Dark

ABT20261218P80
ABT Dec 18 2026 80.00 Put (ABT261218P00080000)
option OPRA

EOD

Sep 3, 2026

0.2200-12.000%(-0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.2200	0.2200	0.2200	0.2200	-12.000%	6	1,952	0.000%
2026-08-28	0.2500	0.2500	0.2500	0.2500	-28.571%	85	1,950	-12.000%
2026-08-24	0.3500	0.3500	0.3500	0.3500	0.000%	2	1,871	-37.143%
2026-08-18	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,871	-37.143%
2026-08-17	0.4000	0.4000	0.4000	0.4000	+33.333%	15	1,870	-45.000%
2026-08-13	0.3000	0.3000	0.3000	0.3000	-31.818%	9	1,881	-26.667%
2026-08-10	0.5300	0.5300	0.4400	0.4400	-55.556%	21	1,884	-50.000%
2026-08-05	0.8000	0.9900	0.8000	0.9900	+16.471%	5	1,904	-77.778%
2026-07-31	0.8500	0.8500	0.8500	0.8500	+13.333%	5	1,908	-74.118%
2026-07-30	0.8000	0.8000	0.7500	0.7500	+19.048%	4	1,906	-70.667%
2026-07-29	0.6600	0.6600	0.6300	0.6300	+5.000%	12	1,908	-65.079%
2026-07-28	0.6000	0.6000	0.5300	0.6000	-20.000%	10	1,908	-63.333%
2026-07-27	0.9000	0.9000	0.7500	0.7500	-25.000%	15	1,910	-70.667%
2026-07-23	1.0500	1.0500	1.0000	1.0000	-31.034%	12	1,921	-78.000%
2026-07-21	1.3500	1.4500	1.3500	1.4500	+25.000%	2	1,924	-84.828%
2026-07-20	1.1600	1.1600	1.1600	1.1600	-10.078%	1	1,923	-81.034%
2026-07-17	1.2900	1.2900	1.2900	1.2900	-16.774%	1	1,923	-82.946%
2026-07-16	1.7000	1.7000	1.5500	1.5500	-58.108%	9	1,924	-85.806%
2026-07-15	3.6600	3.8000	3.5200	3.7000	+5.714%	1,004	1,927	-94.054%
2026-07-14	3.5000	3.5500	3.5000	3.5000	+18.644%	7	926	-93.714%
2026-07-13	3.0000	3.0000	2.9000	2.9500	+7.273%	15	928	-92.542%
2026-07-10	2.7500	2.8000	2.7500	2.7500	0.000%	17	920	-92.000%
2026-07-09	2.7500	2.7500	2.7500	2.7500	+5.769%	17	911	-92.000%
2026-07-07	2.2000	2.6000	2.1000	2.6000	-1.887%	178	911	-91.538%
2026-07-06	2.6000	2.7000	2.5000	2.6500	-14.239%	62	913	-91.698%
2026-07-02	3.0900	3.0900	3.0900	3.0900	-3.438%	1	899	-92.880%
2026-07-01	2.6000	3.2000	2.5000	3.2000	0.000%	20	899	-93.125%
2026-06-30	3.2000	3.2000	3.2000	3.2000	+14.286%	1	887	-93.125%
2026-06-29	2.7000	2.8000	2.7000	2.8000	0.000%	6	886	-92.143%
2026-06-25	2.9900	2.9900	2.5000	2.8000	-15.152%	31	880	-92.143%
2026-06-23	3.4400	3.4400	3.2000	3.3000	-19.512%	17	898	-93.333%
2026-06-22	4.2000	4.2000	3.9000	4.1000	-6.818%	41	899	-94.634%
2026-06-18	3.9600	4.4000	3.8900	4.4000	+10.000%	39	869	-95.000%
2026-06-17	3.5500	4.0000	3.5500	4.0000	+11.111%	11	869	-94.500%
2026-06-16	3.6000	3.6000	3.5400	3.6000	-14.286%	8	858	-93.889%
2026-06-15	4.0000	4.2000	3.9900	4.2000	-4.762%	17	851	-94.762%
2026-06-12	4.0200	4.4100	4.0200	4.4100	+7.561%	22	847	-95.011%
2026-06-11	4.1000	4.1000	4.1000	4.1000	+2.500%	13	835	-94.634%
2026-06-10	4.0000	4.0000	4.0000	4.0000	+10.193%	54	834	-94.500%
2026-06-09	3.6000	3.6300	3.6000	3.6300	-11.463%	12	780	-93.939%
2026-06-08	4.1000	4.1000	4.1000	4.1000	+5.128%	3	788	-94.634%
2026-06-05	3.9000	3.9000	3.9000	3.9000	-9.302%	1	791	-94.359%
2026-06-04	4.0000	4.3000	4.0000	4.3000	-18.868%	12	790	-94.884%
2026-06-03	5.0000	5.3000	5.0000	5.3000	0.000%	23	789	-95.849%
2026-06-02	5.0000	5.3000	5.0000	5.3000	+8.163%	4	801	-95.849%
2026-06-01	5.1000	5.1000	4.9000	4.9000	-9.259%	7	800	-95.510%
2026-05-29	5.3000	5.4000	5.2000	5.4000	-0.369%	6	793	-95.926%
2026-05-28	5.4000	5.4200	5.4000	5.4200	-1.455%	2	790	-95.941%
2026-05-27	5.5000	5.6000	5.5000	5.5000	0.000%	4	789	-96.000%
2026-05-26	5.1900	5.5000	5.1900	5.5000	+12.245%	501	785	-96.000%
2026-05-22	4.8000	4.9000	4.8000	4.9000	+0.410%	64	227	-95.510%
2026-05-21	5.0200	5.0200	4.8800	4.8800	+3.830%	4	225	-95.492%
2026-05-20	4.7000	4.7000	4.7000	4.7000	+4.444%	4	225	-95.319%
2026-05-19	4.5700	4.5700	4.5000	4.5000	-8.163%	8	214	-95.111%
2026-05-18	5.2000	5.2000	4.8800	4.9000	-13.274%	12	214	-95.510%
2026-05-15	5.6500	5.6500	5.6500	5.6500	-0.877%	2	214	-96.106%
2026-05-14	5.8000	5.9000	5.7000	5.7000	-12.308%	38	212	-96.140%
2026-05-13	6.5000	6.5000	6.5000	6.5000	+5.691%	1	194	-96.615%
2026-05-12	6.1000	6.1500	6.1000	6.1500	-14.583%	7	194	-96.423%
2026-05-11	6.3000	7.2000	6.3000	7.2000	+25.874%	9	194	-96.944%
2026-05-08	5.2000	5.7500	5.2000	5.7200	+13.267%	12	187	-96.154%
2026-05-06	5.0500	5.0500	5.0500	5.0500	+14.773%	1	175	-95.644%
2026-05-04	4.0300	4.4000	4.0300	4.4000	+12.821%	18	174	-95.000%
2026-05-01	3.9000	3.9000	3.9000	3.9000	+4.558%	3	156	-94.359%
2026-04-30	3.7000	3.7300	3.7000	3.7300	+16.563%	3	156	-94.102%
2026-04-29	3.2000	3.3000	3.2000	3.2000	-8.571%	9	156	-93.125%
2026-04-24	3.5000	3.5000	3.5000	3.5000	+2.941%	5	151	-93.714%
2026-04-23	3.5000	3.6000	3.4000	3.4000	+3.030%	6	151	-93.529%
2026-04-22	2.9500	3.3000	2.9500	3.3000	+11.864%	11	151	-93.333%
2026-04-21	2.6500	2.9500	2.6500	2.9500	+28.261%	32	113	-92.542%
2026-04-20	2.3000	2.3000	2.3000	2.3000	+2.222%	1	113	-90.435%
2026-04-17	2.3100	2.3100	2.2500	2.2500	-21.053%	6	112	-90.222%
2026-04-16	2.4500	3.0000	2.4000	2.8500	+42.500%	91	106	-92.281%
2026-04-15	2.0000	2.0000	2.0000	2.0000	-25.094%	1	57	-89.000%
2026-03-31	2.6700	2.6700	2.6700	2.6700	+8.097%	10	56	-91.760%
2026-03-27	2.4700	2.4700	2.4700	2.4700	+63.576%	1	46	-91.093%
2026-03-18	1.5000	1.5100	1.5000	1.5100	+1.342%	10	47	-85.430%
2026-03-05	1.4900	1.4900	1.4900	1.4900	+75.294%	1	37	-85.235%
2026-02-26	0.8500	0.8500	0.8500	0.8500	-21.296%	1	36	-74.118%
2026-02-17	1.0800	1.0800	1.0800	1.0800	-12.195%	1	35	-79.630%
2026-02-05	1.2300	1.2300	1.2300	1.2300	+13.889%	2	34	-82.114%
2026-02-02	1.1000	1.1000	1.0800	1.0800	-16.279%	3	32	-79.630%
2026-01-26	1.2900	1.2900	1.2900	1.2900	+98.462%	1	30	-82.946%
2026-01-16	0.6500	0.6500	0.6500	0.6500	-15.584%	1	28	-66.154%
2026-01-13	0.7700	0.7700	0.7700	0.7700	+11.594%	1	28	-71.429%
2026-01-09	0.6900	0.6900	0.6900	0.6900	+2.985%	1	27	-68.116%
2026-01-07	0.6700	0.6700	0.6700	0.6700	-23.864%	1	26	-67.164%
2025-11-04	0.8800	0.8800	0.8800	0.8800	-15.385%	1	25	-75.000%
2025-10-30	1.0400	1.0400	1.0400	1.0400	+4.000%	1	26	-78.846%
2025-08-25	1.0000	1.0000	1.0000	1.0000	-0.990%	2	25	-78.000%
2025-08-13	1.0100	1.0100	1.0100	1.0100	-28.873%	1	23	-78.218%
2025-07-17	1.4200	1.4200	1.4200	1.4200	+8.397%	20	22	-84.507%
2025-06-12	1.3100	1.3100	1.3100	1.3100	+37.895%	1	2	-83.206%
2025-06-11	0.9500	0.9500	0.9500	0.9500	-26.923%	1	2	-76.842%
2025-05-16	1.3500	1.3500	1.3000	1.3000	0.000%	4	2	-83.077%