Dark

ABT20261218C95
ABT Dec 18 2026 95.00 Call (ABT261218C00095000)
option OPRA

EOD

Sep 9, 2026

13.70-20.117%(-3.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	13.7000	13.7000	13.7000	13.7000	-20.117%	1	3,985	0.000%
2026-09-01	17.1500	17.1500	17.1500	17.1500	-26.866%	2	3,986	-20.117%
2026-08-24	23.4500	23.4500	23.4500	23.4500	+1.735%	1	3,988	-41.578%
2026-08-21	23.0500	23.0500	23.0500	23.0500	+5.831%	1	3,989	-40.564%
2026-08-19	21.5000	21.7800	21.5000	21.7800	+9.392%	3	3,990	-37.098%
2026-08-18	19.8500	19.9100	19.8500	19.9100	+4.789%	6	3,991	-31.190%
2026-08-13	19.0000	19.0000	19.0000	19.0000	+4.972%	5	3,991	-27.895%
2026-08-12	18.1000	18.1000	18.1000	18.1000	+2.841%	2	3,996	-24.309%
2026-08-11	17.6000	17.6000	17.6000	17.6000	+11.322%	13	3,998	-22.159%
2026-08-07	15.8100	15.8100	15.8100	15.8100	+2.000%	1	3,991	-13.346%
2026-08-06	15.5000	15.5000	15.5000	15.5000	+13.139%	1	3,992	-11.613%
2026-08-05	14.5800	14.5800	13.7000	13.7000	-6.803%	3	3,993	0.000%
2026-08-04	13.6000	14.7000	13.6000	14.7000	-7.605%	2	3,996	-6.803%
2026-08-03	15.7400	15.9100	15.4600	15.9100	-6.959%	15,609	3,997	-13.891%
2026-07-29	17.1000	17.1000	17.1000	17.1000	+6.211%	3	8,056	-19.883%
2026-07-28	16.0000	16.1000	16.0000	16.1000	+10.882%	3	8,056	-14.907%
2026-07-27	13.7000	14.5200	13.7000	14.5200	+10.671%	2	8,059	-5.647%
2026-07-24	11.5000	13.1200	11.5000	13.1200	+11.660%	6	8,059	+4.421%
2026-07-21	11.7500	11.7500	11.7500	11.7500	+4.352%	1	8,059	+16.596%
2026-07-17	12.0000	12.0000	10.9000	11.2600	+6.226%	4	8,060	+21.670%
2026-07-16	7.2000	12.5000	7.2000	10.6000	+103.846%	151	8,061	+29.245%
2026-07-15	5.4000	5.7000	5.0500	5.2000	+1.961%	7	8,166	+163.462%
2026-07-14	5.2000	5.4000	5.1000	5.1000	-25.000%	59	8,163	+168.627%
2026-07-13	8.1000	8.1000	6.8000	6.8000	-11.688%	54	8,156	+101.471%
2026-07-10	7.8000	7.8000	7.5000	7.7000	-3.750%	5	8,103	+77.922%
2026-07-09	7.9000	8.0000	7.7000	8.0000	-3.614%	8	8,103	+71.250%
2026-07-08	8.7000	8.7000	8.3000	8.3000	-10.173%	21	8,095	+65.060%
2026-07-07	10.0600	10.3200	9.2300	9.2400	+3.820%	43	8,074	+48.268%
2026-07-06	7.9000	8.9000	7.9000	8.9000	+34.848%	22	8,101	+53.933%
2026-07-02	7.7400	8.2000	6.6000	6.6000	-4.348%	19	8,085	+107.576%
2026-07-01	7.4600	7.6000	6.9000	6.9000	+17.949%	11	8,085	+98.551%
2026-06-30	6.2300	6.2300	5.8500	5.8500	-24.026%	7	8,081	+134.188%
2026-06-29	7.6000	7.7000	7.5500	7.7000	-2.532%	451	8,082	+77.922%
2026-06-26	8.1000	8.2000	7.9000	7.9000	+3.947%	20	8,085	+73.418%
2026-06-25	7.1000	7.8100	7.1000	7.6000	+14.286%	51	8,083	+80.263%
2026-06-24	7.1000	7.1000	6.6500	6.6500	+12.712%	8	8,110	+106.015%
2026-06-23	5.5000	5.9000	5.5000	5.9000	+18.000%	41	8,118	+132.203%
2026-06-22	4.9500	5.2000	4.9500	5.0000	-3.846%	22	8,089	+174.000%
2026-06-18	5.4900	5.9000	5.2000	5.2000	+1.961%	9	8,064	+163.462%
2026-06-17	6.7000	6.7000	5.1000	5.1000	-10.526%	7,827	8,064	+168.627%
2026-06-15	5.6000	5.7000	5.5000	5.7000	+7.143%	27	8,057	+140.351%
2026-06-12	5.8600	5.8600	5.3200	5.3200	-17.647%	6	8,059	+157.519%
2026-06-11	6.0000	6.4600	6.0000	6.4600	+7.667%	7	8,054	+112.074%
2026-06-10	7.0000	7.0000	6.0000	6.0000	-14.773%	15	8,048	+128.333%
2026-06-08	7.2300	7.2300	7.0400	7.0400	-4.478%	5	8,033	+94.602%
2026-06-05	8.0000	8.0000	7.3700	7.3700	+6.812%	10	8,038	+85.889%
2026-06-04	7.4500	7.4500	6.7000	6.9000	+21.053%	40	8,046	+98.551%
2026-06-03	5.9500	5.9500	5.7000	5.7000	+1.604%	4	8,061	+140.351%
2026-06-02	5.4300	5.6100	5.3400	5.6100	-5.076%	15	8,062	+144.207%
2026-06-01	5.9100	5.9100	5.9100	5.9100	+14.757%	2	8,060	+131.810%
2026-05-29	5.1000	5.2000	5.1000	5.1500	-0.962%	7	8,058	+166.019%
2026-05-28	4.8800	5.2000	4.8800	5.2000	-0.952%	1,810	8,060	+163.462%
2026-05-27	5.4000	5.5000	5.2200	5.2500	-0.943%	1,504	6,260	+160.952%
2026-05-26	5.3000	5.3000	5.3000	5.3000	-8.621%	1	4,756	+158.491%
2026-05-22	6.0000	6.0000	5.8000	5.8000	+3.571%	11	4,745	+136.207%
2026-05-21	5.6000	5.6000	5.6000	5.6000	-10.400%	4	4,741	+144.643%
2026-05-20	5.8400	6.2500	5.8400	6.2500	+8.319%	3	4,741	+119.200%
2026-05-18	5.0700	5.7700	5.0700	5.7700	+26.813%	18	4,745	+137.435%
2026-05-15	5.0000	5.0000	4.4800	4.5500	+13.750%	16	4,745	+201.099%
2026-05-13	4.0000	4.0000	4.0000	4.0000	-13.043%	1	4,729	+242.500%
2026-05-12	4.5000	4.6000	4.2800	4.6000	+22.667%	36	4,730	+197.826%
2026-05-11	4.0000	4.0000	3.7300	3.7500	-12.791%	4,625	4,730	+265.333%
2026-05-08	5.0000	5.0000	4.3000	4.3000	-18.715%	51	211	+218.605%
2026-05-07	5.2000	5.3000	5.2000	5.2900	+5.800%	6	170	+158.979%
2026-05-06	5.3000	5.3700	4.9000	5.0000	-10.555%	32	164	+174.000%
2026-05-05	5.5900	5.5900	5.5900	5.5900	+1.636%	5	160	+145.081%
2026-05-04	5.9000	5.9000	5.5000	5.5000	-11.290%	5	155	+149.091%
2026-05-01	6.7000	6.7500	6.2000	6.2000	-26.627%	16	136	+120.968%
2026-04-28	8.4500	8.4500	8.4500	8.4500	+5.625%	1	136	+62.130%
2026-04-27	8.0000	8.0000	8.0000	8.0000	+8.108%	10	137	+71.250%
2026-04-23	6.9000	7.4000	6.9000	7.4000	+5.714%	3	147	+85.135%
2026-04-22	7.8500	7.8500	7.0000	7.0000	-8.735%	3	146	+95.714%
2026-04-21	8.7200	8.7200	7.6200	7.6700	-23.300%	134	144	+78.618%
2026-04-17	10.0000	10.0000	10.0000	10.0000	+11.111%	3	12	+37.000%
2026-04-16	10.8500	10.8500	9.0000	9.0000	-29.688%	8	10	+52.222%
2026-04-14	12.8000	12.8000	12.8000	12.8000	-15.900%	1	7	+7.031%
2026-04-06	15.2200	15.2200	15.2200	15.2200	-9.888%	1	7	-9.987%
2026-03-26	16.8900	16.8900	16.8900	16.8900	-32.976%	2	6	-18.887%
2026-02-27	25.2000	25.2000	25.2000	25.2000	+33.687%	1	4	-45.635%
2026-01-23	18.8500	18.8500	18.8500	18.8500	-3.827%	3	4	-27.321%
2026-01-22	19.6000	19.6000	19.6000	19.6000	-53.752%	1	2	-30.102%
2025-09-12	42.1000	42.3800	42.1000	42.3800	+5.659%	2	2	-67.673%
2025-08-28	39.9000	40.1100	39.9000	40.1100	+0.125%	2	2	-65.844%
2025-08-12	39.9500	40.0600	39.9500	40.0600	0.000%	2	1	-65.801%