Dark

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

EOD

Jul 24, 2026

6.32-14.130%(-1.04)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	6.8000	6.8000	5.9800	6.3200	-14.130%	68	1,417	0.000%
2026-07-23	7.0000	7.4000	7.0000	7.3600	+0.822%	7	1,382	-14.130%
2026-07-22	7.6000	7.6000	6.9000	7.3000	-9.877%	87	1,380	-13.425%
2026-07-21	7.5000	8.1000	7.3000	8.1000	+13.287%	32	1,309	-21.975%
2026-07-20	7.8000	7.8000	6.9000	7.1500	-10.625%	30	1,315	-11.608%
2026-07-17	7.3000	8.0000	7.0900	8.0000	-8.046%	34	1,292	-21.000%
2026-07-16	8.1000	8.7000	8.1000	8.7000	-37.857%	25	1,291	-27.356%
2026-07-15	14.0000	14.0000	14.0000	14.0000	+11.111%	1	1,271	-54.857%
2026-07-13	12.6000	12.6000	12.6000	12.6000	+8.621%	1	1,272	-49.841%
2026-07-10	11.6000	11.6000	11.6000	11.6000	+0.870%	1	1,273	-45.517%
2026-07-08	10.7500	11.5000	10.7500	11.5000	+11.650%	4	1,273	-45.043%
2026-07-07	9.9000	10.3000	9.9000	10.3000	-6.364%	5	1,273	-38.641%
2026-07-06	11.0000	11.0000	11.0000	11.0000	-3.678%	1	1,273	-42.545%
2026-07-02	11.5000	11.5000	11.4200	11.4200	-4.833%	2	1,273	-44.658%
2026-07-01	11.6000	12.0000	11.6000	12.0000	-9.774%	104	1,273	-47.333%
2026-06-30	13.3000	13.3000	13.3000	13.3000	+10.833%	1	1,272	-52.481%
2026-06-29	12.0000	12.0000	12.0000	12.0000	-14.894%	2	1,272	-47.333%
2026-06-16	14.1000	14.1000	14.1000	14.1000	-11.875%	1	1,270	-55.177%
2026-06-12	16.0000	16.0000	16.0000	16.0000	+11.888%	25	1,270	-60.500%
2026-06-10	14.3000	14.3000	14.3000	14.3000	+4.380%	1	1,295	-55.804%
2026-06-05	13.7000	13.7000	13.7000	13.7000	-21.893%	1	1,295	-53.869%
2026-05-29	17.5400	17.5400	17.5400	17.5400	+2.573%	4	1,294	-63.968%
2026-05-26	17.1000	17.1000	17.1000	17.1000	+11.765%	1	1,298	-63.041%
2026-05-19	15.3000	15.3000	15.3000	15.3000	-6.135%	1	1,298	-58.693%
2026-05-18	16.3000	16.3000	16.3000	16.3000	-11.026%	4	1,294	-61.227%
2026-05-14	18.3200	18.3200	18.3200	18.3200	+16.317%	1	1,294	-65.502%
2026-05-05	15.7500	15.7500	15.7500	15.7500	+5.422%	1	1,295	-59.873%
2026-05-04	14.9400	14.9400	14.9400	14.9400	+5.285%	1	1,296	-57.697%
2026-05-01	14.1900	14.1900	14.1900	14.1900	+22.964%	1	1,296	-55.462%
2026-04-28	11.5400	11.5400	11.5400	11.5400	-3.833%	1	1,296	-45.234%
2026-04-27	12.0000	12.0000	12.0000	12.0000	+3.448%	10	1,295	-47.333%
2026-04-22	11.6000	11.6000	11.6000	11.6000	+4.505%	1	1,285	-45.517%
2026-04-21	11.1000	11.1000	11.1000	11.1000	+11.446%	1	1,286	-43.063%
2026-04-20	9.6000	9.9600	9.6000	9.9600	-0.896%	82	1,285	-36.546%
2026-04-16	8.9000	11.0000	8.9000	10.0500	+32.063%	336	1,205	-37.114%
2026-04-15	7.6300	7.8000	7.5000	7.6100	-12.226%	234	973	-16.951%
2026-04-14	8.4000	8.6700	8.4000	8.6700	-2.034%	2	830	-27.105%
2026-04-13	9.3000	9.5000	8.8500	8.8500	-4.839%	3	830	-28.588%
2026-04-10	8.5000	9.3000	8.5000	9.3000	+13.415%	9	829	-32.043%
2026-04-09	8.2000	8.2000	8.2000	8.2000	0.000%	1	824	-22.927%
2026-04-08	8.2700	8.2700	8.2000	8.2000	+0.613%	11	824	-22.927%
2026-04-07	8.5000	8.5000	8.1500	8.1500	-5.233%	11	824	-22.454%
2026-04-06	8.6000	8.6000	8.6000	8.6000	-5.495%	1	814	-26.512%
2026-03-31	9.1000	9.1000	9.1000	9.1000	+3.409%	52	814	-30.549%
2026-03-30	8.5000	8.8000	8.4500	8.8000	+13.548%	4	831	-28.182%
2026-03-26	7.7500	7.7500	7.7500	7.7500	+6.164%	3	828	-18.452%
2026-03-25	7.7700	7.7700	7.3000	7.3000	-9.877%	403	825	-13.425%
2026-03-24	8.5000	8.5000	8.1000	8.1000	+3.846%	32	436	-21.975%
2026-03-23	7.8000	7.8000	7.8000	7.8000	+11.429%	1	429	-18.974%
2026-03-19	6.3000	7.0000	6.3000	7.0000	+7.692%	2	428	-9.714%
2026-03-18	6.1000	6.5000	6.1000	6.5000	+30.000%	8	427	-2.769%
2026-03-09	5.4500	5.4500	5.0000	5.0000	-8.257%	26	427	+26.400%
2026-03-05	5.3500	5.4500	5.3500	5.4500	+23.864%	108	404	+15.963%
2026-02-27	4.0500	4.4500	4.0500	4.4000	+11.392%	13	354	+43.636%
2026-02-26	3.8500	3.9500	3.8500	3.9500	-10.227%	2	344	+60.000%
2026-02-23	4.5000	4.5000	4.4000	4.4000	-5.376%	3	345	+43.636%
2026-02-20	4.5000	4.6500	4.5000	4.6500	+2.198%	2	345	+35.914%
2026-02-17	4.5500	4.5500	4.5500	4.5500	-4.211%	3	343	+38.901%
2026-02-12	4.7500	4.7500	4.7500	4.7500	-11.710%	1	343	+33.053%
2026-02-05	5.3800	5.3800	5.3800	5.3800	-3.929%	1	344	+17.472%
2026-02-04	5.6000	5.6000	5.6000	5.6000	+1.818%	34	343	+12.857%
2026-02-03	5.5000	5.5000	5.5000	5.5000	+6.796%	5	327	+14.909%
2026-02-02	5.1500	5.1500	5.1500	5.1500	-4.630%	1	322	+22.718%
2026-01-30	6.1700	6.3000	5.4000	5.4000	-12.195%	23	322	+17.037%
2026-01-29	6.1500	6.1500	6.1500	6.1500	-5.385%	1	316	+2.764%
2026-01-28	6.0400	6.5000	6.0400	6.5000	+17.541%	3	315	-2.769%
2026-01-27	5.4500	5.8800	5.4500	5.5300	+0.545%	11	314	+14.286%
2026-01-26	5.2000	5.5000	5.0000	5.5000	-12.000%	110	304	+14.909%
2026-01-23	5.3000	6.2500	5.3000	6.2500	+12.613%	90	199	+1.120%
2026-01-22	5.1000	5.5500	4.8000	5.5500	+70.769%	24	113	+13.874%
2026-01-16	3.0800	3.2500	3.0800	3.2500	+14.841%	2	101	+94.462%
2026-01-15	2.8300	2.8300	2.8300	2.8300	-11.563%	1	101	+123.322%
2026-01-13	3.2000	3.2000	3.2000	3.2000	+11.111%	6	100	+97.500%
2026-01-05	2.8800	2.8800	2.8800	2.8800	-7.395%	7	94	+119.444%
2026-01-02	3.1100	3.1100	3.1100	3.1100	+4.013%	12	87	+103.215%
2025-12-30	2.9900	2.9900	2.9900	2.9900	-18.082%	1	75	+111.371%
2025-11-20	3.6500	3.6500	3.6500	3.6500	+12.308%	5	74	+73.151%
2025-11-07	3.2500	3.2500	3.2500	3.2500	+15.248%	3	73	+94.462%
2025-10-28	2.8200	2.8200	2.8200	2.8200	+0.714%	15	73	+124.113%
2025-10-08	2.8000	2.8000	2.8000	2.8000	-9.677%	1	58	+125.714%
2025-09-30	3.1000	3.1000	3.1000	3.1000	+3.333%	1	58	+103.871%
2025-09-26	3.0000	3.0000	3.0000	3.0000	+1.695%	2	57	+110.667%
2025-09-24	2.8900	2.9500	2.8800	2.9500	-0.338%	4	57	+114.237%
2025-09-18	2.8500	2.9600	2.8500	2.9600	-0.671%	2	57	+113.514%
2025-09-17	2.9800	2.9800	2.9800	2.9800	+0.337%	2	56	+112.081%
2025-09-16	2.9700	2.9700	2.9700	2.9700	-3.883%	11	56	+112.795%
2025-09-15	3.0900	3.0900	3.0900	3.0900	-0.323%	1	45	+104.531%
2025-08-13	3.1000	3.1000	3.1000	3.1000	+1.307%	1	46	+103.871%
2025-08-06	3.0600	3.0600	3.0600	3.0600	-11.304%	1	45	+106.536%
2025-08-04	3.4500	3.4500	3.4500	3.4500	+1.173%	1	46	+83.188%
2025-07-30	3.4100	3.4100	3.4100	3.4100	-15.802%	1	46	+85.337%
2025-07-18	4.0500	4.0500	4.0500	4.0500	-10.000%	2	46	+56.049%
2025-07-17	4.5900	4.5900	4.5000	4.5000	+38.037%	3	48	+40.444%
2025-07-09	3.2600	3.2600	3.2600	3.2600	-21.446%	1	47	+93.865%
2025-05-28	4.1000	4.1500	4.1000	4.1500	+7.792%	4	47	+52.289%
2025-05-21	3.8500	3.8500	3.8500	3.8500	-9.412%	2	49	+64.156%
2025-05-14	4.2500	4.2500	4.2500	4.2500	+1.190%	1	49	+48.706%
2025-05-13	4.2000	4.2000	4.2000	4.2000	-11.950%	2	49	+50.476%
2025-04-25	4.6600	4.7700	4.6600	4.7700	+6.236%	4	49	+32.495%
2025-04-17	4.4600	4.4900	4.4600	4.4900	-25.167%	2	50	+40.757%
2025-04-08	6.0000	6.0000	6.0000	6.0000	-13.545%	1	50	+5.333%
2025-04-07	6.9500	6.9500	6.9400	6.9400	+9.637%	2	49	-8.934%
2025-04-04	6.0300	6.3300	6.0300	6.3300	+50.714%	8	48	-0.158%
2025-03-25	4.2000	4.2000	4.2000	4.2000	-0.709%	2	47	+50.476%
2025-03-24	4.2300	4.2300	4.2300	4.2300	-9.422%	2	49	+49.409%
2025-03-21	4.4100	4.6700	4.4100	4.6700	+3.778%	4	47	+35.332%
2025-03-19	4.5000	4.5000	4.5000	4.5000	+28.571%	2	47	+40.444%
2025-03-10	3.3000	3.5000	3.3000	3.5000	+4.478%	2	45	+80.571%
2025-02-28	3.3500	3.3500	3.3500	3.3500	+0.601%	10	45	+88.657%
2025-02-25	3.3100	3.3300	3.3100	3.3300	+7.074%	4	41	+89.790%
2025-02-21	3.1100	3.1100	3.1100	3.1100	-16.845%	8	41	+103.215%
2025-02-07	3.6900	3.7400	3.6900	3.7400	-0.796%	4	44	+68.984%
2025-02-06	3.5200	3.7700	3.5200	3.7700	-8.049%	3	44	+67.639%
2025-01-24	3.9500	4.1000	3.9500	4.1000	-13.684%	4	43	+54.146%
2025-01-23	4.6100	4.7500	4.6100	4.7500	-11.215%	8	43	+33.053%
2025-01-21	5.4500	5.4500	5.3500	5.3500	-18.321%	3	35	+18.131%
2025-01-08	6.5500	6.5500	6.5500	6.5500	0.000%	1	33	-3.511%
2025-01-02	6.5500	6.5500	6.5500	6.5500	+0.769%	1	33	-3.511%
2024-12-18	6.5000	6.5000	6.5000	6.5000	+6.383%	1	33	-2.769%
2024-12-10	6.1100	6.1100	6.1100	6.1100	+15.283%	2	32	+3.437%
2024-11-27	5.3000	5.3000	5.3000	5.3000	-5.018%	1	29	+19.245%
2024-11-22	5.5800	5.5800	5.5800	5.5800	-7.000%	4	29	+13.262%
2024-11-13	6.0500	6.0500	6.0000	6.0000	-22.078%	22	27	+5.333%
2024-10-03	7.7000	7.7000	7.7000	7.7000	0.000%	5	5	-17.922%