Dark

ABT20270115P105
ABT Jan 15 2027 105.00 Put (ABT270115P00105000)
option OPRA

EOD

Sep 9, 2026

6.50+6.557%(+0.40)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	5.9000	6.5000	5.9000	6.5000	+6.557%	58	1,209	0.000%
2026-09-08	5.8000	6.1000	5.8000	6.1000	+24.490%	47	1,178	+6.557%
2026-09-04	4.3800	4.9000	4.3800	4.9000	+2.083%	13	1,160	+32.653%
2026-09-03	4.9000	5.1000	4.8000	4.8000	+17.073%	35	1,160	+35.417%
2026-09-02	4.1000	4.1000	3.7200	4.1000	-10.870%	35	1,164	+58.537%
2026-09-01	4.4000	4.6300	4.4000	4.6000	+6.977%	58	1,164	+41.304%
2026-08-31	4.4000	4.4200	4.3000	4.3000	+11.688%	12	1,157	+51.163%
2026-08-28	3.8500	3.8500	3.8500	3.8500	-4.703%	2	1,155	+68.831%
2026-08-27	4.0400	4.0400	4.0400	4.0400	+12.222%	2	1,153	+60.891%
2026-08-26	3.3000	3.7000	3.3000	3.6000	+13.208%	26	1,151	+80.556%
2026-08-25	3.3000	3.3000	3.1800	3.1800	+2.581%	2	1,149	+104.403%
2026-08-24	3.1000	3.1000	3.1000	3.1000	-6.061%	26	1,149	+109.677%
2026-08-21	3.5000	3.5000	3.3000	3.3000	-10.811%	4	1,151	+96.970%
2026-08-19	3.7000	3.7000	3.7000	3.7000	-12.941%	3	1,150	+75.676%
2026-08-18	4.3300	4.3300	4.2500	4.2500	-8.994%	4	1,151	+52.941%
2026-08-14	4.6700	4.6700	4.6700	4.6700	+1.522%	2	1,151	+39.186%
2026-08-13	4.5400	4.6000	4.5400	4.6000	-9.804%	23	1,151	+41.304%
2026-08-12	5.5000	5.5000	5.1000	5.1000	-22.727%	61	1,167	+27.451%
2026-08-07	6.5000	6.6000	6.4000	6.6000	+3.125%	168	1,111	-1.515%
2026-08-06	6.7000	6.7000	6.4000	6.4000	-20.000%	29	1,075	+1.562%
2026-08-05	8.0000	8.0000	8.0000	8.0000	+17.647%	8	1,050	-18.750%
2026-08-03	6.9500	7.1000	6.8000	6.8000	-8.108%	33	1,042	-4.412%
2026-07-31	7.6000	7.6000	7.4000	7.4000	+23.333%	13	1,014	-12.162%
2026-07-29	6.0000	6.1000	6.0000	6.0000	-11.765%	41	1,016	+8.333%
2026-07-28	6.0000	6.8000	6.0000	6.8000	-11.688%	22	978	-4.412%
2026-07-27	7.8000	7.8000	7.5000	7.7000	-27.427%	29	975	-15.584%
2026-07-21	10.1000	10.6100	10.1000	10.6100	+13.476%	17	953	-38.737%
2026-07-20	9.4000	9.4000	9.3500	9.3500	-9.223%	2	946	-30.481%
2026-07-17	9.8500	10.7200	9.8500	10.3000	-4.630%	37	948	-36.893%
2026-07-16	10.8000	10.8000	10.8000	10.8000	-27.027%	1	953	-39.815%
2026-07-10	14.8000	14.8000	14.8000	14.8000	+11.278%	1	952	-56.081%
2026-07-07	12.9000	13.4000	12.9000	13.3000	-5.674%	8	952	-51.128%
2026-07-06	14.1000	14.1000	14.1000	14.1000	-18.966%	1	951	-53.901%
2026-06-23	17.4000	17.4000	17.4000	17.4000	-4.918%	1	951	-62.644%
2026-06-16	18.3000	18.3000	18.3000	18.3000	0.000%	2	951	-64.481%
2026-06-11	18.3000	18.3000	18.3000	18.3000	-2.139%	3	953	-64.481%
2026-06-04	18.7000	18.7000	18.7000	18.7000	-14.220%	4	956	-65.241%
2026-05-27	21.8000	21.8000	21.8000	21.8000	+5.314%	1	960	-70.183%
2026-05-26	20.9000	20.9000	20.7000	20.7000	-1.429%	4	960	-68.599%
2026-05-21	21.0000	21.0000	21.0000	21.0000	+9.661%	15	958	-69.048%
2026-05-19	19.5000	19.5000	19.1500	19.1500	-16.009%	7	969	-66.057%
2026-05-14	22.8000	22.8000	22.8000	22.8000	-0.870%	1	971	-71.491%
2026-05-12	23.0000	23.0000	23.0000	23.0000	-2.913%	5	975	-71.739%
2026-05-11	23.6900	23.6900	23.6900	23.6900	+24.292%	1	975	-72.562%
2026-05-04	19.0600	19.0600	19.0600	19.0600	+8.790%	2	976	-65.897%
2026-05-01	17.7200	17.7200	17.5200	17.5200	+0.114%	7	965	-62.900%
2026-04-29	17.5000	17.5000	17.5000	17.5000	+14.529%	5	965	-62.857%
2026-04-27	15.2800	15.2800	15.2800	15.2800	-5.679%	2	965	-57.461%
2026-04-24	16.2000	16.2000	16.2000	16.2000	+29.600%	2	963	-59.877%
2026-04-17	12.9000	12.9000	12.5000	12.5000	-10.714%	10	961	-48.000%
2026-04-16	11.6000	14.0000	11.6000	14.0000	+16.959%	26	959	-53.571%
2026-04-10	11.0000	11.9700	11.0000	11.9700	+14.000%	15	942	-45.698%
2026-04-09	10.5000	10.5000	10.5000	10.5000	-0.943%	3	932	-38.095%
2026-04-08	10.6000	10.6000	10.6000	10.6000	-2.752%	2	932	-38.679%
2026-04-07	10.9000	10.9000	10.9000	10.9000	0.000%	2	932	-40.367%
2026-04-06	10.7200	10.9000	9.9000	10.9000	-10.214%	673	932	-40.367%
2026-03-31	11.3100	12.1400	11.3100	12.1400	+13.458%	15	525	-46.458%
2026-03-30	10.7000	10.7000	10.7000	10.7000	+18.889%	12	537	-39.252%
2026-03-26	10.2500	10.2500	9.0000	9.0000	-16.279%	401	526	-27.778%
2026-03-24	10.7500	10.7500	10.7500	10.7500	+12.096%	10	921	-39.535%
2026-03-20	9.5900	9.5900	9.5900	9.5900	+17.669%	1	875	-32.221%
2026-03-18	8.1500	8.1500	8.1500	8.1500	0.000%	4	875	-20.245%
2026-03-12	8.1800	8.1800	8.1500	8.1500	+8.667%	2	875	-20.245%
2026-03-11	7.5000	7.5000	7.5000	7.5000	+37.615%	2	876	-13.333%
2026-03-02	5.4500	5.4500	5.4500	5.4500	-5.217%	1	876	+19.266%
2026-02-27	5.5500	5.7500	5.3500	5.7500	-5.738%	29	876	+13.043%
2026-02-23	6.1000	6.1500	6.1000	6.1000	-2.400%	32	859	+6.557%
2026-02-20	6.4000	6.6300	6.1500	6.2500	-8.088%	23	831	+4.000%
2026-02-13	6.8200	6.8200	6.8000	6.8000	+9.677%	8	833	-4.412%
2026-02-11	6.3000	6.3000	6.2000	6.2000	-3.876%	5	833	+4.839%
2026-02-10	6.5500	6.5500	6.4500	6.4500	-13.423%	44	835	+0.775%
2026-02-05	7.4500	7.4500	7.4500	7.4500	0.000%	3	833	-12.752%
2026-02-04	7.4500	7.4500	7.4500	7.4500	+6.429%	7	836	-12.752%
2026-02-02	6.1000	7.0600	6.1000	7.0000	-9.209%	10	836	-7.143%
2026-01-30	7.7100	7.7100	7.7100	7.7100	-7.108%	4	826	-15.694%
2026-01-29	8.3000	8.3000	8.3000	8.3000	+1.220%	1	822	-21.687%
2026-01-28	7.5200	8.2000	7.5200	8.2000	+5.263%	200	821	-20.732%
2026-01-27	7.2300	7.9000	7.2300	7.7900	+5.270%	6	680	-16.560%
2026-01-26	6.5000	7.4000	6.5000	7.4000	-2.503%	49	677	-12.162%
2026-01-23	7.1000	7.9400	7.1000	7.5900	+3.830%	9	649	-14.361%
2026-01-22	7.1000	7.3100	6.2500	7.3100	+82.294%	18	645	-11.081%
2026-01-21	4.1500	4.3000	4.0100	4.0100	-7.816%	6	635	+62.095%
2026-01-20	4.3500	4.3500	4.3500	4.3500	+16.000%	74	631	+49.425%
2026-01-15	3.7500	3.7500	3.7500	3.7500	-11.765%	7	557	+73.333%
2026-01-13	4.2500	4.4000	4.2500	4.2500	+6.250%	19	557	+52.941%
2026-01-12	4.0500	4.0500	4.0000	4.0000	+19.403%	4	544	+62.500%
2026-01-06	3.3500	3.3500	3.3500	3.3500	-12.987%	30	548	+94.030%
2026-01-05	3.8800	3.8800	3.8500	3.8500	-1.282%	10	509	+68.831%
2025-12-30	3.9000	3.9000	3.9000	3.9000	-3.704%	7	509	+66.667%
2025-12-29	4.0500	4.0500	4.0500	4.0500	-6.897%	2	502	+60.494%
2025-12-23	4.3500	4.3500	4.3500	4.3500	+11.538%	10	500	+49.425%
2025-12-17	3.9000	3.9000	3.9000	3.9000	-17.895%	1	490	+66.667%
2025-12-10	4.7500	4.7500	4.7500	4.7500	+3.261%	10	489	+36.842%
2025-12-09	4.6000	4.6000	4.6000	4.6000	+13.022%	1	479	+41.304%
2025-11-21	4.4000	4.4000	4.0700	4.0700	-9.556%	33	478	+59.705%
2025-11-03	5.1000	5.1000	4.5000	4.5000	+20.968%	13	440	+44.444%
2025-09-24	3.5700	3.7200	3.5700	3.7200	+7.826%	4	440	+74.731%
2025-09-22	3.4500	3.4500	3.4500	3.4500	-8.000%	3	440	+88.406%
2025-09-16	3.7500	3.7500	3.7500	3.7500	-2.344%	10	437	+73.333%
2025-09-12	3.7900	3.8400	3.7900	3.8400	+3.784%	2	427	+69.271%
2025-09-05	3.7000	3.7000	3.7000	3.7000	+7.246%	8	427	+75.676%
2025-09-04	3.4500	3.4500	3.4500	3.4500	-8.000%	8	423	+88.406%
2025-08-26	3.6500	3.7500	3.6500	3.7500	-8.537%	2	424	+73.333%
2025-07-30	4.2000	4.3000	4.1000	4.1000	-9.890%	6	424	+58.537%
2025-07-29	4.5500	4.5500	4.5500	4.5500	-8.635%	2	426	+42.857%
2025-07-21	4.9800	4.9800	4.9800	4.9800	+3.750%	1	424	+30.522%
2025-07-18	4.8000	4.8000	4.8000	4.8000	-13.357%	1	425	+35.417%
2025-07-17	5.9000	5.9000	5.2500	5.5400	+42.051%	5	426	+17.329%
2025-07-01	3.9000	3.9000	3.9000	3.9000	-9.513%	1	424	+66.667%
2025-06-26	4.3100	4.3100	4.3100	4.3100	-13.800%	1	425	+50.812%
2025-05-15	4.7300	5.0000	4.7300	5.0000	-16.667%	2	424	+30.000%
2025-04-25	5.5600	6.0000	5.5600	6.0000	+6.572%	26	424	+8.333%
2025-04-24	5.5400	5.6300	5.5400	5.6300	-27.821%	2	419	+15.453%
2025-04-10	8.0300	8.0300	7.8000	7.8000	-6.024%	400	419	-16.667%
2025-04-07	8.3000	8.3000	8.3000	8.3000	+65.669%	5	19	-21.687%
2025-03-27	4.9200	5.0100	4.9200	5.0100	-2.718%	302	19	+29.741%
2025-03-25	5.0500	5.1500	5.0500	5.1500	-9.807%	9	308	+26.214%
2025-03-21	5.4600	5.7100	5.4600	5.7100	+20.719%	4	303	+13.835%
2025-02-18	4.7300	4.7300	4.7200	4.7300	+3.501%	300	303	+37.421%
2025-02-06	4.4400	4.5700	4.4400	4.5700	+0.219%	2	3	+42.232%
2025-01-28	4.5600	4.5600	4.5600	4.5600	-13.962%	1	4	+42.544%
2025-01-24	5.3000	5.3000	5.3000	5.3000	-16.535%	2	5	+22.642%
2025-01-22	6.3500	6.3500	6.3500	6.3500	-6.618%	1	5	+2.362%
2025-01-21	6.8500	6.8500	6.8000	6.8000	-16.564%	2	4	-4.412%
2025-01-07	8.1500	8.1500	8.1500	8.1500	+13.194%	2	4	-20.245%
2024-10-21	7.2000	7.2000	7.2000	7.2000	-16.279%	2	4	-9.722%
2024-10-08	8.6000	8.6000	8.6000	8.6000	0.000%	2	2	-24.419%