	-48.842%
2026-07-28	5.5000	5.8300	5.0000	5.0200	+25.500%	184	463	-47.211%
2026-07-27	3.7900	4.3100	3.7900	4.0000	+5.263%	110	368	-33.750%
2026-07-24	3.5000	3.8000	3.4000	3.8000	+38.182%	22	277	-30.263%
2026-07-23	3.2000	3.2000	2.7500	2.7500	-3.509%	15	275	-3.636%
2026-07-22	2.7800	2.8500	2.7700	2.8500	-1.724%	16	275	-7.018%
2026-07-21	3.1000	3.1000	2.9000	2.9000	-12.121%	10	284	-8.621%
2026-07-20	3.3000	3.5000	3.0800	3.3000	+10.000%	12	289	-19.697%
2026-07-17	3.2000	3.3000	2.8000	3.0000	+11.111%	25	290	-11.667%
2026-07-16	3.0000	3.4800	2.7000	2.7000	+116.000%	61	280	-1.852%
2026-07-15	1.2500	1.2500	1.2500	1.2500	-21.875%	20	275	+112.000%
2026-07-13	1.6000	1.6000	1.6000	1.6000	-13.514%	5	255	+65.625%
2026-07-10	2.0000	2.0000	1.8500	1.8500	-2.632%	19	250	+43.243%
2026-07-09	1.9000	1.9000	1.9000	1.9000	-9.524%	13	231	+39.474%
2026-07-08	2.1000	2.1000	2.1000	2.1000	-16.000%	1	231	+26.190%
2026-07-07	2.5000	2.5000	2.5000	2.5000	+35.135%	11	231	+6.000%
2026-07-02	1.7500	1.8500	1.7500	1.8500	-2.632%	4	228	+43.243%
2026-07-01	1.8500	1.9000	1.8500	1.9000	+35.714%	2	228	+39.474%
2026-06-30	1.6300	1.6300	1.4000	1.4000	-12.500%	4	228	+89.286%
2026-06-29	1.8500	1.8500	1.6000	1.6000	-23.077%	3	227	+65.625%
2026-06-26	2.0600	2.0800	2.0600	2.0800	+57.576%	6	227	+27.404%
2026-06-23	1.3200	1.3200	1.3200	1.3200	+5.600%	1	232	+100.758%
2026-06-22	1.0400	1.2500	1.0400	1.2500	-1.575%	104	232	+112.000%
2026-06-18	1.2700	1.2700	1.2700	1.2700	-18.065%	1	191	+108.661%
2026-06-16	1.4500	1.5500	1.4500	1.5500	0.000%	11	191	+70.968%
2026-06-11	1.5500	1.5500	1.5500	1.5500	-26.887%	5	186	+70.968%
2026-06-05	2.1200	2.1200	2.1200	2.1200	+4.950%	2	186	+25.000%
2026-06-04	2.0200	2.0200	2.0200	2.0200	+41.259%	1	184	+31.188%
2026-06-02	1.5000	1.5100	1.3500	1.4300	+5.926%	69	184	+85.315%
2026-05-28	1.2000	1.3500	1.2000	1.3500	-16.149%	10	182	+96.296%
2026-05-22	1.4700	1.6100	1.4700	1.6100	+15.000%	2	182	+64.596%
2026-05-18	1.2000	1.4000	1.2000	1.4000	+29.630%	30	182	+89.286%
2026-05-14	1.0800	1.0800	1.0800	1.0800	+3.846%	1	176	+145.370%
2026-05-13	1.0400	1.0400	1.0400	1.0400	+9.474%	3	176	+154.808%
2026-05-11	1.0000	1.0000	0.8900	0.9500	-9.524%	6	176	+178.947%
2026-05-08	1.0500	1.0500	1.0500	1.0500	-19.231%	1	175	+152.381%
2026-05-04	1.4500	1.4500	1.2600	1.3000	-13.333%	8	175	+103.846%
2026-05-01	1.4500	1.5500	1.4500	1.5000	-25.000%	3	177	+76.667%
2026-04-28	2.0000	2.0000	2.0000	2.0000	+2.564%	3	177	+32.500%
2026-04-27	2.0300	2.0300	1.9500	1.9500	+14.706%	3	174	+35.897%
2026-04-24	1.8300	1.8300	1.7000	1.7000	+6.250%	7	173	+55.882%
2026-04-23	1.5500	1.6300	1.5500	1.6000	-11.111%	3	166	+65.625%
2026-04-22	1.8500	2.0000	1.8000	1.8000	-2.174%	15	166	+47.222%
2026-04-21	1.9000	2.0000	1.7500	1.8400	-31.852%	96	135	+44.022%
2026-04-20	2.7000	2.7000	2.7000	2.7000	0.000%	5	135	-1.852%
2026-04-17	2.3500	2.7000	2.3500	2.7000	+5.882%	17	131	-1.852%
2026-04-16	2.8000	2.8000	2.2000	2.5500	-33.766%	13	116	+3.922%
2026-04-10	3.8200	3.8500	3.8200	3.8500	-20.455%	8	106	-31.169%
2026-04-06	4.8400	4.8400	4.8400	4.8400	-5.098%	3	102	-45.248%
2026-04-02	5.1000	5.1000	5.1000	5.1000	-7.273%	9	90	-48.039%
2026-03-24	5.5000	5.5000	5.5000	5.5000	-19.708%	1	90	-51.818%
2026-03-20	6.6000	6.8500	6.6000	6.8500	-11.499%	6	89	-61.314%
2026-03-18	7.7500	7.7500	7.7400	7.7400	-13.520%	2	89	-65.762%
2026-03-17	8.9500	8.9500	8.9500	8.9500	-3.763%	1	89	-70.391%
2026-03-09	9.3300	9.3300	9.3000	9.3000	+12.727%	2	89	-71.505%
2026-03-06	8.3500	8.3500	8.2500	8.2500	-16.498%	6	90	-67.879%
2026-03-03	9.8800	9.8800	9.8800	9.8800	-11.151%	1	90	-73.178%
2026-02-26	11.1200	11.1200	11.1200	11.1200	+3.925%	7	90	-76.169%
2026-02-23	10.7000	10.7000	10.7000	10.7000	+17.196%	12	83	-75.234%
2026-02-20	9.1300	9.1300	9.1300	9.1300	-6.263%	5	91	-70.975%
2026-02-18	9.7400	9.7400	9.7400	9.7400	-3.564%	1	86	-72.793%
2026-02-13	10.1000	10.1000	10.1000	10.1000	+5.538%	3	82	-73.762%
2026-02-10	9.5700	9.5700	9.5700	9.5700	+20.986%	2	82	-72.309%
2026-02-05	7.9100	7.9100	7.9100	7.9100	-4.469%	1	80	-66.498%
2026-02-02	8.3500	8.3500	8.2800	8.2800	+33.981%	7	80	-67.995%
2026-01-28	6.1800	6.1800	6.1800	6.1800	-16.486%	1	85	-57.120%
2026-01-27	6.9000	7.4000	6.8900	7.4000	-1.596%	31	85	-64.189%
2026-01-26	7.5000	7.5200	7.4000	7.5200	+17.868%	32	60	-64.761%
2026-01-23	8.3500	8.3500	6.3800	6.3800	-17.143%	3	33	-58.464%
2026-01-22	9.2000	9.2000	7.7000	7.7000	-49.508%	8	31	-65.584%
2026-01-20	15.2500	15.2500	15.2500	15.2500	-24.205%	2	25	-82.623%
2026-01-06	20.1200	20.1200	20.1200	20.1200	+14.448%	1	27	-86.829%
2025-12-11	17.5800	17.5800	17.5800	17.5800	+6.869%	2	27	-84.926%
2025-12-09	16.4800	16.4800	16.4500	16.4500	-25.057%	18	27	-83.891%
2025-11-28	21.7500	21.9500	21.7500	21.9500	-0.454%	2	10	-87.927%
2025-11-26	21.9000	22.1000	21.9000	22.0500	-6.568%	8	9	-87.982%
2025-11-18	23.6000	23.6000	23.6000	23.6000	-3.673%	1	9	-88.771%
2025-11-17	24.5000	24.5000	24.5000	24.5000	+20.809%	1	9	-89.184%
2025-11-11	20.2800	20.2800	20.2800	20.2800	+6.681%	1	8	-86.933%
2025-11-06	18.9000	19.0100	18.9000	19.0100	-9.562%	2	8	-86.060%
2025-10-28	21.0200	21.0200	21.0200	21.0200	-20.529%	1	9	-87.393%
2025-10-07	26.4500	26.4500	26.4500	26.4500	-1.121%	9	17	-89.981%
2025-10-06	26.7500	26.7500	26.7500	26.7500	-5.810%	2	17	-90.093%
2025-09-19	28.4000	28.4000	28.4000	28.4000	+15.213%	1	17	-90.669%
2025-08-28	24.5100	24.6500	24.5100	24.6500	-5.736%	2	18	-89.249%
2025-08-21	26.1500	26.1500	26.1500	26.1500	-2.752%	1	18	-89.866%
2025-08-20	26.6500	26.8900	26.6500	26.8900	+4.834%	2	17	-90.145%
2025-08-15	25.6500	25.6500	25.6500	25.6500	+9.242%	1	17	-89.669%
2025-08-14	23.3000	23.4800	23.3000	23.4800	-1.345%	2	18	-88.714%
2025-08-13	23.3500	23.8000	23.3500	23.8000	-7.285%	3	18	-88.866%
2025-08-11	25.4000	25.6700	25.4000	25.6700	-8.550%	2	17	-89.677%
2025-08-08	27.9500	28.0700	27.9500	28.0700	+24.479%	9	17	-90.559%
2025-08-01	22.5500	22.5500	22.5500	22.5500	+4.884%	4	10	-88.248%
2025-07-24	21.5000	21.5000	21.5000	21.5000	+1.415%	4	6	-87.674%
2025-07-21	21.2000	21.2000	21.2000	21.2000	-27.891%	4	2	-87.500%
2025-06-09	29.4000	29.4000	29.4000	29.4000	0.000%	2	2	-90.986%