Dark

ABT20261218C125
ABT Dec 18 2026 125.00 Call (ABT261218C00125000)
option OPRA

EOD

Jul 23, 2026

1.25+0.806%(+0.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.1500	1.2500	1.1500	1.2500	+0.806%	3	97	0.000%
2026-07-21	1.3500	1.3500	1.2400	1.2400	-17.333%	2	96	+0.806%
2026-07-20	1.3500	1.5000	1.3500	1.5000	+3.448%	8	94	-16.667%
2026-07-17	1.5000	1.5000	1.4500	1.4500	+10.687%	6	90	-13.793%
2026-07-16	1.6900	1.6900	1.3000	1.3100	+28.431%	11	90	-4.580%
2026-07-10	1.0200	1.0200	1.0200	1.0200	+2.000%	2	89	+22.549%
2026-07-08	1.0100	1.0100	1.0000	1.0000	-9.091%	3	87	+25.000%
2026-07-02	0.7500	1.1000	0.7500	1.1000	+32.530%	3	85	+13.636%
2026-06-26	0.8300	0.8300	0.8300	0.8300	+38.333%	1	85	+50.602%
2026-06-18	0.6000	0.6000	0.6000	0.6000	-14.286%	1	85	+108.333%
2026-06-16	0.7000	0.7000	0.7000	0.7000	-39.130%	4	85	+78.571%
2026-06-05	1.1500	1.1500	1.1500	1.1500	+21.053%	7	81	+8.696%
2026-06-04	0.9500	0.9500	0.9500	0.9500	+5.556%	1	74	+31.579%
2026-06-02	0.9000	0.9000	0.9000	0.9000	+50.000%	5	74	+38.889%
2026-05-29	0.6000	0.6000	0.6000	0.6000	+5.263%	1	74	+108.333%
2026-05-13	0.5700	0.5700	0.5700	0.5700	+14.000%	1	74	+119.298%
2026-05-12	0.6100	0.6100	0.5000	0.5000	-12.281%	71	119	+150.000%
2026-05-04	0.6000	0.6000	0.5700	0.5700	-28.750%	3	119	+119.298%
2026-05-01	0.8000	0.8000	0.8000	0.8000	+6.667%	1	119	+56.250%
2026-04-29	0.8000	0.8000	0.7500	0.7500	-13.793%	3	119	+66.667%
2026-04-27	0.9500	0.9500	0.8700	0.8700	+20.833%	11	120	+43.678%
2026-04-23	0.7200	0.7200	0.7200	0.7200	-34.545%	30	110	+73.611%
2026-04-20	1.1000	1.1000	1.1000	1.1000	+1.852%	1	140	+13.636%
2026-04-17	1.0800	1.0800	1.0800	1.0800	+13.684%	1	139	+15.741%
2026-04-16	0.9500	0.9500	0.9500	0.9500	-50.777%	1	140	+31.579%
2026-04-15	1.9300	1.9300	1.9300	1.9300	+7.222%	1	140	-35.233%
2026-04-10	2.0800	2.0800	1.8000	1.8000	-23.077%	6	139	-30.556%
2026-04-06	2.3400	2.3400	2.3400	2.3400	-8.594%	3	144	-46.581%
2026-04-02	2.5600	2.5600	2.5600	2.5600	-8.571%	65	76	-51.172%
2026-04-01	2.7200	2.8000	2.7200	2.8000	-14.894%	3	76	-55.357%
2026-03-26	3.4000	3.4000	3.2900	3.2900	+6.472%	3	74	-62.006%
2026-03-24	2.8100	3.0900	2.8100	3.0900	-18.684%	3	71	-59.547%
2026-03-20	3.8000	3.8000	3.8000	3.8000	-8.654%	1	68	-67.105%
2026-03-18	4.1600	4.1600	4.1600	4.1600	-11.677%	30	69	-69.952%
2026-03-11	4.7100	4.7100	4.7100	4.7100	+17.164%	1	39	-73.461%
2026-03-06	4.2600	4.2600	4.0200	4.0200	-37.674%	5	38	-68.905%
2026-02-23	5.5000	6.5300	5.5000	6.4500	+19.888%	10	40	-80.620%
2026-02-20	5.4000	5.5600	5.3700	5.3800	-16.589%	5	39	-76.766%
2026-02-13	5.8200	6.4500	5.8200	6.4500	+29.000%	5	35	-80.620%
2026-02-09	4.9500	5.1500	4.9000	5.0000	+25.313%	12	35	-75.000%
2026-02-03	3.9900	3.9900	3.9900	3.9900	-14.378%	1	28	-68.672%
2026-02-02	4.6600	4.6600	4.6600	4.6600	+14.496%	2	28	-73.176%
2026-01-27	4.0700	4.0700	4.0700	4.0700	+29.206%	1	27	-69.287%
2026-01-23	3.2900	3.2900	3.1500	3.1500	-17.539%	3	28	-60.317%
2026-01-22	4.5500	4.5500	3.8200	3.8200	-60.619%	7	28	-67.277%
2026-01-21	9.7000	9.7000	9.7000	9.7000	+0.207%	1	28	-87.113%
2026-01-20	9.6800	9.6800	9.6800	9.6800	-10.783%	1	28	-87.087%
2026-01-13	10.8500	10.8500	10.8500	10.8500	-6.627%	1	29	-88.479%
2026-01-02	11.6200	11.6200	11.6200	11.6200	-7.997%	10	29	-89.243%
2025-12-29	12.6300	12.6300	12.6300	12.6300	+3.951%	1	32	-90.103%
2025-12-26	12.1000	12.1500	12.1000	12.1500	+7.048%	21	31	-89.712%
2025-12-23	11.3500	11.3500	11.3500	11.3500	-19.788%	1	44	-88.987%
2025-12-16	14.1500	14.1500	14.1500	14.1500	-5.034%	1	44	-91.166%
2025-12-15	14.9000	14.9000	14.9000	14.9000	+24.167%	4	44	-91.611%
2025-12-11	12.0000	12.0000	12.0000	12.0000	+10.092%	11	46	-89.583%
2025-12-10	10.9000	10.9000	10.9000	10.9000	+0.926%	1	46	-88.532%
2025-12-09	11.3200	11.3200	10.8000	10.8000	-6.897%	3	45	-88.426%
2025-12-08	11.8500	11.8500	11.6000	11.6000	-11.111%	2	44	-89.224%
2025-12-05	13.0500	13.0500	13.0500	13.0500	-20.427%	1	43	-90.421%
2025-11-14	16.4000	16.4000	16.4000	16.4000	+12.560%	1	43	-92.378%
2025-11-11	14.5300	14.5700	14.5300	14.5700	+9.549%	2	42	-91.421%
2025-11-05	15.1000	15.1000	13.3000	13.3000	-5.741%	2	42	-90.602%
2025-10-29	14.1100	14.1100	14.1100	14.1100	-5.429%	2	42	-91.141%
2025-10-28	14.9200	14.9200	14.9200	14.9200	+4.555%	1	42	-91.622%
2025-10-27	14.2700	14.2700	14.2700	14.2700	+5.704%	2	40	-91.240%
2025-10-24	13.5000	13.5000	13.5000	13.5000	-17.431%	1	40	-90.741%
2025-10-21	16.3500	16.3500	16.3500	16.3500	-2.096%	1	40	-92.355%
2025-10-20	16.8000	17.1600	16.7000	16.7000	-9.485%	21	40	-92.515%
2025-10-13	19.0700	19.0700	18.4500	18.4500	-14.623%	4	21	-93.225%
2025-09-23	21.6000	21.6100	21.6000	21.6100	-1.144%	2	20	-94.216%
2025-09-19	21.6800	21.8600	21.6800	21.8600	+24.064%	2	20	-94.282%
2025-09-03	17.6200	17.6200	17.6200	17.6200	-12.425%	1	20	-92.906%
2025-08-20	19.8400	20.1200	19.8400	20.1200	+5.395%	2	20	-93.787%
2025-08-19	18.8500	19.0900	18.8500	19.0900	+11.377%	2	20	-93.452%
2025-08-14	17.0800	17.1400	17.0800	17.1400	-4.459%	2	19	-92.707%
2025-08-12	17.7500	17.9400	17.7500	17.9400	+12.336%	9	18	-93.032%
2025-08-01	15.9700	15.9700	15.9700	15.9700	-0.187%	1	15	-92.173%
2025-07-28	16.0000	16.0000	16.0000	16.0000	+1.781%	1	16	-92.188%
2025-07-24	15.7200	15.7200	15.7200	15.7200	+6.939%	1	16	-92.048%
2025-07-18	14.7000	14.7000	14.7000	14.7000	+2.797%	1	15	-91.497%
2025-07-17	14.3000	14.3000	14.3000	14.3000	-38.229%	1	15	-91.259%
2025-06-09	23.0000	23.1500	23.0000	23.1500	-0.216%	14	15	-94.600%
2025-06-06	23.0300	23.2000	23.0300	23.2000	0.000%	4	1	-94.612%