Dark

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

EOD

Sep 9, 2026

3.40+4.294%(+0.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	3.4000	3.4000	3.4000	3.4000	+4.294%	2	675	0.000%
2026-09-08	3.0700	3.3000	3.0700	3.2600	+27.843%	6	675	+4.294%
2026-09-03	2.5200	2.5500	2.5200	2.5500	+30.769%	7	673	+33.333%
2026-09-02	2.1500	2.1500	1.9000	1.9500	-15.948%	32	672	+74.359%
2026-09-01	2.3200	2.3200	2.3200	2.3200	-2.521%	10	646	+46.552%
2026-08-31	2.3800	2.3800	2.3800	2.3800	+25.263%	1	646	+42.857%
2026-08-28	1.9500	1.9500	1.9000	1.9000	-9.091%	26	646	+78.947%
2026-08-27	2.0500	2.1000	2.0500	2.0900	+17.416%	27	646	+62.679%
2026-08-26	1.7800	1.7800	1.7800	1.7800	+4.706%	2	633	+91.011%
2026-08-25	1.7000	1.7000	1.7000	1.7000	+3.030%	1	631	+100.000%
2026-08-24	1.6300	1.6500	1.6300	1.6500	-2.941%	24	630	+106.061%
2026-08-21	1.7000	1.7000	1.7000	1.7000	-12.821%	10	606	+100.000%
2026-08-20	1.8400	1.9500	1.8400	1.9500	-2.500%	2	606	+74.359%
2026-08-19	2.0000	2.0000	2.0000	2.0000	-9.091%	13	606	+70.000%
2026-08-18	2.2600	2.2700	2.2000	2.2000	-20.000%	26	605	+54.545%
2026-08-17	2.7500	2.7500	2.6200	2.7500	+1.476%	4	585	+23.636%
2026-08-13	2.5500	2.7100	2.5300	2.7100	+0.370%	16	583	+25.461%
2026-08-12	2.7500	2.7500	2.7000	2.7000	-11.765%	23	580	+25.926%
2026-08-11	3.1000	3.1000	3.0600	3.0600	-14.763%	2	584	+11.111%
2026-08-10	3.6600	3.6600	3.5900	3.5900	-7.949%	6	584	-5.292%
2026-08-06	4.1000	4.1000	3.9000	3.9000	-22.000%	78	584	-12.821%
2026-08-05	5.0000	5.0000	5.0000	5.0000	+4.167%	2	506	-32.000%
2026-08-04	4.9000	4.9000	4.8000	4.8000	+14.286%	22	506	-29.167%
2026-08-03	4.4000	4.4000	4.2000	4.2000	-18.447%	72	506	-19.048%
2026-07-31	5.1500	5.1500	5.1500	5.1500	+41.873%	2	473	-33.981%
2026-07-29	3.5500	3.6300	3.5500	3.6300	-24.375%	2	473	-6.336%
2026-07-27	5.2000	5.2000	4.7000	4.8000	-13.978%	36	471	-29.167%
2026-07-24	5.6500	5.6500	5.4900	5.5800	-15.837%	46	479	-39.068%
2026-07-23	6.6300	6.6300	6.6300	6.6300	-1.045%	3	477	-48.718%
2026-07-22	7.0000	7.0000	6.6000	6.7000	-5.634%	9	476	-49.254%
2026-07-21	7.0000	7.1000	7.0000	7.1000	+10.938%	5	467	-52.113%
2026-07-20	6.5000	6.5000	6.4000	6.4000	-12.329%	37	463	-46.875%
2026-07-17	6.6000	7.3000	6.5000	7.3000	-7.243%	9	468	-53.425%
2026-07-16	8.0000	8.0000	7.5000	7.8700	-42.555%	22	468	-56.798%
2026-07-15	13.7000	13.7000	13.7000	13.7000	-3.180%	1	458	-75.182%
2026-07-14	14.1500	14.1500	14.1500	14.1500	+19.409%	1	457	-75.972%
2026-07-13	11.8600	11.8600	11.8500	11.8500	+15.610%	3	457	-71.308%
2026-07-08	10.2500	10.2500	10.2500	10.2500	-15.079%	3	460	-66.829%
2026-07-02	12.0700	12.0700	12.0700	12.0700	+8.739%	2	461	-71.831%
2026-06-25	11.1000	11.1000	11.1000	11.1000	-7.500%	3	461	-69.369%
2026-06-24	12.0000	12.0000	12.0000	12.0000	-19.192%	2	464	-71.667%
2026-06-15	14.8900	14.8900	14.8500	14.8500	+3.846%	2	466	-77.104%
2026-06-11	14.3000	14.3000	14.3000	14.3000	+7.681%	1	465	-76.224%
2026-06-09	13.2800	13.2800	13.2800	13.2800	-19.515%	1	465	-74.398%
2026-05-29	16.5000	16.5000	16.5000	16.5000	-0.602%	47	466	-79.394%
2026-05-28	16.8000	16.8000	16.6000	16.6000	-1.190%	52	466	-79.518%
2026-05-27	16.8000	16.8000	16.8000	16.8000	-1.176%	1	497	-79.762%
2026-05-26	16.5000	17.0000	16.4000	17.0000	+11.842%	9	498	-80.000%
2026-05-20	15.2000	15.2000	15.2000	15.2000	-15.084%	50	492	-77.632%
2026-05-12	17.9000	17.9000	17.9000	17.9000	-6.868%	1	464	-81.006%
2026-05-11	18.2000	19.3100	18.2000	19.2200	+8.588%	7	464	-82.310%
2026-05-08	16.9200	17.7000	16.9200	17.7000	+11.813%	6	458	-80.791%
2026-05-06	15.8300	15.8300	15.8300	15.8300	+5.323%	1	459	-78.522%
2026-05-04	14.5000	15.0300	14.5000	15.0300	+10.515%	2	460	-77.379%
2026-04-30	13.6000	13.6000	13.6000	13.6000	+14.094%	1	458	-75.000%
2026-04-29	11.9200	11.9200	11.9200	11.9200	+8.364%	1	459	-71.477%
2026-04-28	11.0000	11.0000	11.0000	11.0000	-13.043%	10	459	-69.091%
2026-04-24	12.1800	12.6700	12.1800	12.6500	+5.417%	4	449	-73.123%
2026-04-22	12.0000	12.0000	12.0000	12.0000	+6.195%	3	447	-71.667%
2026-04-21	10.2600	11.3000	10.2600	11.3000	+18.947%	4	442	-69.912%
2026-04-20	9.5000	9.5000	9.5000	9.5000	-1.452%	2	442	-64.211%
2026-04-17	9.7000	9.7000	9.6400	9.6400	-5.767%	3	440	-64.730%
2026-04-16	9.3000	10.6900	8.8800	10.2300	+35.676%	45	439	-66.764%
2026-04-15	7.6100	7.6100	7.5400	7.5400	-6.914%	3	453	-54.907%
2026-04-14	8.1000	8.1000	8.1000	8.1000	-6.032%	12	450	-58.025%
2026-04-13	9.0000	9.0000	8.6000	8.6200	-3.795%	7	438	-60.557%
2026-04-10	8.2600	8.9600	8.2600	8.9600	+12.422%	6	441	-62.054%
2026-04-08	7.9700	7.9700	7.9700	7.9700	+0.252%	10	440	-57.340%
2026-04-07	7.9500	7.9500	7.9500	7.9500	-6.471%	10	450	-57.233%
2026-03-30	7.8600	8.5000	7.8600	8.5000	+8.835%	2	440	-60.000%
2026-03-24	7.9900	8.0000	7.8100	7.8100	+6.114%	22	438	-56.466%
2026-03-23	7.4000	7.4500	7.2400	7.3600	+13.231%	384	426	-53.804%
2026-03-19	6.5000	6.5000	6.5000	6.5000	+31.313%	2	309	-47.692%
2026-03-17	4.9500	4.9500	4.9500	4.9500	-17.085%	1	309	-31.313%
2026-03-16	5.9700	5.9700	5.9700	5.9700	+2.051%	2	309	-43.049%
2026-03-12	5.5000	5.8500	5.5000	5.8500	+8.736%	46	310	-41.880%
2026-03-11	5.3800	5.3800	5.3800	5.3800	+3.065%	4	311	-36.803%
2026-03-10	5.1700	5.3000	4.9000	5.2200	-1.509%	57	311	-34.866%
2026-03-09	5.3000	5.3000	5.3000	5.3000	-7.826%	1	318	-35.849%
2026-03-06	5.8000	5.8000	5.7000	5.7500	+43.750%	3	319	-40.870%
2026-03-02	4.0000	4.0000	4.0000	4.0000	+8.992%	1	319	-15.000%
2026-02-27	3.8000	3.8000	3.6700	3.6700	-7.089%	21	319	-7.357%
2026-02-23	4.1000	4.1000	3.9500	3.9500	-11.036%	2	323	-13.924%
2026-02-11	4.4000	4.5500	4.3000	4.4400	-8.454%	46	324	-23.423%
2026-02-09	4.7000	4.8500	4.7000	4.8500	+1.042%	3	326	-29.897%
2026-02-06	4.8000	4.8000	4.8000	4.8000	-5.512%	1	323	-29.167%
2026-02-05	5.3400	5.3400	5.0800	5.0800	-3.238%	3	324	-33.071%
2026-01-30	6.4500	6.4500	5.2500	5.2500	-1.869%	7	325	-35.238%
2026-01-29	5.3500	5.3500	5.3500	5.3500	-6.957%	1	325	-36.449%
2026-01-28	5.4200	6.0000	5.4200	5.7500	+6.481%	8	324	-40.870%
2026-01-27	5.5000	5.5000	5.4000	5.4000	+8.000%	3	324	-37.037%
2026-01-26	5.0000	5.0000	5.0000	5.0000	-12.281%	6	322	-32.000%
2026-01-23	5.0000	5.7000	5.0000	5.7000	+12.871%	43	318	-40.351%
2026-01-22	4.9500	5.3000	4.5000	5.0500	+89.850%	301	289	-32.673%
2026-01-15	2.6400	2.6600	2.6300	2.6600	-3.273%	44	130	+27.820%
2026-01-14	2.7500	2.7500	2.7500	2.7500	+13.169%	20	86	+23.636%
2026-01-08	2.2400	2.4300	2.2400	2.4300	-20.847%	50	66	+39.918%
2025-10-16	3.0700	3.0700	3.0700	3.0700	+10.432%	2	23	+10.749%
2025-10-06	2.7700	2.8100	2.7500	2.7800	-0.714%	14	21	+22.302%
2025-10-02	2.8900	2.8900	2.8000	2.8000	-1.754%	2	21	+21.429%
2025-09-26	2.8300	2.9000	2.7700	2.8500	+6.742%	36	20	+19.298%
2025-09-24	2.6000	2.6700	2.6000	2.6700	+0.755%	4	7	+27.341%
2025-09-19	2.5200	2.6500	2.5200	2.6500	-3.636%	2	8	+28.302%
2025-08-26	2.7500	2.7500	2.6500	2.7500	-5.822%	12	8	+23.636%
2025-08-11	2.8000	2.9200	2.8000	2.9200	-22.133%	6	8	+16.438%
2025-07-21	3.7500	3.7500	3.7500	3.7500	-15.730%	1	2	-9.333%
2025-07-17	4.4500	4.4500	4.4500	4.4500	0.000%	2	2	-23.596%