Dark

ABT20261218P110
ABT Dec 18 2026 110.00 Put (ABT261218P00110000)
option OPRA

EOD

Sep 9, 2026

8.10+2.532%(+0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	7.6000	8.1000	7.6000	8.1000	+2.532%	5	1,072	0.000%
2026-09-08	7.4000	7.9000	7.4000	7.9000	+31.667%	5	1,072	+2.532%
2026-09-04	6.5000	6.5000	6.0000	6.0000	+17.647%	8	1,072	+35.000%
2026-09-02	5.3000	5.3000	5.0000	5.1000	-19.048%	4	1,072	+58.824%
2026-09-01	5.4000	6.4000	5.4000	6.3000	+8.621%	20	1,073	+28.571%
2026-08-31	5.6000	6.0000	5.6000	5.8000	+17.409%	5	1,079	+39.655%
2026-08-28	5.3000	5.4000	4.8000	4.9400	-3.137%	11	1,079	+63.968%
2026-08-27	5.3000	5.3000	5.1000	5.1000	+15.909%	4	1,079	+58.824%
2026-08-26	4.2000	4.4000	4.2000	4.4000	+4.762%	4	1,079	+84.091%
2026-08-25	4.1000	4.3000	4.1000	4.2000	+7.692%	6	1,079	+92.857%
2026-08-24	3.9000	4.0000	3.9000	3.9000	-7.143%	48	1,080	+107.692%
2026-08-21	4.5000	4.5000	4.0000	4.2000	-8.696%	196	1,044	+92.857%
2026-08-20	4.7000	4.7000	4.6000	4.6000	-3.158%	38	1,041	+76.087%
2026-08-19	4.7800	4.8100	4.7500	4.7500	-10.714%	7	1,006	+70.526%
2026-08-18	5.4000	5.4000	5.3200	5.3200	-15.556%	3	1,003	+52.256%
2026-08-17	6.3000	6.3000	6.3000	6.3000	+8.621%	4	1,003	+28.571%
2026-08-14	6.1000	6.2000	5.8000	5.8000	-6.452%	19	1,003	+39.655%
2026-08-13	5.8000	6.2000	5.8000	6.2000	-0.161%	6	1,017	+30.645%
2026-08-12	7.0000	7.0000	6.2000	6.2100	-10.000%	12	1,017	+30.435%
2026-08-11	7.1000	7.1000	6.8000	6.9000	-9.211%	6	1,014	+17.391%
2026-08-10	7.6000	7.6000	7.6000	7.6000	-20.833%	1	1,015	+6.579%
2026-07-31	9.9000	9.9000	9.6000	9.6000	+1.053%	3	1,016	-15.625%
2026-07-30	9.5000	9.5000	9.3600	9.5000	+26.667%	29	1,016	-14.737%
2026-07-29	7.4700	7.5000	7.4700	7.5000	-7.407%	2	1,016	+8.000%
2026-07-28	7.7000	8.1100	7.7000	8.1000	-17.347%	10	1,018	0.000%
2026-07-27	9.4000	9.8000	9.4000	9.8000	-8.411%	37	1,012	-17.347%
2026-07-24	11.2000	11.2000	10.7000	10.7000	-15.079%	6	1,002	-24.299%
2026-07-21	12.6000	12.6000	12.6000	12.6000	+3.704%	1	1,008	-35.714%
2026-07-17	12.1500	12.1500	12.1500	12.1500	-43.828%	5	1,007	-33.333%
2026-07-14	21.6300	21.6300	21.6300	21.6300	-6.767%	1	1,002	-62.552%
2026-05-21	23.2000	23.2000	23.2000	23.2000	-2.929%	10	1,001	-65.086%
2026-05-06	23.9000	23.9000	23.9000	23.9000	+12.312%	10	991	-66.109%
2026-05-01	21.0900	21.2800	21.0900	21.2800	+9.691%	16	997	-61.936%
2026-04-24	19.4000	19.4000	19.4000	19.4000	-0.767%	4	997	-58.247%
2026-04-23	19.5500	19.5500	19.5500	19.5500	+1.243%	1	993	-58.568%
2026-04-22	19.3100	19.3100	19.3100	19.3100	+11.425%	1	994	-58.053%
2026-04-21	17.3300	17.3300	17.3300	17.3300	+9.684%	6	989	-53.260%
2026-04-17	15.8000	15.8000	15.8000	15.8000	+5.263%	1	989	-48.734%
2026-04-16	15.0100	15.0100	15.0100	15.0100	+14.580%	1	988	-46.036%
2026-04-07	13.1000	13.1000	13.1000	13.1000	+0.383%	1	989	-38.168%
2026-03-30	13.0500	13.0500	13.0500	13.0500	+11.729%	1	990	-37.931%
2026-03-26	11.6800	11.6800	11.6800	11.6800	-0.171%	1	991	-30.651%
2026-03-25	11.9400	11.9400	11.7000	11.7000	+25.000%	9	991	-30.769%
2026-03-18	8.5500	9.3600	8.5500	9.3600	+29.103%	2	983	-13.462%
2026-03-02	7.2500	7.2500	7.2500	7.2500	+5.839%	9	981	+11.724%
2026-02-23	6.9500	7.0000	6.8000	6.8500	-18.258%	12	981	+18.248%
2026-02-13	8.4500	8.4500	8.2100	8.3800	+3.457%	15	989	-3.341%
2026-02-12	8.1000	8.1000	8.1000	8.1000	+2.792%	1	989	0.000%
2026-02-11	7.8000	7.8800	7.8000	7.8800	-12.444%	15	990	+2.792%
2026-02-06	9.0000	9.0000	9.0000	9.0000	-4.051%	1	975	-10.000%
2026-02-04	9.3800	9.3800	9.3800	9.3800	+0.536%	1	976	-13.646%
2026-02-03	9.0800	9.3400	9.0800	9.3300	-1.478%	59	975	-13.183%
2026-01-27	9.4700	9.4700	9.4700	9.4700	+5.222%	1	1,034	-14.467%
2026-01-26	8.8100	9.0000	8.8100	9.0000	-11.155%	22	1,033	-10.000%
2026-01-23	8.6700	10.1300	8.6700	10.1300	+12.556%	118	1,013	-20.039%
2026-01-22	8.0000	9.1000	8.0000	9.0000	+86.335%	6	897	-10.000%
2026-01-21	5.1800	5.1800	4.8300	4.8300	+2.766%	59	891	+67.702%
2026-01-15	4.7000	4.7000	4.7000	4.7000	+11.905%	5	832	+72.340%
2026-01-09	4.2000	4.2000	4.2000	4.2000	-3.890%	1	827	+92.857%
2026-01-07	4.3700	4.3700	4.3700	4.3700	+0.460%	1	826	+85.355%
2026-01-06	4.4000	4.4000	4.2000	4.3500	-8.421%	4	825	+86.207%
2026-01-05	5.2500	5.2500	4.7500	4.7500	-10.377%	4	824	+70.526%
2026-01-02	5.2000	5.3000	5.1500	5.3000	+11.579%	9	824	+52.830%
2025-12-31	4.8500	4.9000	4.7500	4.7500	0.000%	9	862	+70.526%
2025-12-30	4.9000	5.0500	4.7500	4.7500	-2.062%	42	862	+70.526%
2025-12-29	4.9500	4.9500	4.8500	4.8500	-4.902%	4	824	+67.010%
2025-12-26	5.0000	5.1500	4.9500	5.1000	+3.030%	9	824	+58.824%
2025-12-24	4.9500	5.0000	4.9500	4.9500	0.000%	9	824	+63.636%
2025-12-23	5.0500	5.0500	4.9500	4.9500	+4.211%	17	824	+63.636%
2025-12-22	4.8000	4.8500	4.7500	4.7500	-4.040%	4	811	+70.526%
2025-12-19	5.2500	5.2500	4.9500	4.9500	+3.125%	6	811	+63.636%
2025-12-18	4.6000	4.8500	4.6000	4.8000	-2.041%	4	810	+68.750%
2025-12-17	4.7500	4.9000	4.7000	4.9000	+10.112%	6	810	+65.306%
2025-12-15	4.6500	4.6500	4.4500	4.4500	-16.038%	4	810	+82.022%
2025-12-12	5.4500	5.4500	5.1500	5.3000	0.000%	4	810	+52.830%
2025-12-11	5.3000	5.4500	5.3000	5.3000	-7.826%	4	810	+52.830%
2025-12-10	5.8500	5.9000	5.7500	5.7500	-2.542%	5	810	+40.870%
2025-12-09	5.5000	5.9000	5.5000	5.9000	+8.257%	4	810	+37.288%
2025-12-08	5.3500	5.5000	5.3500	5.4500	+14.737%	4	810	+48.624%
2025-12-05	5.1500	5.1500	4.7500	4.7500	-6.863%	23	810	+70.526%
2025-12-04	5.1000	5.3500	5.0000	5.1000	0.000%	1,098	792	+58.824%
2025-12-03	5.1500	5.2000	5.1000	5.1000	+4.082%	5	30	+58.824%
2025-11-25	4.9500	5.1000	4.7500	4.9000	0.000%	7	26	+65.306%
2025-11-21	5.5000	5.5000	4.9000	4.9000	-11.712%	5	21	+65.306%
2025-11-20	6.0000	6.0000	5.5500	5.5500	+11.000%	4	16	+45.946%
2025-11-11	5.1500	5.1500	5.0000	5.0000	-3.846%	3	9	+62.000%
2025-11-07	5.2000	5.2000	5.2000	5.2000	+14.286%	1	9	+55.769%
2025-10-10	4.5500	4.5500	4.5500	4.5500	+1.111%	2	8	+78.022%
2025-10-03	4.5000	4.5000	4.5000	4.5000	-5.263%	3	7	+80.000%
2025-09-15	4.7500	4.7500	4.7500	4.7500	+3.261%	1	4	+70.526%
2025-09-08	4.6000	4.6000	4.6000	4.6000	-27.559%	4	4	+76.087%
2025-07-18	6.3500	6.3500	6.3500	6.3500	-9.026%	1	1	+27.559%
2025-07-17	6.9800	6.9800	6.9800	6.9800	0.000%	1	1	+16.046%