Dark

ABT20261218P100
ABT Dec 18 2026 100.00 Put (ABT261218P00100000)
option OPRA

EOD

Jul 24, 2026

5.58-15.837%(-1.05)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	5.6500	5.6500	5.4900	5.5800	-15.837%	46	479	0.000%
2026-07-23	6.6300	6.6300	6.6300	6.6300	-1.045%	3	477	-15.837%
2026-07-22	7.0000	7.0000	6.6000	6.7000	-5.634%	9	476	-16.716%
2026-07-21	7.0000	7.1000	7.0000	7.1000	+10.938%	5	467	-21.408%
2026-07-20	6.5000	6.5000	6.4000	6.4000	-12.329%	37	463	-12.813%
2026-07-17	6.6000	7.3000	6.5000	7.3000	-7.243%	9	468	-23.562%
2026-07-16	8.0000	8.0000	7.5000	7.8700	-42.555%	22	468	-29.098%
2026-07-15	13.7000	13.7000	13.7000	13.7000	-3.180%	1	458	-59.270%
2026-07-14	14.1500	14.1500	14.1500	14.1500	+19.409%	1	457	-60.565%
2026-07-13	11.8600	11.8600	11.8500	11.8500	+15.610%	3	457	-52.911%
2026-07-08	10.2500	10.2500	10.2500	10.2500	-15.079%	3	460	-45.561%
2026-07-02	12.0700	12.0700	12.0700	12.0700	+8.739%	2	461	-53.770%
2026-06-25	11.1000	11.1000	11.1000	11.1000	-7.500%	3	461	-49.730%
2026-06-24	12.0000	12.0000	12.0000	12.0000	-19.192%	2	464	-53.500%
2026-06-15	14.8900	14.8900	14.8500	14.8500	+3.846%	2	466	-62.424%
2026-06-11	14.3000	14.3000	14.3000	14.3000	+7.681%	1	465	-60.979%
2026-06-09	13.2800	13.2800	13.2800	13.2800	-19.515%	1	465	-57.982%
2026-05-29	16.5000	16.5000	16.5000	16.5000	-0.602%	47	466	-66.182%
2026-05-28	16.8000	16.8000	16.6000	16.6000	-1.190%	52	466	-66.386%
2026-05-27	16.8000	16.8000	16.8000	16.8000	-1.176%	1	497	-66.786%
2026-05-26	16.5000	17.0000	16.4000	17.0000	+11.842%	9	498	-67.176%
2026-05-20	15.2000	15.2000	15.2000	15.2000	-15.084%	50	492	-63.289%
2026-05-12	17.9000	17.9000	17.9000	17.9000	-6.868%	1	464	-68.827%
2026-05-11	18.2000	19.3100	18.2000	19.2200	+8.588%	7	464	-70.968%
2026-05-08	16.9200	17.7000	16.9200	17.7000	+11.813%	6	458	-68.475%
2026-05-06	15.8300	15.8300	15.8300	15.8300	+5.323%	1	459	-64.750%
2026-05-04	14.5000	15.0300	14.5000	15.0300	+10.515%	2	460	-62.874%
2026-04-30	13.6000	13.6000	13.6000	13.6000	+14.094%	1	458	-58.971%
2026-04-29	11.9200	11.9200	11.9200	11.9200	+8.364%	1	459	-53.188%
2026-04-28	11.0000	11.0000	11.0000	11.0000	-13.043%	10	459	-49.273%
2026-04-24	12.1800	12.6700	12.1800	12.6500	+5.417%	4	449	-55.889%
2026-04-22	12.0000	12.0000	12.0000	12.0000	+6.195%	3	447	-53.500%
2026-04-21	10.2600	11.3000	10.2600	11.3000	+18.947%	4	442	-50.619%
2026-04-20	9.5000	9.5000	9.5000	9.5000	-1.452%	2	442	-41.263%
2026-04-17	9.7000	9.7000	9.6400	9.6400	-5.767%	3	440	-42.116%
2026-04-16	9.3000	10.6900	8.8800	10.2300	+35.676%	45	439	-45.455%
2026-04-15	7.6100	7.6100	7.5400	7.5400	-6.914%	3	453	-25.995%
2026-04-14	8.1000	8.1000	8.1000	8.1000	-6.032%	12	450	-31.111%
2026-04-13	9.0000	9.0000	8.6000	8.6200	-3.795%	7	438	-35.267%
2026-04-10	8.2600	8.9600	8.2600	8.9600	+12.422%	6	441	-37.723%
2026-04-08	7.9700	7.9700	7.9700	7.9700	+0.252%	10	440	-29.987%
2026-04-07	7.9500	7.9500	7.9500	7.9500	-6.471%	10	450	-29.811%
2026-03-30	7.8600	8.5000	7.8600	8.5000	+8.835%	2	440	-34.353%
2026-03-24	7.9900	8.0000	7.8100	7.8100	+6.114%	22	438	-28.553%
2026-03-23	7.4000	7.4500	7.2400	7.3600	+13.231%	384	426	-24.185%
2026-03-19	6.5000	6.5000	6.5000	6.5000	+31.313%	2	309	-14.154%
2026-03-17	4.9500	4.9500	4.9500	4.9500	-17.085%	1	309	+12.727%
2026-03-16	5.9700	5.9700	5.9700	5.9700	+2.051%	2	309	-6.533%
2026-03-12	5.5000	5.8500	5.5000	5.8500	+8.736%	46	310	-4.615%
2026-03-11	5.3800	5.3800	5.3800	5.3800	+3.065%	4	311	+3.717%
2026-03-10	5.1700	5.3000	4.9000	5.2200	-1.509%	57	311	+6.897%
2026-03-09	5.3000	5.3000	5.3000	5.3000	-7.826%	1	318	+5.283%
2026-03-06	5.8000	5.8000	5.7000	5.7500	+43.750%	3	319	-2.957%
2026-03-02	4.0000	4.0000	4.0000	4.0000	+8.992%	1	319	+39.500%
2026-02-27	3.8000	3.8000	3.6700	3.6700	-7.089%	21	319	+52.044%
2026-02-23	4.1000	4.1000	3.9500	3.9500	-11.036%	2	323	+41.266%
2026-02-11	4.4000	4.5500	4.3000	4.4400	-8.454%	46	324	+25.676%
2026-02-09	4.7000	4.8500	4.7000	4.8500	+1.042%	3	326	+15.052%
2026-02-06	4.8000	4.8000	4.8000	4.8000	-5.512%	1	323	+16.250%
2026-02-05	5.3400	5.3400	5.0800	5.0800	-3.238%	3	324	+9.843%
2026-01-30	6.4500	6.4500	5.2500	5.2500	-1.869%	7	325	+6.286%
2026-01-29	5.3500	5.3500	5.3500	5.3500	-6.957%	1	325	+4.299%
2026-01-28	5.4200	6.0000	5.4200	5.7500	+6.481%	8	324	-2.957%
2026-01-27	5.5000	5.5000	5.4000	5.4000	+8.000%	3	324	+3.333%
2026-01-26	5.0000	5.0000	5.0000	5.0000	-12.281%	6	322	+11.600%
2026-01-23	5.0000	5.7000	5.0000	5.7000	+12.871%	43	318	-2.105%
2026-01-22	4.9500	5.3000	4.5000	5.0500	+89.850%	301	289	+10.495%
2026-01-15	2.6400	2.6600	2.6300	2.6600	-3.273%	44	130	+109.774%
2026-01-14	2.7500	2.7500	2.7500	2.7500	+13.169%	20	86	+102.909%
2026-01-08	2.2400	2.4300	2.2400	2.4300	-20.847%	50	66	+129.630%
2025-10-16	3.0700	3.0700	3.0700	3.0700	+10.432%	2	23	+81.759%
2025-10-06	2.7700	2.8100	2.7500	2.7800	-0.714%	14	21	+100.719%
2025-10-02	2.8900	2.8900	2.8000	2.8000	-1.754%	2	21	+99.286%
2025-09-26	2.8300	2.9000	2.7700	2.8500	+6.742%	36	20	+95.789%
2025-09-24	2.6000	2.6700	2.6000	2.6700	+0.755%	4	7	+108.989%
2025-09-19	2.5200	2.6500	2.5200	2.6500	-3.636%	2	8	+110.566%
2025-08-26	2.7500	2.7500	2.6500	2.7500	-5.822%	12	8	+102.909%
2025-08-11	2.8000	2.9200	2.8000	2.9200	-22.133%	6	8	+91.096%
2025-07-21	3.7500	3.7500	3.7500	3.7500	-15.730%	1	2	+48.800%
2025-07-17	4.4500	4.4500	4.4500	4.4500	0.000%	2	2	+25.393%