Dark

ABT20261218C120
ABT Dec 18 2026 120.00 Call (ABT261218C00120000)
option OPRA

EOD

Sep 9, 2026

1.70+4.938%(+0.08)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.6500	1.9000	1.6500	1.7000	+4.938%	54	1,889	0.000%
2026-09-08	1.8500	1.8500	1.6200	1.6200	-38.868%	12	1,886	+4.938%
2026-09-04	2.1000	2.6500	2.1000	2.6500	+13.734%	4	1,889	-35.849%
2026-09-03	2.3500	2.3500	2.3000	2.3300	-24.839%	16	1,889	-27.039%
2026-09-02	2.4500	3.3500	2.4500	3.1000	+30.802%	109	1,887	-45.161%
2026-09-01	2.5600	2.5600	2.3700	2.3700	-21.000%	9	1,782	-28.270%
2026-08-31	2.7200	3.0000	2.7200	3.0000	-16.667%	8	1,775	-43.333%
2026-08-28	3.4500	3.6000	3.3900	3.6000	+2.857%	15	1,776	-52.778%
2026-08-27	3.8000	3.8000	3.5000	3.5000	-32.692%	8	1,771	-51.429%
2026-08-26	5.4000	5.4000	5.2000	5.2000	-14.754%	12	1,771	-67.308%
2026-08-24	6.0000	6.2200	6.0000	6.1000	0.000%	75	1,776	-72.131%
2026-08-21	5.6800	6.1000	5.6800	6.1000	+16.190%	186	1,728	-72.131%
2026-08-20	5.3800	5.4000	5.2500	5.2500	+2.941%	17	1,662	-67.619%
2026-08-19	5.0000	5.4000	5.0000	5.1000	+18.605%	49	1,656	-66.667%
2026-08-18	4.3000	4.3000	4.3000	4.3000	+29.909%	13	1,662	-60.465%
2026-08-17	3.4000	3.6000	3.3100	3.3100	-10.541%	42	1,651	-48.640%
2026-08-14	4.0000	4.1000	3.7000	3.7000	-7.500%	80	1,618	-54.054%
2026-08-13	4.1700	4.3000	4.0000	4.0000	0.000%	9	1,567	-57.500%
2026-08-12	3.0200	4.0000	3.0200	4.0000	+14.286%	19	1,567	-57.500%
2026-08-11	3.5900	3.6500	3.5000	3.5000	+2.941%	14	1,559	-51.429%
2026-08-10	3.4000	3.4300	3.3900	3.4000	+9.677%	4	1,551	-50.000%
2026-08-07	3.2000	3.2000	3.1000	3.1000	-6.061%	2	1,549	-45.161%
2026-08-03	3.6000	3.6000	3.2000	3.3000	+13.793%	8	1,548	-48.485%
2026-07-31	2.3200	2.9000	2.3200	2.9000	-30.952%	4	1,544	-41.379%
2026-07-29	4.2000	4.2000	4.2000	4.2000	+24.260%	1	1,541	-59.524%
2026-07-28	3.3000	4.1000	3.3000	3.3800	+25.185%	81	1,541	-49.704%
2026-07-27	2.8500	2.9500	2.6000	2.7000	+17.391%	20	1,502	-37.037%
2026-07-24	2.2500	2.6000	2.2500	2.3000	+12.195%	20	1,491	-26.087%
2026-07-23	2.1000	2.1000	1.9000	2.0500	+5.670%	7	1,492	-17.073%
2026-07-22	1.9400	1.9400	1.9400	1.9400	+7.778%	10	1,485	-12.371%
2026-07-21	1.7800	1.8000	1.7800	1.8000	-21.739%	4	1,475	-5.556%
2026-07-20	2.1100	2.4000	2.1100	2.3000	+15.000%	19	1,477	-26.087%
2026-07-17	2.2000	2.3500	2.0000	2.0000	+11.111%	1,161	1,475	-15.000%
2026-07-16	1.6500	2.3000	1.6500	1.8000	+50.000%	166	469	-5.556%
2026-07-13	1.2000	1.2000	1.2000	1.2000	0.000%	5	368	+41.667%
2026-07-10	1.2000	1.2000	1.2000	1.2000	-6.250%	1	368	+41.667%
2026-07-09	1.2800	1.2800	1.2800	1.2800	-22.424%	1	368	+32.813%
2026-07-07	1.9700	2.0000	1.6500	1.6500	+2.484%	6	368	+3.030%
2026-07-06	1.6100	1.6100	1.6100	1.6100	+61.000%	1	370	+5.590%
2026-06-30	1.0000	1.0000	1.0000	1.0000	-28.571%	3	370	+70.000%
2026-06-26	1.3500	1.4200	1.3500	1.4000	+14.754%	6	367	+21.429%
2026-06-25	1.1500	1.2200	1.1500	1.2200	+32.609%	3	365	+39.344%
2026-06-24	1.1000	1.1500	0.9200	0.9200	+4.545%	6	363	+84.783%
2026-06-23	0.8800	0.8800	0.8800	0.8800	-33.333%	2	361	+93.182%
2026-06-17	1.3200	1.3200	1.3200	1.3200	+37.500%	1	360	+28.788%
2026-06-16	0.9600	0.9600	0.9600	0.9600	+20.000%	1	359	+77.083%
2026-06-12	0.8000	0.8000	0.8000	0.8000	-21.569%	1	358	+112.500%
2026-06-10	1.0200	1.0200	1.0200	1.0200	-24.444%	1	359	+66.667%
2026-06-08	1.3500	1.3500	1.3500	1.3500	-20.118%	3	359	+25.926%
2026-06-05	1.7000	1.7000	1.5800	1.6900	+35.200%	4	360	+0.592%
2026-06-04	1.2500	1.2500	1.2500	1.2500	+25.000%	6	363	+36.000%
2026-06-02	1.1000	1.5500	1.0000	1.0000	-22.481%	30	365	+70.000%
2026-06-01	1.0000	1.2900	1.0000	1.2900	+51.765%	11	357	+31.783%
2026-05-28	0.8500	0.8500	0.8500	0.8500	-15.000%	6	362	+100.000%
2026-05-26	0.8500	1.0000	0.8500	1.0000	-4.762%	5	362	+70.000%
2026-05-20	1.0500	1.0500	1.0500	1.0500	-12.500%	5	361	+61.905%
2026-05-19	1.0500	1.2000	0.9500	1.2000	+60.000%	29	364	+41.667%
2026-05-18	0.9300	1.0000	0.7500	0.7500	-6.250%	30	364	+126.667%
2026-05-15	0.8500	0.9000	0.7900	0.8000	+2.564%	29	364	+112.500%
2026-05-14	0.7400	0.7800	0.7400	0.7800	+11.429%	3	341	+117.949%
2026-05-13	0.7000	0.7000	0.7000	0.7000	-6.667%	11	342	+142.857%
2026-05-12	0.7100	0.7600	0.7100	0.7500	+25.000%	7	342	+126.667%
2026-05-11	0.6000	0.6000	0.6000	0.6000	-14.286%	1	342	+183.333%
2026-05-08	0.7300	0.7300	0.7000	0.7000	-11.392%	12	341	+142.857%
2026-05-06	0.7900	0.7900	0.7900	0.7900	-1.250%	1	331	+115.190%
2026-05-05	0.8000	0.8000	0.8000	0.8000	-8.046%	40	331	+112.500%
2026-05-04	0.9400	0.9400	0.8000	0.8700	-8.421%	124	331	+95.402%
2026-05-01	1.0000	1.0000	0.9500	0.9500	-13.636%	105	215	+78.947%
2026-04-30	0.9600	1.1000	0.9600	1.1000	-9.836%	18	215	+54.545%
2026-04-27	1.2200	1.2200	1.2200	1.2200	+6.087%	2	202	+39.344%
2026-04-24	1.2200	1.2200	1.0000	1.1500	+7.477%	7	202	+47.826%
2026-04-23	1.0000	1.1300	1.0000	1.0700	-17.692%	7	202	+58.879%
2026-04-21	1.3000	1.3000	1.3000	1.3000	-27.778%	2	197	+30.769%
2026-04-17	1.8000	1.8500	1.7300	1.8000	-6.250%	7	197	-5.556%
2026-04-16	1.8500	1.9200	1.4500	1.9200	-29.927%	76	196	-11.458%
2026-04-10	2.7400	2.7400	2.7400	2.7400	-16.970%	5	198	-37.956%
2026-04-09	3.3000	3.3000	3.3000	3.3000	-5.714%	2	201	-48.485%
2026-04-08	3.3800	3.5000	3.3800	3.5000	+1.744%	3	199	-51.429%
2026-04-07	3.4400	3.4400	3.4400	3.4400	-14.000%	1	199	-50.581%
2026-04-06	4.0000	4.0000	4.0000	4.0000	+2.564%	8	199	-57.500%
2026-04-01	3.9000	3.9000	3.9000	3.9000	+4.000%	1	199	-56.410%
2026-03-30	3.9000	3.9000	3.7500	3.7500	-17.763%	5	199	-54.667%
2026-03-27	4.5600	4.5600	4.5600	4.5600	-2.979%	1	199	-62.719%
2026-03-26	4.7000	4.7000	4.7000	4.7000	+3.297%	2	199	-63.830%
2026-03-25	4.8000	4.8000	4.5500	4.5500	+10.976%	2	199	-62.637%
2026-03-24	4.1000	4.1000	4.1000	4.1000	-15.464%	1	198	-58.537%
2026-03-23	4.8500	4.8500	4.8500	4.8500	-5.825%	3	198	-64.948%
2026-03-20	5.1500	5.1500	5.1500	5.1500	-12.564%	2	198	-66.990%
2026-03-16	5.8900	5.8900	5.8900	5.8900	-17.622%	1	196	-71.138%
2026-03-10	6.7300	7.1500	6.7300	7.1500	+28.136%	3	195	-76.224%
2026-03-06	5.8600	5.8600	5.5800	5.5800	-30.941%	5	195	-69.534%
2026-03-02	8.5000	8.5000	7.9000	8.0800	-10.322%	13	193	-78.960%
2026-02-27	9.0100	9.0100	9.0100	9.0100	+7.646%	1	187	-81.132%
2026-02-26	8.3700	8.3700	8.3700	8.3700	-4.778%	1	188	-79.689%
2026-02-25	8.7900	8.7900	8.7900	8.7900	+3.412%	1	187	-80.660%
2026-02-23	8.0000	8.6000	8.0000	8.5000	+18.220%	60	187	-80.000%
2026-02-19	7.1900	7.1900	7.1900	7.1900	-4.133%	5	199	-76.356%
2026-02-18	7.5500	7.5500	7.5000	7.5000	-7.407%	8	194	-77.333%
2026-02-11	7.5000	8.1000	7.5000	8.1000	+10.204%	7	192	-79.012%
2026-02-10	7.3300	7.3500	7.3300	7.3500	+9.701%	3	195	-76.871%
2026-02-09	6.5000	6.7000	6.5000	6.7000	+3.077%	4	193	-74.627%
2026-02-06	6.5000	6.5000	6.5000	6.5000	+13.240%	2	194	-73.846%
2026-02-04	5.7500	5.7600	5.5800	5.7400	+15.960%	5	192	-70.383%
2026-02-03	5.3900	5.3900	4.9500	4.9500	-14.655%	4	192	-65.657%
2026-02-02	6.5000	6.5000	5.8000	5.8000	-1.361%	35	189	-70.690%
2026-01-30	4.8500	5.9100	4.7200	5.8800	+29.231%	118	172	-71.088%
2026-01-29	4.6400	4.6400	4.5500	4.5500	-13.168%	102	153	-62.637%
2026-01-27	5.2400	5.2400	5.2400	5.2400	-6.595%	2	72	-67.557%
2026-01-26	5.6100	5.6100	5.6100	5.6100	+24.667%	10	70	-69.697%
2026-01-23	4.4500	4.5000	4.4500	4.5000	-23.077%	2	60	-62.222%
2026-01-22	5.3100	7.0000	5.3100	5.8500	-53.571%	19	59	-70.940%
2026-01-21	11.9500	12.6000	11.9500	12.6000	-26.488%	6	52	-86.508%
2025-12-17	17.0700	17.1400	17.0700	17.1400	+22.429%	2	46	-90.082%
2025-12-10	14.0000	14.0000	14.0000	14.0000	+2.564%	1	46	-87.857%
2025-12-09	13.6000	13.6500	13.5500	13.6500	-1.373%	34	46	-87.546%
2025-12-08	14.8000	14.8000	13.8400	13.8400	-7.733%	4	13	-87.717%
2025-11-20	15.0000	15.0000	15.0000	15.0000	-18.033%	1	15	-88.667%
2025-10-27	18.3000	18.3000	18.3000	18.3000	-10.732%	2	13	-90.710%
2025-10-15	20.5000	20.5000	20.5000	20.5000	-1.205%	1	13	-91.707%
2025-10-01	20.7500	20.7500	20.7500	20.7500	-9.704%	2	12	-91.807%
2025-09-30	22.8800	22.9800	22.8800	22.9800	-2.833%	2	14	-92.602%
2025-09-26	23.6500	23.6500	23.6500	23.6500	-3.862%	1	14	-92.812%
2025-09-22	24.3500	24.6000	24.3500	24.6000	+6.864%	11	15	-93.089%
2025-09-12	22.9000	23.0200	22.9000	23.0200	+8.329%	2	19	-92.615%
2025-09-03	21.0000	21.2500	21.0000	21.2500	-4.494%	2	19	-92.000%
2025-08-29	22.0500	22.2500	22.0500	22.2500	+5.201%	2	18	-92.360%
2025-08-28	21.0400	21.1500	21.0400	21.1500	-4.428%	2	18	-91.962%
2025-08-26	22.0500	22.1300	22.0500	22.1300	-3.991%	2	18	-92.318%
2025-08-21	23.0500	23.0500	23.0500	23.0500	-1.243%	1	18	-92.625%
2025-08-20	23.1000	23.3400	23.1000	23.3400	+5.563%	2	17	-92.716%
2025-08-19	21.9900	22.1100	21.9900	22.1100	-1.030%	2	17	-92.311%
2025-08-11	22.1000	22.3400	22.1000	22.3400	-7.303%	2	17	-92.390%
2025-08-08	24.1000	24.1000	24.1000	24.1000	+8.804%	1	17	-92.946%
2025-08-05	22.1500	22.1500	22.1500	22.1500	+25.852%	1	17	-92.325%
2025-07-21	17.6000	17.6000	17.6000	17.6000	-26.050%	2	16	-90.341%
2025-07-09	24.0000	24.0000	23.8000	23.8000	-8.812%	10	14	-92.857%
2025-06-30	26.1000	26.1000	26.1000	26.1000	+0.115%	4	6	-93.487%
2025-06-10	26.0700	26.0700	26.0700	26.0700	0.000%	2	2	-93.479%