Dark

ABT20261218C130
ABT Dec 18 2026 130.00 Call (ABT261218C00130000)
option OPRA

EOD

Sep 8, 2026

0.5400-32.500%(-0.2600)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.5800	0.5800	0.5400	0.5400	-32.500%	21	1,061	0.000%
2026-09-03	0.8000	0.8000	0.8000	0.8000	-15.789%	15	1,074	-32.500%
2026-09-01	1.1500	1.1500	0.9500	0.9500	-15.929%	24	1,074	-43.158%
2026-08-31	1.2500	1.2500	1.1300	1.1300	-24.667%	10	1,065	-52.212%
2026-08-28	1.5000	1.5000	1.5000	1.5000	-11.765%	55	1,072	-64.000%
2026-08-27	1.7000	1.7000	1.7000	1.7000	-27.660%	1	1,017	-68.235%
2026-08-26	2.3000	2.4000	2.3000	2.3500	-2.083%	7	1,018	-77.021%
2026-08-25	2.4000	2.4000	2.3500	2.4000	-8.745%	26	1,012	-77.500%
2026-08-24	2.8500	2.9500	2.6300	2.6300	-5.396%	95	1,011	-79.468%
2026-08-21	2.7500	2.7800	2.7500	2.7800	+13.469%	2	955	-80.576%
2026-08-19	2.4400	2.5000	2.4400	2.4500	+23.116%	29	953	-77.959%
2026-08-18	1.8500	1.9900	1.8500	1.9900	+42.143%	28	924	-72.864%
2026-08-17	1.5000	1.5000	1.4000	1.4000	+7.692%	4	922	-61.429%
2026-08-14	1.3000	1.3000	1.3000	1.3000	-23.529%	5	922	-58.462%
2026-08-13	1.7500	1.7500	1.5500	1.7000	+1.190%	35	922	-68.235%
2026-08-12	1.2200	1.7100	1.2200	1.6800	+5.660%	8	926	-67.857%
2026-08-11	1.4500	1.5900	1.4500	1.5900	+6.000%	6	923	-66.038%
2026-08-10	1.5000	1.5000	1.5000	1.5000	+50.000%	1	922	-64.000%
2026-08-06	1.0000	1.0000	1.0000	1.0000	-2.913%	2	922	-46.000%
2026-07-31	1.0300	1.0300	1.0300	1.0300	-17.600%	10	920	-47.573%
2026-07-30	1.2500	1.2500	1.2500	1.2500	-37.500%	2	920	-56.800%
2026-07-29	1.9000	2.0000	1.9000	2.0000	+27.389%	4	920	-73.000%
2026-07-28	1.4500	1.6500	1.4500	1.5700	+36.522%	507	919	-65.605%
2026-07-27	1.2500	1.2500	1.1500	1.1500	+17.347%	2	919	-53.043%
2026-07-24	0.9500	1.1000	0.9500	0.9800	+27.273%	15	918	-44.898%
2026-07-23	0.8500	0.9000	0.7700	0.7700	-3.750%	8	927	-29.870%
2026-07-22	0.8500	0.8500	0.8000	0.8000	-23.810%	41	925	-32.500%
2026-07-21	1.0500	1.0500	1.0500	1.0500	+10.526%	1	925	-48.571%
2026-07-20	0.9000	1.1000	0.9000	0.9500	+18.750%	10	925	-43.158%
2026-07-17	0.8500	1.0500	0.8000	0.8000	0.000%	33	923	-32.500%
2026-07-16	1.1000	1.1000	0.8000	0.8000	+128.571%	14	918	-32.500%
2026-07-14	0.4500	0.4500	0.3500	0.3500	-30.000%	13	917	+54.286%
2026-07-13	0.5000	0.5000	0.5000	0.5000	-18.033%	1	917	+8.000%
2026-07-10	0.6100	0.6100	0.6100	0.6100	-6.154%	5	917	-11.475%
2026-07-09	0.6500	0.6500	0.6500	0.6500	-18.750%	25	922	-16.923%
2026-07-07	0.8000	0.8000	0.8000	0.8000	+6.667%	1	922	-32.500%
2026-07-02	0.7500	0.7500	0.7500	0.7500	+66.667%	1	923	-28.000%
2026-06-24	0.4500	0.4500	0.4500	0.4500	0.000%	4	923	+20.000%
2026-06-22	0.4000	0.4500	0.4000	0.4500	+12.500%	503	921	+20.000%
2026-06-18	0.4500	0.4500	0.4000	0.4000	-21.569%	3	422	+35.000%
2026-06-17	0.5100	0.5100	0.5100	0.5100	+13.333%	1	422	+5.882%
2026-06-15	0.4500	0.4500	0.4500	0.4500	-10.000%	1	422	+20.000%
2026-06-10	0.5000	0.5000	0.5000	0.5000	-28.571%	1	422	+8.000%
2026-06-08	0.7000	0.7000	0.7000	0.7000	-12.500%	20	422	-22.857%
2026-06-05	0.8000	0.8000	0.8000	0.8000	+33.333%	1	402	-32.500%
2026-06-04	0.6000	0.6000	0.6000	0.6000	-20.000%	20	402	-10.000%
2026-06-02	0.7500	0.7500	0.7500	0.7500	+25.000%	1	402	-28.000%
2026-06-01	0.6000	0.6000	0.6000	0.6000	+300.000%	10	402	-10.000%
2026-05-27	0.3300	0.3300	0.1500	0.1500	-70.000%	10	402	+260.000%
2026-05-26	0.5500	0.5500	0.5000	0.5000	+4.167%	11	392	+8.000%
2026-05-22	0.4800	0.4800	0.4800	0.4800	0.000%	10	392	+12.500%
2026-05-21	0.4900	0.4900	0.4800	0.4800	-4.000%	11	381	+12.500%
2026-05-18	0.5000	0.5000	0.5000	0.5000	0.000%	1	381	+8.000%
2026-05-15	0.5000	0.5000	0.5000	0.5000	+66.667%	1	381	+8.000%
2026-05-11	0.3400	0.3500	0.3000	0.3000	-18.919%	12	381	+80.000%
2026-05-08	0.4000	0.4000	0.3600	0.3700	-11.905%	7	387	+45.946%
2026-05-06	0.4500	0.5000	0.4000	0.4200	-6.667%	157	383	+28.571%
2026-05-04	0.4500	0.4500	0.4500	0.4500	0.000%	2	496	+20.000%
2026-05-01	0.4500	0.4500	0.4500	0.4500	-10.000%	2	496	+20.000%
2026-04-30	0.5000	0.5000	0.5000	0.5000	-24.242%	1	496	+8.000%
2026-04-28	0.6600	0.6600	0.6600	0.6600	+24.528%	1	496	-18.182%
2026-04-22	0.5500	0.5500	0.5300	0.5300	-18.462%	4	497	+1.887%
2026-04-16	0.7500	0.7500	0.5700	0.6500	-53.571%	16	497	-16.923%
2026-04-15	1.3000	1.4000	1.1000	1.4000	+7.692%	253	489	-61.429%
2026-04-14	1.3000	1.3000	1.3000	1.3000	-23.529%	1	250	-58.462%
2026-04-07	1.7000	1.7000	1.7000	1.7000	-5.556%	1	250	-68.235%
2026-04-06	1.8000	1.8000	1.8000	1.8000	-13.043%	1	250	-70.000%
2026-04-01	2.0400	2.0700	2.0400	2.0700	+11.290%	5	250	-73.913%
2026-03-31	1.8600	1.8600	1.8600	1.8600	-22.176%	1	254	-70.968%
2026-03-26	2.3000	2.3900	2.3000	2.3900	+6.222%	9	255	-77.406%
2026-03-24	2.1300	2.2500	2.1300	2.2500	+2.273%	3	254	-76.000%
2026-03-23	2.2000	2.2000	2.2000	2.2000	-24.138%	1	256	-75.455%
2026-03-20	2.9000	2.9000	2.9000	2.9000	-17.143%	1	255	-81.379%
2026-03-17	3.5000	3.5000	3.5000	3.5000	-12.718%	1	255	-84.571%
2026-03-09	4.0100	4.0100	4.0100	4.0100	+18.289%	1	255	-86.534%
2026-03-06	3.3900	3.3900	3.3900	3.3900	-20.979%	1	254	-84.071%
2026-03-04	4.1700	4.3200	4.1700	4.2900	+9.439%	7	254	-87.413%
2026-03-03	4.0500	4.1500	3.9200	3.9200	-11.312%	42	251	-86.224%
2026-03-02	4.5200	4.5800	4.3200	4.4200	-12.648%	172	213	-87.783%
2026-02-26	5.0600	5.0600	5.0600	5.0600	+15.000%	1	75	-89.328%
2026-02-23	4.4000	4.4000	4.4000	4.4000	+17.333%	1	75	-87.727%
2026-02-20	3.4000	3.7500	3.4000	3.7500	-16.667%	5	76	-85.600%
2026-02-11	3.9800	4.5000	3.9800	4.5000	+11.111%	23	78	-88.000%
2026-02-10	4.0500	4.0500	4.0500	4.0500	+10.959%	1	72	-86.667%
2026-02-09	3.6500	3.6500	3.6500	3.6500	0.000%	1	73	-85.205%
2026-02-06	3.4200	3.6500	3.4200	3.6500	+10.272%	4	73	-85.205%
2026-02-05	3.3100	3.3100	3.3100	3.3100	-4.335%	5	77	-83.686%
2026-02-02	3.4900	3.4900	3.3700	3.4600	+47.234%	5	77	-84.393%
2026-01-28	2.6900	2.6900	2.3500	2.3500	-16.667%	9	77	-77.021%
2026-01-26	2.7100	2.8200	2.6500	2.8200	+11.905%	20	70	-80.851%
2026-01-23	2.9500	2.9800	2.5200	2.5200	-17.377%	6	52	-78.571%
2026-01-22	3.6000	3.6800	2.9400	3.0500	-57.521%	32	55	-82.295%
2026-01-21	7.1800	7.1800	7.1800	7.1800	-4.267%	2	50	-92.479%
2026-01-20	7.4000	7.5000	6.7000	7.5000	-11.137%	5	50	-92.800%
2026-01-16	8.4400	8.4400	8.4400	8.4400	-7.760%	1	53	-93.602%
2026-01-14	8.5000	9.1500	8.5000	9.1500	+8.284%	3	53	-94.098%
2026-01-13	8.4500	8.4500	8.4500	8.4500	-6.111%	1	55	-93.609%
2026-01-12	9.0000	9.0000	9.0000	9.0000	-12.621%	1	54	-94.000%
2026-01-05	10.0000	10.3000	10.0000	10.3000	+11.351%	4	53	-94.757%
2026-01-02	9.5000	9.6500	9.2500	9.2500	-9.314%	9	55	-94.162%
2025-12-30	10.2000	10.2000	10.2000	10.2000	-15.702%	2	50	-94.706%
2025-12-15	11.6500	12.1000	11.6500	12.1000	-12.635%	4	48	-95.537%
2025-11-18	13.8500	13.8500	13.8500	13.8500	-7.667%	1	46	-96.101%
2025-11-17	15.0000	15.0000	15.0000	15.0000	+8.774%	4	45	-96.400%
2025-11-14	14.4700	14.4700	13.7900	13.7900	+2.148%	2	45	-96.084%
2025-11-13	13.5000	13.5000	13.5000	13.5000	-13.462%	1	46	-96.000%
2025-10-13	16.2200	16.2200	15.6000	15.6000	-6.866%	4	47	-96.538%
2025-10-06	16.7500	16.7500	16.7500	16.7500	-11.935%	1	50	-96.776%
2025-09-24	19.0200	19.0200	19.0200	19.0200	+19.472%	1	51	-97.161%
2025-08-26	16.0100	16.0100	15.9200	15.9200	-4.269%	16	50	-96.608%
2025-08-22	16.6300	16.6300	16.6300	16.6300	-2.291%	1	42	-96.753%
2025-08-20	16.9500	17.0200	16.9500	17.0200	+9.453%	2	43	-96.827%
2025-08-19	15.5500	15.5500	15.5500	15.5500	+1.435%	1	44	-96.527%
2025-08-14	15.3300	15.3300	15.3300	15.3300	+22.640%	1	44	-96.477%
2025-07-22	12.5000	12.5000	12.5000	12.5000	-4.068%	1	44	-95.680%
2025-07-18	13.0300	13.0300	13.0300	13.0300	-30.949%	1	43	-95.856%
2025-06-26	18.8700	18.8700	18.8700	18.8700	-10.780%	8	43	-97.138%
2025-06-13	20.6000	21.1500	20.6000	21.1500	+2.421%	114	35	-97.447%
2025-06-02	20.6500	20.6500	20.6500	20.6500	+8.115%	50	50	-97.385%
2025-05-23	19.1000	19.1000	19.1000	19.1000	0.000%	4	0	-97.173%