Dark

ABT20261218P85
ABT Dec 18 2026 85.00 Put (ABT261218P00085000)
option OPRA

EOD

Sep 8, 2026

0.5000+19.048%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.5000	0.5000	0.5000	0.5000	+19.048%	1	540	0.000%
2026-08-31	0.4000	0.4200	0.4000	0.4200	+20.000%	2	539	+19.048%
2026-08-28	0.3500	0.3500	0.3500	0.3500	-12.500%	2	539	+42.857%
2026-08-27	0.4000	0.4000	0.4000	0.4000	+5.263%	3	539	+25.000%
2026-08-26	0.3800	0.3800	0.3800	0.3800	-5.000%	4	536	+31.579%
2026-08-19	0.4000	0.4000	0.4000	0.4000	-16.667%	2	536	+25.000%
2026-08-18	0.4800	0.4800	0.4800	0.4800	-28.358%	4	538	+4.167%
2026-08-17	0.6700	0.6700	0.6700	0.6700	-10.667%	1	540	-25.373%
2026-08-14	0.7500	0.7500	0.7500	0.7500	+50.000%	1	540	-33.333%
2026-08-13	0.6000	0.6500	0.5000	0.5000	-33.333%	27	541	0.000%
2026-08-11	0.8000	0.8000	0.7500	0.7500	-11.765%	3	554	-33.333%
2026-08-10	0.9600	0.9600	0.8500	0.8500	-11.458%	5	554	-41.176%
2026-08-06	0.9600	0.9600	0.9600	0.9600	-23.200%	1	555	-47.917%
2026-08-04	1.2500	1.2500	1.2500	1.2500	-14.966%	6	554	-60.000%
2026-07-31	1.4700	1.4700	1.4700	1.4700	+40.000%	10	559	-65.986%
2026-07-28	1.7900	1.7900	0.9500	1.0500	-18.605%	18	559	-52.381%
2026-07-27	1.4600	1.4800	1.2900	1.2900	-12.838%	12	567	-61.240%
2026-07-24	1.4800	1.4800	1.4800	1.4800	-22.105%	4	567	-66.216%
2026-07-23	1.9000	1.9000	1.9000	1.9000	+2.703%	2	567	-73.684%
2026-07-22	2.0000	2.0000	1.8500	1.8500	0.000%	10	568	-72.973%
2026-07-20	1.8000	2.0500	1.8000	1.8500	-2.632%	135	576	-72.973%
2026-07-17	1.8200	1.9000	1.8200	1.9000	-22.449%	2	634	-73.684%
2026-07-16	2.5500	2.5500	2.2700	2.4500	-53.774%	37	636	-79.592%
2026-07-14	5.3000	5.3000	5.3000	5.3000	+17.778%	14	635	-90.566%
2026-07-13	4.5000	4.6000	4.3600	4.5000	+9.756%	152	632	-88.889%
2026-07-10	4.1000	4.1000	4.1000	4.1000	0.000%	1	585	-87.805%
2026-07-09	3.9000	4.1000	3.9000	4.1000	+10.811%	20	585	-87.805%
2026-07-07	3.2800	3.7000	3.1000	3.7000	-2.632%	29	567	-86.486%
2026-07-06	4.3000	4.3000	3.6000	3.8000	-5.000%	14	555	-86.842%
2026-07-02	3.9000	4.0000	3.9000	4.0000	-16.667%	12	551	-87.500%
2026-07-01	4.1000	4.8000	4.1000	4.8000	+2.128%	7	551	-89.583%
2026-06-30	4.7000	4.7000	4.7000	4.7000	+11.639%	1	557	-89.362%
2026-06-29	4.0000	4.2100	4.0000	4.2100	+13.784%	128	558	-88.124%
2026-06-26	3.8000	3.8000	3.7000	3.7000	-2.887%	3	454	-86.486%
2026-06-25	4.2000	4.2000	3.8000	3.8100	-18.936%	15	454	-86.877%
2026-06-24	4.3800	4.7000	4.3800	4.7000	-4.082%	4	458	-89.362%
2026-06-23	4.9000	4.9000	4.9000	4.9000	-16.949%	2	462	-89.796%
2026-06-22	5.9000	5.9000	5.8000	5.9000	-3.279%	8	461	-91.525%
2026-06-18	6.0000	6.1000	5.8000	6.1000	+10.108%	47	453	-91.803%
2026-06-17	5.2100	5.5400	5.2100	5.5400	-9.180%	6	453	-90.975%
2026-06-15	6.2000	6.2000	6.1000	6.1000	-6.154%	17	450	-91.803%
2026-06-12	6.5000	6.5000	6.5000	6.5000	+10.169%	5	446	-92.308%
2026-06-10	5.6000	5.9000	5.6000	5.9000	+3.509%	2	444	-91.525%
2026-06-09	5.7000	5.7000	5.7000	5.7000	+3.636%	50	443	-91.228%
2026-06-05	5.5000	5.5000	5.5000	5.5000	-8.333%	8	480	-90.909%
2026-06-04	6.0000	6.0300	5.7000	6.0000	-18.699%	8	480	-91.667%
2026-06-02	7.4000	7.4000	7.3800	7.3800	+3.652%	6	473	-93.225%
2026-06-01	7.1200	7.1200	7.1200	7.1200	-8.718%	10	467	-92.978%
2026-05-29	7.4300	7.8000	7.4300	7.8000	+5.405%	102	457	-93.590%
2026-05-28	7.5500	7.5500	7.4000	7.4000	+3.933%	15	470	-93.243%
2026-05-27	7.6500	7.6500	7.1200	7.1200	-5.067%	21	455	-92.978%
2026-05-26	7.5000	7.5000	7.5000	7.5000	+13.636%	2	435	-93.333%
2026-05-20	6.6000	6.6000	6.6000	6.6000	-18.519%	8	433	-92.424%
2026-05-14	8.2000	8.2000	8.1000	8.1000	-6.358%	16	425	-93.827%
2026-05-13	9.1000	9.1000	8.6500	8.6500	+4.217%	9	403	-94.220%
2026-05-12	8.3000	8.3000	8.3000	8.3000	-7.159%	10	403	-93.976%
2026-05-11	8.9000	8.9400	8.8000	8.9400	+22.466%	8	403	-94.407%
2026-05-08	7.3000	7.3000	7.3000	7.3000	+5.797%	16	400	-93.151%
2026-05-07	6.9000	6.9000	6.9000	6.9000	-4.167%	1	392	-92.754%
2026-05-06	6.7000	7.2000	6.7000	7.2000	+6.352%	34	391	-93.056%
2026-05-05	6.7000	6.8100	6.7000	6.7700	+4.961%	7	375	-92.614%
2026-05-04	6.0000	6.4500	6.0000	6.4500	+15.799%	52	369	-92.248%
2026-05-01	5.6000	5.6000	5.4800	5.5700	+5.094%	25	312	-91.023%
2026-04-30	5.3000	5.3000	5.2000	5.3000	+2.913%	5	312	-90.566%
2026-04-27	5.1500	5.1500	5.1500	5.1500	+5.102%	1	309	-90.291%
2026-04-23	5.0000	5.1000	4.9000	4.9000	+2.083%	15	308	-89.796%
2026-04-22	4.3000	4.8000	4.3000	4.8000	+11.628%	6	307	-89.583%
2026-04-21	4.3000	4.3000	4.3000	4.3000	+26.471%	2	301	-88.372%
2026-04-20	3.4000	3.4000	3.4000	3.4000	-2.299%	4	300	-85.294%
2026-04-17	3.6000	3.6000	3.4800	3.4800	-15.122%	9	296	-85.632%
2026-04-16	3.4600	4.2000	3.4600	4.1000	+13.260%	123	288	-87.805%
2026-04-13	3.6200	3.6200	3.6200	3.6200	+6.471%	2	168	-86.188%
2026-04-07	3.4000	3.4000	3.4000	3.4000	-2.857%	1	168	-85.294%
2026-03-31	3.6500	3.7000	3.5000	3.5000	+2.941%	8	167	-85.714%
2026-03-30	3.3000	3.4000	3.3000	3.4000	-1.449%	5	161	-85.294%
2026-03-24	3.4500	3.4500	3.4500	3.4500	+17.347%	2	161	-85.507%
2026-03-20	3.0000	3.0000	2.9400	2.9400	+22.500%	4	159	-82.993%
2026-03-06	2.4000	2.4000	2.4000	2.4000	+20.000%	1	155	-79.167%
2026-03-05	2.0000	2.0000	2.0000	2.0000	+33.333%	20	154	-75.000%
2026-02-23	1.5000	1.5000	1.5000	1.5000	-18.919%	12	134	-66.667%
2026-02-03	1.8500	1.8500	1.8500	1.8500	+12.121%	20	143	-72.973%
2026-02-02	1.6500	1.6500	1.6500	1.6500	-23.256%	1	123	-69.697%
2026-01-28	2.1500	2.1500	2.1500	2.1500	+5.911%	1	123	-76.744%
2026-01-27	2.0500	2.0500	1.9100	2.0300	-0.976%	3	122	-75.369%
2026-01-23	1.9500	2.0500	1.9500	2.0500	+5.128%	5	119	-75.610%
2026-01-22	2.0200	2.0200	1.7500	1.9500	+89.320%	19	114	-74.359%
2026-01-13	1.0300	1.0300	1.0300	1.0300	-6.364%	3	97	-51.456%
2026-01-05	1.2000	1.2000	1.1000	1.1000	-25.676%	80	17	-54.545%
2025-12-10	1.4800	1.4800	1.4800	1.4800	+8.824%	2	17	-66.216%
2025-10-30	1.3900	1.3900	1.3600	1.3600	+4.615%	6	15	-63.235%
2025-10-21	1.3000	1.3000	1.3000	1.3000	-3.704%	2	9	-61.538%
2025-10-17	1.3500	1.3500	1.3500	1.3500	+1.504%	3	7	-62.963%
2025-10-02	1.4700	1.4700	1.3300	1.3300	-10.135%	4	4	-62.406%
2025-07-29	1.4800	1.4800	1.4800	1.4800	+3.497%	2	4	-66.216%
2025-07-10	1.4300	1.4300	1.4300	1.4300	0.000%	2	2	-65.035%