Dark

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

EOD

Sep 9, 2026

1.000.000%(0.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.1000	1.1000	1.0000	1.0000	0.000%	5	623	0.000%
2026-09-08	0.9500	1.0600	0.9500	1.0000	-36.306%	41	620	0.000%
2026-09-04	1.2500	1.6500	1.2500	1.5700	+16.296%	50	627	-36.306%
2026-09-03	1.5000	1.5000	1.3500	1.3500	-27.027%	15	627	-25.926%
2026-09-02	1.7500	2.0000	1.7500	1.8500	+15.625%	310	628	-45.946%
2026-09-01	1.6000	1.6000	1.6000	1.6000	-11.111%	51	322	-37.500%
2026-08-31	2.0400	2.0400	1.8000	1.8000	-20.705%	9	277	-44.444%
2026-08-28	2.3500	2.3500	2.2700	2.2700	-7.347%	16	271	-55.947%
2026-08-27	2.4300	2.4500	2.4300	2.4500	-21.725%	2	255	-59.184%
2026-08-26	3.6000	3.6000	3.1300	3.1300	-19.949%	29	254	-68.051%
2026-08-25	3.6000	3.9100	3.5000	3.9100	-9.908%	10	230	-74.425%
2026-08-24	4.4000	4.4000	4.1000	4.3400	+3.333%	67	235	-76.959%
2026-08-21	4.0000	4.2000	4.0000	4.2000	+13.514%	19	196	-76.190%
2026-08-20	3.5000	3.7000	3.5000	3.7000	-0.804%	8	177	-72.973%
2026-08-19	3.2500	3.7300	3.2500	3.7300	+20.323%	8	173	-73.190%
2026-08-18	2.7500	3.1000	2.7500	3.1000	+37.778%	8	170	-67.742%
2026-08-17	2.2600	2.3500	2.2500	2.2500	-12.451%	27	166	-55.556%
2026-08-14	2.7000	2.7000	2.5700	2.5700	-1.154%	4	148	-61.089%
2026-08-13	2.4500	2.6000	2.4500	2.6000	-0.383%	5	147	-61.538%
2026-08-12	2.5900	2.6100	2.5900	2.6100	+6.967%	2	146	-61.686%
2026-08-11	2.3500	2.4400	2.2500	2.4400	+19.024%	18	148	-59.016%
2026-08-07	2.0500	2.0500	2.0500	2.0500	+0.985%	2	136	-51.220%
2026-08-06	2.0300	2.0300	2.0300	2.0300	-3.333%	1	134	-50.739%
2026-08-04	1.8000	2.1000	1.7800	2.1000	-5.405%	9	133	-52.381%
2026-08-03	2.5000	2.5000	2.0800	2.2200	+11.000%	25	127	-54.955%
2026-07-31	1.5800	2.0000	1.5800	2.0000	+2.564%	3	103	-50.000%
2026-07-30	1.9500	1.9500	1.9500	1.9500	-17.021%	15	101	-48.718%
2026-07-29	2.5000	2.6400	2.3500	2.3500	-8.560%	21	104	-57.447%
2026-07-28	2.7500	2.7500	2.5700	2.5700	+45.198%	11	115	-61.089%
2026-07-27	1.8500	2.0000	1.7700	1.7700	+41.600%	13	106	-43.503%
2026-07-23	1.1500	1.2500	1.1500	1.2500	+0.806%	3	97	-20.000%
2026-07-21	1.3500	1.3500	1.2400	1.2400	-17.333%	2	96	-19.355%
2026-07-20	1.3500	1.5000	1.3500	1.5000	+3.448%	8	94	-33.333%
2026-07-17	1.5000	1.5000	1.4500	1.4500	+10.687%	6	90	-31.034%
2026-07-16	1.6900	1.6900	1.3000	1.3100	+28.431%	11	90	-23.664%
2026-07-10	1.0200	1.0200	1.0200	1.0200	+2.000%	2	89	-1.961%
2026-07-08	1.0100	1.0100	1.0000	1.0000	-9.091%	3	87	0.000%
2026-07-02	0.7500	1.1000	0.7500	1.1000	+32.530%	3	85	-9.091%
2026-06-26	0.8300	0.8300	0.8300	0.8300	+38.333%	1	85	+20.482%
2026-06-18	0.6000	0.6000	0.6000	0.6000	-14.286%	1	85	+66.667%
2026-06-16	0.7000	0.7000	0.7000	0.7000	-39.130%	4	85	+42.857%
2026-06-05	1.1500	1.1500	1.1500	1.1500	+21.053%	7	81	-13.043%
2026-06-04	0.9500	0.9500	0.9500	0.9500	+5.556%	1	74	+5.263%
2026-06-02	0.9000	0.9000	0.9000	0.9000	+50.000%	5	74	+11.111%
2026-05-29	0.6000	0.6000	0.6000	0.6000	+5.263%	1	74	+66.667%
2026-05-13	0.5700	0.5700	0.5700	0.5700	+14.000%	1	74	+75.439%
2026-05-12	0.6100	0.6100	0.5000	0.5000	-12.281%	71	119	+100.000%
2026-05-04	0.6000	0.6000	0.5700	0.5700	-28.750%	3	119	+75.439%
2026-05-01	0.8000	0.8000	0.8000	0.8000	+6.667%	1	119	+25.000%
2026-04-29	0.8000	0.8000	0.7500	0.7500	-13.793%	3	119	+33.333%
2026-04-27	0.9500	0.9500	0.8700	0.8700	+20.833%	11	120	+14.943%
2026-04-23	0.7200	0.7200	0.7200	0.7200	-34.545%	30	110	+38.889%
2026-04-20	1.1000	1.1000	1.1000	1.1000	+1.852%	1	140	-9.091%
2026-04-17	1.0800	1.0800	1.0800	1.0800	+13.684%	1	139	-7.407%
2026-04-16	0.9500	0.9500	0.9500	0.9500	-50.777%	1	140	+5.263%
2026-04-15	1.9300	1.9300	1.9300	1.9300	+7.222%	1	140	-48.187%
2026-04-10	2.0800	2.0800	1.8000	1.8000	-23.077%	6	139	-44.444%
2026-04-06	2.3400	2.3400	2.3400	2.3400	-8.594%	3	144	-57.265%
2026-04-02	2.5600	2.5600	2.5600	2.5600	-8.571%	65	76	-60.938%
2026-04-01	2.7200	2.8000	2.7200	2.8000	-14.894%	3	76	-64.286%
2026-03-26	3.4000	3.4000	3.2900	3.2900	+6.472%	3	74	-69.605%
2026-03-24	2.8100	3.0900	2.8100	3.0900	-18.684%	3	71	-67.638%
2026-03-20	3.8000	3.8000	3.8000	3.8000	-8.654%	1	68	-73.684%
2026-03-18	4.1600	4.1600	4.1600	4.1600	-11.677%	30	69	-75.962%
2026-03-11	4.7100	4.7100	4.7100	4.7100	+17.164%	1	39	-78.769%
2026-03-06	4.2600	4.2600	4.0200	4.0200	-37.674%	5	38	-75.124%
2026-02-23	5.5000	6.5300	5.5000	6.4500	+19.888%	10	40	-84.496%
2026-02-20	5.4000	5.5600	5.3700	5.3800	-16.589%	5	39	-81.413%
2026-02-13	5.8200	6.4500	5.8200	6.4500	+29.000%	5	35	-84.496%
2026-02-09	4.9500	5.1500	4.9000	5.0000	+25.313%	12	35	-80.000%
2026-02-03	3.9900	3.9900	3.9900	3.9900	-14.378%	1	28	-74.937%
2026-02-02	4.6600	4.6600	4.6600	4.6600	+14.496%	2	28	-78.541%
2026-01-27	4.0700	4.0700	4.0700	4.0700	+29.206%	1	27	-75.430%
2026-01-23	3.2900	3.2900	3.1500	3.1500	-17.539%	3	28	-68.254%
2026-01-22	4.5500	4.5500	3.8200	3.8200	-60.619%	7	28	-73.822%
2026-01-21	9.7000	9.7000	9.7000	9.7000	+0.207%	1	28	-89.691%
2026-01-20	9.6800	9.6800	9.6800	9.6800	-10.783%	1	28	-89.669%
2026-01-13	10.8500	10.8500	10.8500	10.8500	-6.627%	1	29	-90.783%
2026-01-02	11.6200	11.6200	11.6200	11.6200	-7.997%	10	29	-91.394%
2025-12-29	12.6300	12.6300	12.6300	12.6300	+3.951%	1	32	-92.082%
2025-12-26	12.1000	12.1500	12.1000	12.1500	+7.048%	21	31	-91.770%
2025-12-23	11.3500	11.3500	11.3500	11.3500	-19.788%	1	44	-91.189%
2025-12-16	14.1500	14.1500	14.1500	14.1500	-5.034%	1	44	-92.933%
2025-12-15	14.9000	14.9000	14.9000	14.9000	+24.167%	4	44	-93.289%
2025-12-11	12.0000	12.0000	12.0000	12.0000	+10.092%	11	46	-91.667%
2025-12-10	10.9000	10.9000	10.9000	10.9000	+0.926%	1	46	-90.826%
2025-12-09	11.3200	11.3200	10.8000	10.8000	-6.897%	3	45	-90.741%
2025-12-08	11.8500	11.8500	11.6000	11.6000	-11.111%	2	44	-91.379%
2025-12-05	13.0500	13.0500	13.0500	13.0500	-20.427%	1	43	-92.337%
2025-11-14	16.4000	16.4000	16.4000	16.4000	+12.560%	1	43	-93.902%
2025-11-11	14.5300	14.5700	14.5300	14.5700	+9.549%	2	42	-93.137%
2025-11-05	15.1000	15.1000	13.3000	13.3000	-5.741%	2	42	-92.481%
2025-10-29	14.1100	14.1100	14.1100	14.1100	-5.429%	2	42	-92.913%
2025-10-28	14.9200	14.9200	14.9200	14.9200	+4.555%	1	42	-93.298%
2025-10-27	14.2700	14.2700	14.2700	14.2700	+5.704%	2	40	-92.992%
2025-10-24	13.5000	13.5000	13.5000	13.5000	-17.431%	1	40	-92.593%
2025-10-21	16.3500	16.3500	16.3500	16.3500	-2.096%	1	40	-93.884%
2025-10-20	16.8000	17.1600	16.7000	16.7000	-9.485%	21	40	-94.012%
2025-10-13	19.0700	19.0700	18.4500	18.4500	-14.623%	4	21	-94.580%
2025-09-23	21.6000	21.6100	21.6000	21.6100	-1.144%	2	20	-95.373%
2025-09-19	21.6800	21.8600	21.6800	21.8600	+24.064%	2	20	-95.425%
2025-09-03	17.6200	17.6200	17.6200	17.6200	-12.425%	1	20	-94.325%
2025-08-20	19.8400	20.1200	19.8400	20.1200	+5.395%	2	20	-95.030%
2025-08-19	18.8500	19.0900	18.8500	19.0900	+11.377%	2	20	-94.762%
2025-08-14	17.0800	17.1400	17.0800	17.1400	-4.459%	2	19	-94.166%
2025-08-12	17.7500	17.9400	17.7500	17.9400	+12.336%	9	18	-94.426%
2025-08-01	15.9700	15.9700	15.9700	15.9700	-0.187%	1	15	-93.738%
2025-07-28	16.0000	16.0000	16.0000	16.0000	+1.781%	1	16	-93.750%
2025-07-24	15.7200	15.7200	15.7200	15.7200	+6.939%	1	16	-93.639%
2025-07-18	14.7000	14.7000	14.7000	14.7000	+2.797%	1	15	-93.197%
2025-07-17	14.3000	14.3000	14.3000	14.3000	-38.229%	1	15	-93.007%
2025-06-09	23.0000	23.1500	23.0000	23.1500	-0.216%	14	15	-95.680%
2025-06-06	23.0300	23.2000	23.0300	23.2000	0.000%	4	1	-95.690%