Dark

ABT20261218P90
ABT Dec 18 2026 90.00 Put (ABT261218P00090000)
option OPRA

EOD

Sep 8, 2026

1.15+49.351%(+0.38)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	1.0700	1.1500	1.0700	1.1500	+49.351%	20	590	0.000%
2026-09-04	0.7700	0.7800	0.7300	0.7700	-3.750%	129	451	+49.351%
2026-09-03	0.8000	0.8000	0.8000	0.8000	-5.882%	2	451	+43.750%
2026-09-01	0.7000	0.8500	0.7000	0.8500	+30.769%	9	449	+35.294%
2026-08-26	0.6500	0.6500	0.6500	0.6500	-1.515%	1	449	+76.923%
2026-08-21	0.6700	0.6700	0.6600	0.6600	-2.941%	3	449	+74.242%
2026-08-20	0.6800	0.6800	0.6500	0.6800	-9.333%	3	451	+69.118%
2026-08-19	0.7500	0.7500	0.7500	0.7500	-11.765%	2	451	+53.333%
2026-08-18	0.8500	0.8500	0.8500	0.8500	-11.458%	3	450	+35.294%
2026-08-17	0.9600	0.9600	0.9600	0.9600	+6.667%	3	450	+19.792%
2026-08-14	0.9000	0.9000	0.9000	0.9000	0.000%	16	447	+27.778%
2026-08-13	0.9000	0.9000	0.9000	0.9000	-14.286%	3	440	+27.778%
2026-08-12	1.2000	1.2000	1.0500	1.0500	-20.455%	3	439	+9.524%
2026-08-11	1.2700	1.3200	1.2700	1.3200	-12.000%	3	438	-12.879%
2026-08-10	1.4200	1.5000	1.4200	1.5000	-7.975%	10	439	-23.333%
2026-08-07	1.6300	1.6300	1.6300	1.6300	-20.488%	2	448	-29.448%
2026-08-04	2.0500	2.0500	2.0500	2.0500	+13.889%	2	446	-43.902%
2026-08-03	1.8000	1.8000	1.8000	1.8000	-1.099%	1	444	-36.111%
2026-07-29	1.5300	1.8200	1.5300	1.8200	+7.059%	2	445	-36.813%
2026-07-28	1.9000	1.9000	1.2000	1.7000	-15.842%	22	447	-32.353%
2026-07-27	1.9500	2.0200	1.9500	2.0200	-16.183%	3	429	-43.069%
2026-07-24	2.4100	2.4100	2.4100	2.4100	-16.028%	4	431	-52.282%
2026-07-23	3.1100	3.1100	2.8700	2.8700	-1.034%	2	435	-59.930%
2026-07-22	3.2400	3.2400	2.9000	2.9000	-6.149%	12	437	-60.345%
2026-07-21	2.9200	3.0900	2.9200	3.0900	+6.552%	3	437	-62.783%
2026-07-20	3.1000	3.1000	2.9000	2.9000	-14.706%	13	438	-60.345%
2026-07-17	3.4000	3.4000	2.8900	3.4000	-12.821%	10	427	-66.176%
2026-07-16	4.2000	4.2000	3.6000	3.9000	-49.219%	8	426	-70.513%
2026-07-15	7.6800	7.6800	7.6800	7.6800	+0.130%	1	426	-85.026%
2026-07-14	7.4800	7.6700	7.4800	7.6700	+18.000%	3	426	-85.007%
2026-07-13	6.2000	6.5000	6.2000	6.5000	+10.169%	2	428	-82.308%
2026-07-09	5.7000	5.9000	5.7000	5.9000	+10.487%	18	427	-80.508%
2026-07-08	5.3000	5.3400	5.3000	5.3400	+2.692%	5	427	-78.464%
2026-07-07	5.1000	5.2300	5.1000	5.2000	-7.143%	9	426	-77.885%
2026-07-06	5.6000	5.6000	5.6000	5.6000	-3.448%	2	427	-79.464%
2026-07-02	5.3000	5.8000	5.3000	5.8000	-16.786%	8	420	-80.172%
2026-06-30	6.9700	6.9700	6.9700	6.9700	+16.167%	1	420	-83.501%
2026-06-29	6.0000	6.0000	5.7500	6.0000	+6.007%	6	419	-80.833%
2026-06-26	5.4000	5.6600	5.4000	5.6600	-17.130%	40	415	-79.682%
2026-06-24	6.4800	7.1000	6.4600	6.8300	-2.429%	202	430	-83.163%
2026-06-23	7.3000	7.3000	7.0000	7.0000	-15.663%	3	428	-83.571%
2026-06-22	8.2500	8.3000	8.2500	8.3000	+1.220%	4	425	-86.145%
2026-06-18	8.2000	8.2000	8.2000	8.2000	+9.333%	1	423	-85.976%
2026-06-16	7.5000	7.5000	7.5000	7.5000	-11.765%	1	423	-84.667%
2026-06-15	8.5000	8.5000	8.5000	8.5000	-3.846%	1	423	-86.471%
2026-06-12	8.6200	8.8400	8.6200	8.8400	+6.506%	20	423	-86.991%
2026-06-11	8.3000	8.3000	8.3000	8.3000	+3.491%	1	421	-86.145%
2026-06-08	8.0200	8.0200	8.0200	8.0200	+4.837%	2	422	-85.661%
2026-06-05	7.6500	7.6500	7.6500	7.6500	-7.831%	1	422	-84.967%
2026-06-04	8.3000	8.3000	8.3000	8.3000	-14.433%	1	422	-86.145%
2026-06-03	9.7000	9.7000	9.7000	9.7000	-4.902%	1	421	-88.144%
2026-05-29	10.0700	10.2000	10.0700	10.2000	-7.019%	3	421	-88.725%
2026-05-14	10.9700	10.9700	10.9700	10.9700	-8.887%	1	419	-89.517%
2026-05-11	11.2000	12.0400	11.2000	12.0400	+31.873%	56	418	-90.449%
2026-05-07	9.1300	9.1300	9.1300	9.1300	-6.646%	5	414	-87.404%
2026-05-06	9.1000	9.7800	9.1000	9.7800	+2.731%	5	409	-88.241%
2026-05-05	9.5200	9.5200	9.5200	9.5200	+8.552%	1	413	-87.920%
2026-05-04	8.3000	8.7700	8.3000	8.7700	+13.896%	53	412	-86.887%
2026-05-01	7.2100	7.7000	7.2100	7.7000	+15.616%	12	356	-85.065%
2026-04-29	6.6500	6.6600	6.6500	6.6600	-5.666%	5	356	-82.733%
2026-04-27	7.0600	7.0600	7.0600	7.0600	+12.780%	1	353	-83.711%
2026-04-24	6.2700	6.2700	6.2600	6.2600	-7.941%	2	352	-81.629%
2026-04-23	6.8000	6.8000	6.8000	6.8000	+2.564%	10	352	-83.088%
2026-04-22	5.8000	6.6300	5.8000	6.6300	+9.406%	15	352	-82.655%
2026-04-21	6.0600	6.0600	6.0600	6.0600	+16.763%	2	335	-81.023%
2026-04-20	4.9000	5.1900	4.9000	5.1900	+1.765%	8	335	-77.842%
2026-04-17	4.9000	5.1000	4.9000	5.1000	-8.108%	22	337	-77.451%
2026-04-16	5.1000	5.5500	5.1000	5.5500	+33.413%	16	322	-79.279%
2026-04-15	4.1600	4.1600	4.1600	4.1600	-12.421%	1	316	-72.356%
2026-04-13	4.7500	4.7500	4.7500	4.7500	+10.465%	3	316	-75.789%
2026-04-10	4.3000	4.3000	4.3000	4.3000	+2.381%	1	316	-73.256%
2026-04-08	4.4200	4.4200	4.2000	4.2000	-8.696%	12	315	-72.619%
2026-04-01	4.6000	4.6000	4.6000	4.6000	-3.158%	1	303	-75.000%
2026-03-31	5.1000	5.1000	4.7500	4.7500	+5.556%	6	304	-75.789%
2026-03-30	4.5500	4.6000	4.4500	4.5000	-2.174%	7	302	-74.444%
2026-03-24	4.6000	4.6000	4.6000	4.6000	+9.264%	4	303	-75.000%
2026-03-23	4.0000	4.2100	3.9000	4.2100	+5.250%	11	299	-72.684%
2026-03-20	4.0000	4.0000	4.0000	4.0000	+46.520%	1	291	-71.250%
2026-03-17	2.6700	2.7300	2.6300	2.7300	-11.935%	40	290	-57.875%
2026-03-06	3.1000	3.1000	3.1000	3.1000	+44.860%	5	285	-62.903%
2026-02-27	2.1400	2.1400	2.1400	2.1400	-29.605%	1	280	-46.262%
2026-01-29	3.0000	3.0400	2.9900	3.0400	+4.828%	29	280	-62.171%
2026-01-28	2.9000	2.9000	2.9000	2.9000	+4.693%	1	251	-60.345%
2026-01-27	2.7700	2.7700	2.7700	2.7700	+1.465%	7	250	-58.484%
2026-01-26	2.6100	2.7300	2.6100	2.7300	-5.862%	81	243	-57.875%
2026-01-23	2.9000	2.9000	2.9000	2.9000	+16.000%	1	166	-60.345%
2026-01-22	2.8800	2.8800	2.5000	2.5000	+71.233%	4	166	-54.000%
2026-01-16	1.4600	1.4600	1.4600	1.4600	+1.389%	9	154	-21.233%
2026-01-13	1.4400	1.4400	1.4400	1.4400	-10.000%	3	154	-20.139%
2025-12-22	1.6000	1.6000	1.6000	1.6000	+6.667%	3	151	-28.125%
2025-11-24	1.5500	1.5500	1.4900	1.5000	-23.858%	149	148	-23.333%
2025-11-21	1.9700	1.9700	1.9700	1.9700	+6.486%	2	7	-41.624%
2025-10-16	1.8500	1.8500	1.8500	1.8500	+9.467%	2	5	-37.838%
2025-10-03	1.6900	1.6900	1.6900	1.6900	-0.588%	3	5	-31.953%
2025-10-02	1.7700	1.7700	1.7000	1.7000	+1.190%	2	2	-32.353%
2025-09-24	1.5700	1.6800	1.5700	1.6800	-6.667%	2	2	-31.548%
2025-09-18	1.7300	1.8000	1.7300	1.8000	+9.091%	2	2	-36.111%
2025-09-02	1.6500	1.6500	1.6500	1.6500	0.000%	1	1	-30.303%