Dark

ABT20270115P100
ABT Jan 15 2027 100.00 Put (ABT270115P00100000)
option OPRA

EOD

Sep 9, 2026

4.10+28.125%(+0.90)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	4.0000	4.1000	4.0000	4.1000	+28.125%	9	1,515	0.000%
2026-09-04	3.1000	3.3000	3.1000	3.2000	0.000%	133	1,507	+28.125%
2026-09-03	3.2000	3.2000	3.2000	3.2000	+26.984%	3	1,507	+28.125%
2026-09-02	2.5000	2.5200	2.4500	2.5200	-11.579%	28	1,510	+62.698%
2026-09-01	2.8500	3.0000	2.8500	2.8500	+1.786%	66	1,535	+43.860%
2026-08-31	2.8000	2.9000	2.7800	2.8000	+5.263%	37	1,587	+46.429%
2026-08-28	2.6600	2.6600	2.6600	2.6600	-1.481%	1	1,571	+54.135%
2026-08-27	2.7000	2.7000	2.7000	2.7000	+13.924%	2	1,570	+51.852%
2026-08-26	2.2500	2.3700	2.2500	2.3700	+13.397%	24	1,571	+72.996%
2026-08-25	2.2500	2.2500	2.0900	2.0900	0.000%	10	1,565	+96.172%
2026-08-24	2.1000	2.1000	2.0900	2.0900	-7.111%	2	1,566	+96.172%
2026-08-21	2.2500	2.3000	2.2500	2.2500	-9.274%	5	1,568	+82.222%
2026-08-19	2.4800	2.4800	2.4800	2.4800	-14.483%	30	1,564	+65.323%
2026-08-18	2.9300	2.9300	2.8300	2.9000	-5.844%	29	1,564	+41.379%
2026-08-14	3.1000	3.1000	3.0800	3.0800	-6.383%	16	1,553	+33.117%
2026-08-12	3.6000	3.6000	3.2900	3.2900	-11.321%	7	1,540	+24.620%
2026-08-11	3.8000	3.9200	3.7100	3.7100	-11.667%	23	1,536	+10.512%
2026-08-10	4.4000	4.4000	4.2000	4.2000	-8.696%	6	1,537	-2.381%
2026-08-07	4.5000	4.6000	4.5000	4.6000	0.000%	52	1,541	-10.870%
2026-08-06	4.8000	4.8000	4.6000	4.6000	-18.149%	59	1,518	-10.870%
2026-08-05	5.6200	5.6200	5.6200	5.6200	+1.812%	21	1,464	-27.046%
2026-08-04	5.5000	5.5200	5.5000	5.5200	+10.400%	10	1,471	-25.725%
2026-08-03	5.1500	5.1500	5.0000	5.0000	-5.660%	22	1,470	-18.000%
2026-07-31	5.9000	5.9000	5.3000	5.3000	+17.778%	4	1,469	-22.642%
2026-07-29	4.8000	4.8000	4.3000	4.5000	-7.975%	19	1,470	-8.889%
2026-07-28	4.5000	4.8900	4.4000	4.8900	-12.679%	65	1,458	-16.155%
2026-07-27	6.2000	6.2000	5.3000	5.6000	-11.392%	85	1,432	-26.786%
2026-07-24	6.8000	6.8000	5.9800	6.3200	-14.130%	68	1,417	-35.127%
2026-07-23	7.0000	7.4000	7.0000	7.3600	+0.822%	7	1,382	-44.293%
2026-07-22	7.6000	7.6000	6.9000	7.3000	-9.877%	87	1,380	-43.836%
2026-07-21	7.5000	8.1000	7.3000	8.1000	+13.287%	32	1,309	-49.383%
2026-07-20	7.8000	7.8000	6.9000	7.1500	-10.625%	30	1,315	-42.657%
2026-07-17	7.3000	8.0000	7.0900	8.0000	-8.046%	34	1,292	-48.750%
2026-07-16	8.1000	8.7000	8.1000	8.7000	-37.857%	25	1,291	-52.874%
2026-07-15	14.0000	14.0000	14.0000	14.0000	+11.111%	1	1,271	-70.714%
2026-07-13	12.6000	12.6000	12.6000	12.6000	+8.621%	1	1,272	-67.460%
2026-07-10	11.6000	11.6000	11.6000	11.6000	+0.870%	1	1,273	-64.655%
2026-07-08	10.7500	11.5000	10.7500	11.5000	+11.650%	4	1,273	-64.348%
2026-07-07	9.9000	10.3000	9.9000	10.3000	-6.364%	5	1,273	-60.194%
2026-07-06	11.0000	11.0000	11.0000	11.0000	-3.678%	1	1,273	-62.727%
2026-07-02	11.5000	11.5000	11.4200	11.4200	-4.833%	2	1,273	-64.098%
2026-07-01	11.6000	12.0000	11.6000	12.0000	-9.774%	104	1,273	-65.833%
2026-06-30	13.3000	13.3000	13.3000	13.3000	+10.833%	1	1,272	-69.173%
2026-06-29	12.0000	12.0000	12.0000	12.0000	-14.894%	2	1,272	-65.833%
2026-06-16	14.1000	14.1000	14.1000	14.1000	-11.875%	1	1,270	-70.922%
2026-06-12	16.0000	16.0000	16.0000	16.0000	+11.888%	25	1,270	-74.375%
2026-06-10	14.3000	14.3000	14.3000	14.3000	+4.380%	1	1,295	-71.329%
2026-06-05	13.7000	13.7000	13.7000	13.7000	-21.893%	1	1,295	-70.073%
2026-05-29	17.5400	17.5400	17.5400	17.5400	+2.573%	4	1,294	-76.625%
2026-05-26	17.1000	17.1000	17.1000	17.1000	+11.765%	1	1,298	-76.023%
2026-05-19	15.3000	15.3000	15.3000	15.3000	-6.135%	1	1,298	-73.203%
2026-05-18	16.3000	16.3000	16.3000	16.3000	-11.026%	4	1,294	-74.847%
2026-05-14	18.3200	18.3200	18.3200	18.3200	+16.317%	1	1,294	-77.620%
2026-05-05	15.7500	15.7500	15.7500	15.7500	+5.422%	1	1,295	-73.968%
2026-05-04	14.9400	14.9400	14.9400	14.9400	+5.285%	1	1,296	-72.557%
2026-05-01	14.1900	14.1900	14.1900	14.1900	+22.964%	1	1,296	-71.106%
2026-04-28	11.5400	11.5400	11.5400	11.5400	-3.833%	1	1,296	-64.471%
2026-04-27	12.0000	12.0000	12.0000	12.0000	+3.448%	10	1,295	-65.833%
2026-04-22	11.6000	11.6000	11.6000	11.6000	+4.505%	1	1,285	-64.655%
2026-04-21	11.1000	11.1000	11.1000	11.1000	+11.446%	1	1,286	-63.063%
2026-04-20	9.6000	9.9600	9.6000	9.9600	-0.896%	82	1,285	-58.835%
2026-04-16	8.9000	11.0000	8.9000	10.0500	+32.063%	336	1,205	-59.204%
2026-04-15	7.6300	7.8000	7.5000	7.6100	-12.226%	234	973	-46.124%
2026-04-14	8.4000	8.6700	8.4000	8.6700	-2.034%	2	830	-52.710%
2026-04-13	9.3000	9.5000	8.8500	8.8500	-4.839%	3	830	-53.672%
2026-04-10	8.5000	9.3000	8.5000	9.3000	+13.415%	9	829	-55.914%
2026-04-09	8.2000	8.2000	8.2000	8.2000	0.000%	1	824	-50.000%
2026-04-08	8.2700	8.2700	8.2000	8.2000	+0.613%	11	824	-50.000%
2026-04-07	8.5000	8.5000	8.1500	8.1500	-5.233%	11	824	-49.693%
2026-04-06	8.6000	8.6000	8.6000	8.6000	-5.495%	1	814	-52.326%
2026-03-31	9.1000	9.1000	9.1000	9.1000	+3.409%	52	814	-54.945%
2026-03-30	8.5000	8.8000	8.4500	8.8000	+13.548%	4	831	-53.409%
2026-03-26	7.7500	7.7500	7.7500	7.7500	+6.164%	3	828	-47.097%
2026-03-25	7.7700	7.7700	7.3000	7.3000	-9.877%	403	825	-43.836%
2026-03-24	8.5000	8.5000	8.1000	8.1000	+3.846%	32	436	-49.383%
2026-03-23	7.8000	7.8000	7.8000	7.8000	+11.429%	1	429	-47.436%
2026-03-19	6.3000	7.0000	6.3000	7.0000	+7.692%	2	428	-41.429%
2026-03-18	6.1000	6.5000	6.1000	6.5000	+30.000%	8	427	-36.923%
2026-03-09	5.4500	5.4500	5.0000	5.0000	-8.257%	26	427	-18.000%
2026-03-05	5.3500	5.4500	5.3500	5.4500	+23.864%	108	404	-24.771%
2026-02-27	4.0500	4.4500	4.0500	4.4000	+11.392%	13	354	-6.818%
2026-02-26	3.8500	3.9500	3.8500	3.9500	-10.227%	2	344	+3.797%
2026-02-23	4.5000	4.5000	4.4000	4.4000	-5.376%	3	345	-6.818%
2026-02-20	4.5000	4.6500	4.5000	4.6500	+2.198%	2	345	-11.828%
2026-02-17	4.5500	4.5500	4.5500	4.5500	-4.211%	3	343	-9.890%
2026-02-12	4.7500	4.7500	4.7500	4.7500	-11.710%	1	343	-13.684%
2026-02-05	5.3800	5.3800	5.3800	5.3800	-3.929%	1	344	-23.792%
2026-02-04	5.6000	5.6000	5.6000	5.6000	+1.818%	34	343	-26.786%
2026-02-03	5.5000	5.5000	5.5000	5.5000	+6.796%	5	327	-25.455%
2026-02-02	5.1500	5.1500	5.1500	5.1500	-4.630%	1	322	-20.388%
2026-01-30	6.1700	6.3000	5.4000	5.4000	-12.195%	23	322	-24.074%
2026-01-29	6.1500	6.1500	6.1500	6.1500	-5.385%	1	316	-33.333%
2026-01-28	6.0400	6.5000	6.0400	6.5000	+17.541%	3	315	-36.923%
2026-01-27	5.4500	5.8800	5.4500	5.5300	+0.545%	11	314	-25.859%
2026-01-26	5.2000	5.5000	5.0000	5.5000	-12.000%	110	304	-25.455%
2026-01-23	5.3000	6.2500	5.3000	6.2500	+12.613%	90	199	-34.400%
2026-01-22	5.1000	5.5500	4.8000	5.5500	+70.769%	24	113	-26.126%
2026-01-16	3.0800	3.2500	3.0800	3.2500	+14.841%	2	101	+26.154%
2026-01-15	2.8300	2.8300	2.8300	2.8300	-11.563%	1	101	+44.876%
2026-01-13	3.2000	3.2000	3.2000	3.2000	+11.111%	6	100	+28.125%
2026-01-05	2.8800	2.8800	2.8800	2.8800	-7.395%	7	94	+42.361%
2026-01-02	3.1100	3.1100	3.1100	3.1100	+4.013%	12	87	+31.833%
2025-12-30	2.9900	2.9900	2.9900	2.9900	-18.082%	1	75	+37.124%
2025-11-20	3.6500	3.6500	3.6500	3.6500	+12.308%	5	74	+12.329%
2025-11-07	3.2500	3.2500	3.2500	3.2500	+15.248%	3	73	+26.154%
2025-10-28	2.8200	2.8200	2.8200	2.8200	+0.714%	15	73	+45.390%
2025-10-08	2.8000	2.8000	2.8000	2.8000	-9.677%	1	58	+46.429%
2025-09-30	3.1000	3.1000	3.1000	3.1000	+3.333%	1	58	+32.258%
2025-09-26	3.0000	3.0000	3.0000	3.0000	+1.695%	2	57	+36.667%
2025-09-24	2.8900	2.9500	2.8800	2.9500	-0.338%	4	57	+38.983%
2025-09-18	2.8500	2.9600	2.8500	2.9600	-0.671%	2	57	+38.514%
2025-09-17	2.9800	2.9800	2.9800	2.9800	+0.337%	2	56	+37.584%
2025-09-16	2.9700	2.9700	2.9700	2.9700	-3.883%	11	56	+38.047%
2025-09-15	3.0900	3.0900	3.0900	3.0900	-0.323%	1	45	+32.686%
2025-08-13	3.1000	3.1000	3.1000	3.1000	+1.307%	1	46	+32.258%
2025-08-06	3.0600	3.0600	3.0600	3.0600	-11.304%	1	45	+33.987%
2025-08-04	3.4500	3.4500	3.4500	3.4500	+1.173%	1	46	+18.841%
2025-07-30	3.4100	3.4100	3.4100	3.4100	-15.802%	1	46	+20.235%
2025-07-18	4.0500	4.0500	4.0500	4.0500	-10.000%	2	46	+1.235%
2025-07-17	4.5900	4.5900	4.5000	4.5000	+38.037%	3	48	-8.889%
2025-07-09	3.2600	3.2600	3.2600	3.2600	-21.446%	1	47	+25.767%
2025-05-28	4.1000	4.1500	4.1000	4.1500	+7.792%	4	47	-1.205%
2025-05-21	3.8500	3.8500	3.8500	3.8500	-9.412%	2	49	+6.494%
2025-05-14	4.2500	4.2500	4.2500	4.2500	+1.190%	1	49	-3.529%
2025-05-13	4.2000	4.2000	4.2000	4.2000	-11.950%	2	49	-2.381%
2025-04-25	4.6600	4.7700	4.6600	4.7700	+6.236%	4	49	-14.046%
2025-04-17	4.4600	4.4900	4.4600	4.4900	-25.167%	2	50	-8.686%
2025-04-08	6.0000	6.0000	6.0000	6.0000	-13.545%	1	50	-31.667%
2025-04-07	6.9500	6.9500	6.9400	6.9400	+9.637%	2	49	-40.922%
2025-04-04	6.0300	6.3300	6.0300	6.3300	+50.714%	8	48	-35.229%
2025-03-25	4.2000	4.2000	4.2000	4.2000	-0.709%	2	47	-2.381%
2025-03-24	4.2300	4.2300	4.2300	4.2300	-9.422%	2	49	-3.073%
2025-03-21	4.4100	4.6700	4.4100	4.6700	+3.778%	4	47	-12.206%
2025-03-19	4.5000	4.5000	4.5000	4.5000	+28.571%	2	47	-8.889%
2025-03-10	3.3000	3.5000	3.3000	3.5000	+4.478%	2	45	+17.143%
2025-02-28	3.3500	3.3500	3.3500	3.3500	+0.601%	10	45	+22.388%
2025-02-25	3.3100	3.3300	3.3100	3.3300	+7.074%	4	41	+23.123%
2025-02-21	3.1100	3.1100	3.1100	3.1100	-16.845%	8	41	+31.833%
2025-02-07	3.6900	3.7400	3.6900	3.7400	-0.796%	4	44	+9.626%
2025-02-06	3.5200	3.7700	3.5200	3.7700	-8.049%	3	44	+8.753%
2025-01-24	3.9500	4.1000	3.9500	4.1000	-13.684%	4	43	0.000%
2025-01-23	4.6100	4.7500	4.6100	4.7500	-11.215%	8	43	-13.684%
2025-01-21	5.4500	5.4500	5.3500	5.3500	-18.321%	3	35	-23.364%
2025-01-08	6.5500	6.5500	6.5500	6.5500	0.000%	1	33	-37.405%
2025-01-02	6.5500	6.5500	6.5500	6.5500	+0.769%	1	33	-37.405%
2024-12-18	6.5000	6.5000	6.5000	6.5000	+6.383%	1	33	-36.923%
2024-12-10	6.1100	6.1100	6.1100	6.1100	+15.283%	2	32	-32.897%
2024-11-27	5.3000	5.3000	5.3000	5.3000	-5.018%	1	29	-22.642%
2024-11-22	5.5800	5.5800	5.5800	5.5800	-7.000%	4	29	-26.523%
2024-11-13	6.0500	6.0500	6.0000	6.0000	-22.078%	22	27	-31.667%
2024-10-03	7.7000	7.7000	7.7000	7.7000	0.000%	5	5	-46.753%