Dark

ABT20270115P110
ABT Jan 15 2027 110.00 Put (ABT270115P00110000)
option OPRA

EOD

Sep 9, 2026

9.00+2.273%(+0.20)1,249

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	8.6000	9.0000	8.6000	9.0000	+2.273%	1,249	2,189	0.000%
2026-09-08	8.6000	8.8000	8.5000	8.8000	+20.548%	8	1,501	+2.273%
2026-09-04	7.1100	7.3000	6.6600	7.3000	-0.273%	39	1,504	+23.288%
2026-09-03	7.3000	7.3200	7.0700	7.3200	+23.025%	40	1,504	+22.951%
2026-09-02	5.9500	5.9500	5.9500	5.9500	-13.768%	1	1,525	+51.261%
2026-09-01	6.4000	7.0000	6.4000	6.9000	+4.545%	34	1,524	+30.435%
2026-08-31	6.2000	6.6000	6.2000	6.6000	+13.793%	37	1,504	+36.364%
2026-08-27	6.0000	6.2000	5.8000	5.8000	+12.186%	25	1,481	+55.172%
2026-08-26	5.1000	5.2100	4.9000	5.1700	+10.000%	81	1,465	+74.081%
2026-08-25	4.9000	5.1000	4.5000	4.7000	+4.444%	24	1,423	+91.489%
2026-08-24	4.7000	4.7000	4.5000	4.5000	-6.250%	49	1,413	+100.000%
2026-08-21	5.5000	5.5000	4.8000	4.8000	-5.882%	8	1,378	+87.500%
2026-08-19	5.6000	5.6000	5.1000	5.1000	-15.563%	45	1,380	+76.471%
2026-08-18	6.1000	6.3000	6.0000	6.0400	-11.825%	38	1,373	+49.007%
2026-08-17	6.9000	6.9300	6.8000	6.8500	+2.239%	12	1,390	+31.387%
2026-08-14	6.8000	6.8000	6.5000	6.7000	-2.047%	4	1,397	+34.328%
2026-08-13	6.6000	6.8400	6.4600	6.8400	-2.286%	39	1,395	+31.579%
2026-08-12	8.2500	8.2500	7.0000	7.0000	-7.895%	39	1,382	+28.571%
2026-08-11	7.7000	7.8000	7.6000	7.6000	-8.434%	6	1,375	+18.421%
2026-08-10	8.3000	8.3000	8.3000	8.3000	-8.791%	5	1,373	+8.434%
2026-08-07	9.1000	9.1000	9.1000	9.1000	+1.111%	4	1,369	-1.099%
2026-08-06	9.0000	9.0000	9.0000	9.0000	-10.000%	16	1,365	0.000%
2026-07-31	10.1100	10.2400	9.7800	10.0000	-4.306%	73	1,357	-10.000%
2026-07-30	9.7000	10.4500	9.7000	10.4500	+26.055%	2	1,351	-13.876%
2026-07-29	8.4000	8.5000	8.2000	8.2900	-5.795%	16	1,351	+8.565%
2026-07-28	8.6000	8.8000	8.4900	8.8000	-13.725%	31	1,340	+2.273%
2026-07-27	10.5000	10.5000	10.2000	10.2000	-9.735%	15	1,325	-11.765%
2026-07-24	11.3000	11.3000	11.3000	11.3000	-16.728%	10	1,314	-20.354%
2026-07-22	13.6000	13.6000	13.5700	13.5700	-2.233%	2	1,314	-33.677%
2026-07-16	14.2100	14.2100	13.8800	13.8800	-16.386%	8	1,315	-35.159%
2026-07-07	16.6000	16.6000	16.6000	16.6000	-10.270%	2	1,315	-45.783%
2026-06-26	18.5000	18.5000	18.5000	18.5000	-1.333%	2	1,316	-51.351%
2026-06-25	18.7500	18.7500	18.7500	18.7500	-18.831%	3	1,317	-52.000%
2026-06-17	23.1000	23.1000	23.1000	23.1000	+5.000%	2	1,320	-61.039%
2026-06-16	22.0000	22.0000	22.0000	22.0000	-4.514%	1	1,320	-59.091%
2026-06-15	23.0400	23.0400	23.0400	23.0400	+9.506%	1	1,321	-60.938%
2026-06-09	20.7000	21.0400	20.7000	21.0400	+1.643%	2	1,322	-57.224%
2026-06-05	20.7000	20.7000	20.7000	20.7000	-7.175%	10	1,324	-56.522%
2026-06-04	22.3000	22.3000	22.3000	22.3000	-9.350%	1	1,314	-59.641%
2026-06-03	24.4000	24.6000	24.0000	24.6000	+4.237%	11	1,315	-63.415%
2026-05-22	23.6000	23.6000	23.6000	23.6000	-5.221%	1	1,318	-61.864%
2026-05-21	24.9000	24.9000	24.9000	24.9000	+5.508%	10	1,326	-63.855%
2026-05-20	23.6000	23.6000	23.6000	23.6000	-2.881%	1	1,326	-61.864%
2026-05-18	24.3000	24.3000	24.3000	24.3000	-7.429%	40	1,326	-62.963%
2026-05-14	26.2500	26.2500	26.2500	26.2500	-3.493%	1	1,326	-65.714%
2026-05-12	27.4000	27.4000	27.2000	27.2000	-2.334%	6	1,327	-66.912%
2026-05-11	27.8500	27.8500	27.8500	27.8500	+16.723%	4	1,327	-67.684%
2026-05-07	23.8600	23.8600	23.8600	23.8600	+8.950%	2	1,331	-62.280%
2026-05-04	21.9000	21.9000	21.9000	21.9000	+2.146%	2	1,332	-58.904%
2026-05-01	21.4100	21.4400	21.4100	21.4400	+3.276%	12	1,338	-58.022%
2026-04-30	20.7600	20.7600	20.7600	20.7600	+6.462%	2	1,338	-56.647%
2026-04-29	19.5000	19.5000	19.5000	19.5000	+8.333%	4	1,337	-53.846%
2026-04-28	18.0000	18.0000	18.0000	18.0000	-11.330%	1	1,337	-50.000%
2026-04-27	20.3000	20.3000	20.3000	20.3000	0.000%	1	1,338	-55.665%
2026-04-24	20.3000	20.3000	20.3000	20.3000	+1.096%	2	1,338	-55.665%
2026-04-23	19.4000	20.0800	19.4000	20.0800	+3.773%	14	1,340	-55.179%
2026-04-22	19.6000	19.6000	19.3200	19.3500	+20.186%	5	1,334	-53.488%
2026-04-20	16.0000	16.1000	16.0000	16.1000	-3.012%	2	1,329	-44.099%
2026-04-16	15.5700	16.6000	15.2000	16.6000	+22.963%	17	1,328	-45.783%
2026-04-14	13.6000	13.6000	13.5000	13.5000	-10.596%	17	1,319	-33.333%
2026-04-13	15.1000	15.1000	15.1000	15.1000	+4.426%	37	1,319	-40.397%
2026-04-10	13.7300	14.4600	13.7300	14.4600	+8.722%	131	1,319	-37.759%
2026-04-02	13.3000	13.3000	13.3000	13.3000	+2.308%	22	1,342	-32.331%
2026-04-01	13.2000	13.3000	13.0000	13.0000	-4.059%	71	1,342	-30.769%
2026-03-31	13.2400	13.5500	13.2400	13.5500	-0.221%	5	1,342	-33.579%
2026-03-30	14.4500	14.4500	13.1900	13.5800	+8.207%	25	1,333	-33.726%
2026-03-27	12.8000	12.8000	12.5000	12.5500	-7.924%	39	1,352	-28.287%
2026-03-24	13.6300	13.6300	13.6300	13.6300	+6.902%	8	1,358	-33.969%
2026-03-23	11.8000	12.8500	11.8000	12.7500	+6.250%	25	1,350	-29.412%
2026-03-20	11.9500	12.0000	11.9500	12.0000	+7.623%	8	1,341	-25.000%
2026-03-19	11.2500	11.2500	11.1000	11.1500	+4.695%	6	1,336	-19.283%
2026-03-18	9.9500	10.7500	9.9500	10.6500	-0.374%	27	1,335	-15.493%
2026-03-13	10.6500	10.6900	10.1800	10.6900	+0.849%	154	1,326	-15.809%
2026-03-12	10.3500	10.6000	10.3500	10.6000	+25.148%	2	1,447	-15.094%
2026-03-10	8.4700	8.4700	8.4700	8.4700	-6.409%	7	1,447	+6.257%
2026-03-05	9.1000	9.1000	9.0500	9.0500	+9.830%	10	1,447	-0.552%
2026-03-04	8.2400	8.2400	8.2400	8.2400	+9.867%	5	1,442	+9.223%
2026-03-02	7.4800	7.5000	7.2500	7.5000	+7.143%	77	1,442	+20.000%
2026-02-27	7.2000	7.2000	7.0000	7.0000	+1.156%	16	1,518	+28.571%
2026-02-26	7.1000	7.1000	6.9000	6.9200	-5.850%	4	1,502	+30.058%
2026-02-25	7.2000	7.3500	7.2000	7.3500	-2.000%	124	1,504	+22.449%
2026-02-24	7.9200	7.9200	7.3500	7.5000	0.000%	224	1,504	+20.000%
2026-02-23	7.5000	7.5000	7.5000	7.5000	-8.201%	2	1,487	+20.000%
2026-02-20	8.0000	8.1700	8.0000	8.1700	+2.125%	2	1,488	+10.159%
2026-02-18	8.0000	8.0000	8.0000	8.0000	-5.882%	2	1,486	+12.500%
2026-02-17	8.3500	8.5000	8.3500	8.5000	+5.328%	16	1,484	+5.882%
2026-02-12	8.0700	8.0700	8.0700	8.0700	-2.771%	1	1,484	+11.524%
2026-02-11	8.4500	8.4500	8.3000	8.3000	-0.836%	201	1,392	+8.434%
2026-02-10	8.3700	8.3700	8.3700	8.3700	-8.022%	1	1,351	+7.527%
2026-02-09	9.1000	9.1000	9.1000	9.1000	-5.208%	1	1,352	-1.099%
2026-02-06	8.9700	9.6000	8.9700	9.6000	+2.128%	7	1,352	-6.250%
2026-02-05	9.7000	9.8000	8.8000	9.4000	-6.000%	61	1,355	-4.255%
2026-02-04	9.7000	10.0000	9.5500	10.0000	+3.093%	21	1,396	-10.000%
2026-02-03	9.7000	9.7000	9.7000	9.7000	+4.639%	6	1,383	-7.216%
2026-02-02	9.3000	9.3000	8.7500	9.2700	-1.905%	15	1,377	-2.913%
2026-01-30	10.8300	10.8300	9.4500	9.4500	-13.462%	51	1,374	-4.762%
2026-01-29	10.7500	10.9200	10.6500	10.9200	+2.056%	15	1,391	-17.582%
2026-01-28	9.8400	10.7000	9.8400	10.7000	+11.111%	24	1,378	-15.888%
2026-01-27	9.6000	10.2500	9.5300	9.6300	+2.447%	104	1,365	-6.542%
2026-01-26	8.7500	9.7000	8.5000	9.4000	+0.320%	165	1,285	-4.255%
2026-01-23	9.5500	9.5500	9.0000	9.3700	+1.297%	21	1,134	-3.949%
2026-01-22	9.5000	9.5000	8.0000	9.2500	+72.897%	99	1,114	-2.703%
2026-01-21	5.4500	5.8500	5.2300	5.3500	-6.957%	244	1,030	+68.224%
2026-01-20	5.6000	5.7500	5.6000	5.7500	+6.481%	10	809	+56.522%
2026-01-16	5.5000	5.5000	5.2000	5.4000	+5.882%	34	779	+66.667%
2026-01-15	4.9500	5.1000	4.9500	5.1000	-6.422%	21	779	+76.471%
2026-01-14	5.9500	5.9500	5.4500	5.4500	-3.540%	4	761	+65.138%
2026-01-13	5.5000	5.7000	5.5000	5.6500	+5.607%	6	760	+59.292%
2026-01-12	5.3500	5.4500	5.3500	5.3500	+8.081%	9	759	+68.224%
2026-01-09	5.1500	5.1500	4.8500	4.9500	+4.873%	11	757	+81.818%
2026-01-08	4.5000	4.7200	4.5000	4.7200	+2.609%	6	750	+90.678%
2026-01-07	4.7500	4.7500	4.6000	4.6000	+32.184%	16	747	+95.652%
2026-01-06	3.4800	3.4800	3.4800	3.4800	-28.980%	519	731	+158.621%
2026-01-05	4.9000	4.9000	4.9000	4.9000	-2.970%	5	260	+83.673%
2025-12-30	5.0500	5.0500	5.0500	5.0500	+1.000%	6	260	+78.218%
2025-12-26	5.0000	5.0000	5.0000	5.0000	-10.714%	5	254	+80.000%
2025-12-19	5.6000	5.6000	5.6000	5.6000	-7.438%	2	249	+60.714%
2025-12-09	6.0000	6.0500	6.0000	6.0500	+13.084%	5	247	+48.760%
2025-12-05	5.3500	5.3500	5.3500	5.3500	+1.905%	1	247	+68.224%
2025-11-21	5.5500	5.5500	5.2500	5.2500	-3.670%	8	246	+71.429%
2025-11-05	5.4500	5.4500	5.4500	5.4500	-0.909%	3	239	+65.138%
2025-11-04	5.5000	5.5000	5.5000	5.5000	+11.111%	7	239	+63.636%
2025-10-14	4.9500	4.9500	4.9500	4.9500	-4.808%	10	232	+81.818%
2025-10-13	5.2000	5.2000	5.2000	5.2000	+4.000%	6	232	+73.077%
2025-10-10	4.8500	5.0000	4.8500	5.0000	+5.263%	6	226	+80.000%
2025-10-09	4.7500	4.7500	4.7500	4.7500	-2.062%	10	221	+89.474%
2025-09-30	4.8500	4.8500	4.8500	4.8500	+3.191%	2	221	+85.567%
2025-09-26	4.7000	4.7000	4.7000	4.7000	+13.253%	8	219	+91.489%
2025-09-22	4.1500	4.1500	4.1500	4.1500	-4.598%	8	211	+116.867%
2025-09-19	4.3500	4.3500	4.3500	4.3500	-5.435%	3	203	+106.897%
2025-09-05	4.6500	4.6500	4.6000	4.6000	+5.747%	8	200	+95.652%
2025-09-04	4.3500	4.3500	4.3500	4.3500	-8.421%	1	192	+106.897%
2025-09-02	4.8500	4.8500	4.7500	4.7500	-1.042%	9	191	+89.474%
2025-08-29	4.8000	4.8000	4.8000	4.8000	-4.000%	7	185	+87.500%
2025-08-27	5.0000	5.0000	5.0000	5.0000	+3.093%	17	185	+80.000%
2025-08-22	4.8500	4.8500	4.8500	4.8500	0.000%	6	182	+85.567%
2025-08-21	4.7100	4.8500	4.7100	4.8500	-0.411%	2	177	+85.567%
2025-08-06	4.8700	4.8700	4.8700	4.8700	-6.346%	1	177	+84.805%
2025-08-04	5.5500	5.5500	5.2000	5.2000	-5.455%	7	178	+73.077%
2025-07-31	5.5000	5.5000	5.5000	5.5000	-7.563%	1	180	+63.636%
2025-07-28	5.9500	5.9500	5.9500	5.9500	+2.586%	1	180	+51.261%
2025-07-25	5.8000	5.8000	5.8000	5.8000	-10.078%	4	180	+55.172%
2025-07-23	6.4500	6.4500	6.4500	6.4500	+4.032%	1	184	+39.535%
2025-07-21	6.2000	6.2000	6.2000	6.2000	-3.125%	1	184	+45.161%
2025-07-18	6.4000	6.4000	6.4000	6.4000	-10.490%	4	184	+40.625%
2025-07-17	6.7500	7.1500	6.7500	7.1500	+42.147%	7	185	+25.874%
2025-07-09	5.0300	5.0300	5.0300	5.0300	-0.396%	1	183	+78.926%
2025-07-08	5.1000	5.1000	5.0500	5.0500	-10.619%	14	183	+78.218%
2025-06-10	5.6500	5.6500	5.6500	5.6500	-8.130%	1	173	+59.292%
2025-05-30	6.1500	6.1500	6.1500	6.1500	+7.706%	2	173	+46.341%
2025-05-21	5.4200	5.7100	5.4200	5.7100	-4.833%	2	173	+57.618%
2025-05-15	6.0000	6.0000	6.0000	6.0000	-5.660%	1	173	+50.000%
2025-05-13	6.3600	6.3600	6.3600	6.3600	-7.153%	1	174	+41.509%
2025-04-28	6.8500	6.8500	6.8500	6.8500	-2.975%	1	173	+31.387%
2025-04-25	6.8100	7.0600	6.8100	7.0600	+3.519%	4	173	+27.479%
2025-04-24	6.5700	6.8900	6.5700	6.8200	-3.262%	8	173	+31.965%
2025-04-23	6.8100	7.0500	6.8100	7.0500	-3.689%	2	169	+27.660%
2025-04-21	7.2600	7.3200	7.2600	7.3200	+13.488%	2	169	+22.951%
2025-04-16	6.4500	6.4500	6.4500	6.4500	-36.139%	1	169	+39.535%
2025-04-07	10.1000	10.1000	10.1000	10.1000	+29.487%	4	169	-10.891%
2025-04-04	7.5500	7.8000	7.5500	7.8000	+21.875%	14	168	+15.385%
2025-03-24	6.3100	6.5400	6.3100	6.4000	-8.702%	9	162	+40.625%
2025-03-21	6.7900	7.0100	6.7900	7.0100	+0.863%	4	162	+28.388%
2025-03-19	6.9500	6.9500	6.9500	6.9500	-4.138%	1	162	+29.496%
2025-03-14	7.3000	7.3000	7.2500	7.2500	+21.849%	8	162	+24.138%
2025-03-12	5.9500	5.9500	5.9500	5.9500	+14.423%	1	158	+51.261%
2025-03-07	5.2000	5.2000	5.2000	5.2000	+5.051%	8	157	+73.077%
2025-03-05	4.9500	4.9500	4.9500	4.9500	-1.394%	1	154	+81.818%
2025-02-25	5.0200	5.0200	5.0200	5.0200	-11.307%	3	154	+79.283%
2025-02-14	5.4500	5.6600	5.4500	5.6600	-4.230%	4	154	+59.011%
2025-02-07	5.9000	5.9100	5.9000	5.9100	+4.049%	6	154	+52.284%
2025-02-06	5.5100	5.6800	5.5100	5.6800	-6.116%	2	151	+58.451%
2025-02-04	6.0500	6.0500	6.0500	6.0500	+6.140%	1	150	+48.760%
2025-01-29	5.7000	5.7000	5.7000	5.7000	-31.076%	8	151	+57.895%
2025-01-21	8.2700	8.2700	8.2700	8.2700	-16.465%	150	151	+8.827%
2025-01-02	9.9000	9.9000	9.9000	9.9000	+5.319%	1	1	-9.091%
2024-10-14	9.4000	9.4000	9.4000	9.4000	0.000%	1	1	-4.255%