Dark

ABT20270115P115
ABT Jan 15 2027 115.00 Put (ABT270115P00115000)
option OPRA

EOD

Sep 4, 2026

9.60+15.663%(+1.30)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	9.4700	9.6000	9.4300	9.6000	+15.663%	28	632	0.000%
2026-09-02	8.7000	8.7000	8.3000	8.3000	-10.753%	11	632	+15.663%
2026-09-01	9.1000	9.3000	9.1000	9.3000	+13.415%	3	622	+3.226%
2026-08-28	8.2000	8.2000	8.2000	8.2000	-3.529%	9	621	+17.073%
2026-08-27	8.5000	8.5000	8.5000	8.5000	+16.438%	1	613	+12.941%
2026-08-26	6.9000	7.3000	6.9000	7.3000	+6.569%	17	613	+31.507%
2026-08-25	7.2000	7.2000	6.8500	6.8500	+3.788%	7	612	+40.146%
2026-08-24	6.8000	6.8000	6.5000	6.6000	-4.348%	76	609	+45.455%
2026-08-21	7.0700	7.0700	6.9000	6.9000	-9.211%	7	545	+39.130%
2026-08-20	7.7000	7.8000	7.6000	7.6000	-1.299%	25	546	+26.316%
2026-08-19	7.6000	7.7000	7.4000	7.7000	-10.465%	236	546	+24.675%
2026-08-18	8.5000	8.6000	8.5000	8.6000	-8.511%	52	341	+11.628%
2026-08-14	9.4000	9.4000	9.4000	9.4000	+2.174%	3	391	+2.128%
2026-08-13	9.2000	9.2000	9.2000	9.2000	-46.667%	1	391	+4.348%
2026-07-21	16.1000	17.2500	16.1000	17.2500	-5.324%	2	391	-44.348%
2026-07-16	18.3700	18.3700	18.2000	18.2200	-31.504%	4	392	-47.311%
2026-07-15	26.6000	26.6000	26.6000	26.6000	+0.758%	1	392	-63.910%
2026-07-14	26.4000	26.4000	26.4000	26.4000	+35.385%	1	392	-63.636%
2026-07-07	19.5000	19.5000	19.5000	19.5000	-25.000%	1	392	-50.769%
2026-06-23	26.0000	26.0000	26.0000	26.0000	-10.653%	1	392	-63.077%
2026-05-27	29.1000	29.1000	29.1000	29.1000	-0.683%	12	392	-67.010%
2026-05-26	29.3000	29.3000	29.3000	29.3000	-4.715%	1	404	-67.235%
2026-05-15	30.7000	30.7900	30.7000	30.7500	-0.806%	31	404	-68.780%
2026-05-14	31.0000	31.0000	31.0000	31.0000	-3.246%	1	409	-69.032%
2026-05-13	31.8000	32.0400	31.8000	32.0400	-0.125%	3	423	-70.037%
2026-05-12	32.0800	32.0800	32.0800	32.0800	+6.827%	10	423	-70.075%
2026-05-08	30.0300	30.0300	30.0300	30.0300	+5.554%	8	423	-68.032%
2026-05-06	28.4500	28.4500	28.4500	28.4500	+2.931%	10	431	-66.257%
2026-05-04	25.6000	27.6400	25.6000	27.6400	+15.649%	51	421	-65.268%
2026-04-23	23.9000	23.9000	23.9000	23.9000	+1.832%	3	380	-59.833%
2026-04-22	22.8000	23.4700	22.8000	23.4700	+6.827%	3	383	-59.097%
2026-04-21	21.2100	21.9700	21.2100	21.9700	+10.960%	11	383	-56.304%
2026-04-16	19.8000	19.8000	19.8000	19.8000	+6.337%	10	383	-51.515%
2026-04-13	18.6000	18.6200	18.6000	18.6200	+1.086%	2	373	-48.443%
2026-04-10	17.6000	18.4200	17.6000	18.4200	+5.862%	6	374	-47.883%
2026-04-08	17.4000	17.4000	17.4000	17.4000	+2.353%	10	371	-44.828%
2026-04-06	17.0000	17.0000	17.0000	17.0000	-9.574%	5	371	-43.529%
2026-04-02	18.8000	18.8000	18.8000	18.8000	+16.049%	50	398	-48.936%
2026-04-01	16.2000	16.2000	16.2000	16.2000	-3.284%	2	398	-40.741%
2026-03-30	15.8500	16.7500	15.8500	16.7500	+10.053%	5	398	-42.687%
2026-03-25	15.2200	15.2200	15.2200	15.2200	-4.875%	1	397	-36.925%
2026-03-24	16.4000	16.4000	15.8000	16.0000	+28.000%	57	362	-40.000%
2026-03-18	12.4200	12.6000	11.8000	12.5000	-6.367%	118	402	-23.200%
2026-03-13	12.1000	13.3500	12.1000	13.3500	+3.891%	47	503	-28.090%
2026-03-12	12.8500	12.8500	12.8500	12.8500	+8.898%	1	550	-25.292%
2026-03-11	11.8000	11.8000	11.8000	11.8000	+2.431%	3	549	-18.644%
2026-03-09	11.5200	11.5200	11.5200	11.5200	+21.263%	1	546	-16.667%
2026-03-02	9.5000	9.5000	9.5000	9.5000	+6.145%	1	913	+1.053%
2026-02-27	8.7700	9.2400	8.7700	8.9500	-0.334%	33	912	+7.263%
2026-02-26	9.4500	9.4500	8.6600	8.9800	-0.992%	405	899	+6.904%
2026-02-25	9.0700	9.0700	9.0700	9.0700	-6.010%	1	898	+5.843%
2026-02-24	9.8200	9.8500	9.6500	9.6500	-9.644%	13	898	-0.518%
2026-02-20	11.1000	11.1000	10.6800	10.6800	-2.466%	6	886	-10.112%
2026-02-17	10.7000	10.9500	10.7000	10.9500	-0.725%	25	880	-12.329%
2026-02-13	11.1500	11.1500	11.0300	11.0300	-0.181%	6	874	-12.965%
2026-02-12	10.5300	11.0500	10.5300	11.0500	+2.315%	22	874	-13.122%
2026-02-11	10.8000	10.8000	10.8000	10.8000	+0.746%	1	875	-11.111%
2026-02-10	10.7200	10.7200	10.7200	10.7200	-10.368%	1	875	-10.448%
2026-02-05	12.1700	12.1700	11.9300	11.9600	-1.157%	43	875	-19.732%
2026-02-03	12.1000	12.1000	12.1000	12.1000	+9.009%	5	918	-20.661%
2026-02-02	11.7000	11.7000	11.1000	11.1000	-18.978%	403	918	-13.514%
2026-01-29	13.6000	13.7000	13.6000	13.7000	+1.859%	15	516	-29.927%
2026-01-28	13.5000	13.5000	13.4500	13.4500	+6.746%	15	509	-28.625%
2026-01-27	12.4500	12.9500	12.3000	12.6000	+3.448%	21	494	-23.810%
2026-01-26	11.2700	12.2500	10.2000	12.1800	+6.005%	122	478	-21.182%
2026-01-23	11.4900	11.4900	11.4900	11.4900	-1.373%	3	408	-16.449%
2026-01-22	12.3800	12.4000	10.5100	11.6500	+65.248%	35	408	-17.597%
2026-01-16	6.4400	7.0500	6.3800	7.0500	+10.849%	42	360	+36.170%
2026-01-15	6.3800	6.7000	6.1800	6.3600	-1.395%	117	360	+50.943%
2026-01-14	6.9100	7.4300	6.4500	6.4500	-7.857%	92	236	+48.837%
2026-01-12	7.0000	7.0000	7.0000	7.0000	+11.111%	16	222	+37.143%
2026-01-05	6.3000	6.3000	6.3000	6.3000	-4.545%	5	222	+52.381%
2025-12-31	6.6000	6.6000	6.6000	6.6000	+7.317%	6	211	+45.455%
2025-12-30	6.1500	6.1500	6.1500	6.1500	-19.922%	1	211	+56.098%
2025-12-10	7.6800	7.6800	7.6800	7.6800	-2.166%	12	210	+25.000%
2025-12-09	7.9500	7.9500	7.8500	7.8500	+24.603%	12	198	+22.293%
2025-11-24	6.3000	6.3000	6.3000	6.3000	-6.667%	1	208	+52.381%
2025-11-21	6.9500	6.9500	6.7500	6.7500	-6.250%	5	208	+42.222%
2025-11-20	7.2000	7.2000	7.2000	7.2000	+4.348%	1	203	+33.333%
2025-11-05	6.9000	6.9000	6.9000	6.9000	-0.719%	3	203	+39.130%
2025-11-04	6.9500	6.9500	6.9500	6.9500	+2.963%	7	206	+38.129%
2025-10-17	6.7000	6.7600	6.6900	6.7500	+12.500%	32	206	+42.222%
2025-10-09	5.9000	6.0000	5.9000	6.0000	+2.389%	5	175	+60.000%
2025-10-06	5.7500	5.8600	5.7500	5.8600	+6.159%	2	175	+63.823%
2025-10-01	5.5200	5.5200	5.5200	5.5200	-4.000%	4	174	+73.913%
2025-09-30	6.0000	6.3000	5.7500	5.7500	-4.167%	9	172	+66.957%
2025-09-25	6.0500	6.0500	5.9800	6.0000	+11.111%	4	168	+60.000%
2025-09-19	5.4000	5.4000	5.4000	5.4000	-9.244%	3	169	+77.778%
2025-09-15	5.9500	5.9500	5.9500	5.9500	-11.852%	1	166	+61.345%
2025-09-10	6.7500	6.7500	6.7500	6.7500	+17.391%	1	165	+42.222%
2025-09-05	5.7500	5.7500	5.7500	5.7500	+6.481%	13	165	+66.957%
2025-09-04	5.4000	5.4000	5.4000	5.4000	-12.195%	4	161	+77.778%
2025-09-03	6.1500	6.1500	6.1500	6.1500	+4.237%	1	161	+56.098%
2025-09-02	5.9000	5.9000	5.9000	5.9000	-0.506%	1	161	+62.712%
2025-08-27	5.9600	5.9600	5.9200	5.9300	+0.508%	81	161	+61.889%
2025-08-25	5.9000	5.9000	5.9000	5.9000	+0.855%	1	80	+62.712%
2025-08-20	5.8500	5.8500	5.8500	5.8500	-5.645%	1	79	+64.103%
2025-08-19	6.2600	6.2700	6.2000	6.2000	-5.344%	37	78	+54.839%
2025-08-13	6.5000	6.5500	6.5000	6.5500	+9.715%	8	57	+46.565%
2025-08-07	5.9700	5.9700	5.9700	5.9700	-4.480%	1	49	+60.804%
2025-08-06	6.2500	6.2500	6.2500	6.2500	-16.667%	1	50	+53.600%
2025-07-21	7.3500	7.5000	7.3500	7.5000	+11.111%	3	49	+28.000%
2025-07-16	6.7500	6.7500	6.7500	6.7500	+2.273%	1	50	+42.222%
2025-07-11	6.6000	6.6000	6.6000	6.6000	-0.752%	1	50	+45.455%
2025-07-09	6.6500	6.6500	6.6500	6.6500	+6.400%	1	50	+44.361%
2025-07-07	6.2500	6.2500	6.2500	6.2500	+10.619%	1	50	+53.600%
2025-07-02	5.6500	5.6500	5.6500	5.6500	-10.317%	3	50	+69.912%
2025-06-30	6.3500	6.3500	6.3000	6.3000	-12.500%	2	50	+52.381%
2025-06-18	7.2000	7.2000	7.2000	7.2000	+4.348%	1	48	+33.333%
2025-06-04	6.9000	6.9000	6.9000	6.9000	-6.757%	1	47	+39.130%
2025-05-27	7.4000	7.4000	7.4000	7.4000	+6.936%	1	47	+29.730%
2025-05-21	6.5900	6.9200	6.5900	6.9200	+0.290%	2	46	+38.728%
2025-05-19	7.0600	7.0600	6.9000	6.9000	-5.609%	4	46	+39.130%
2025-05-15	7.3000	7.3100	7.3000	7.3100	-4.444%	4	46	+31.327%
2025-05-07	7.6500	7.6500	7.6500	7.6500	+0.658%	1	46	+25.490%
2025-05-05	7.6000	7.6000	7.6000	7.6000	-2.813%	1	45	+26.316%
2025-05-02	7.6800	7.8200	7.6800	7.8200	-9.595%	4	45	+22.762%
2025-04-30	8.6500	8.6500	8.6500	8.6500	+0.116%	1	46	+10.983%
2025-04-25	8.5300	8.8000	8.5300	8.6400	+4.727%	12	46	+11.111%
2025-04-24	8.1400	8.3600	8.1200	8.2500	-2.941%	10	46	+16.364%
2025-04-21	8.5000	8.5000	8.5000	8.5000	-20.188%	1	42	+12.941%
2025-04-04	10.4900	10.6500	10.4900	10.6500	+42.380%	4	42	-9.859%
2025-04-03	7.3300	7.4800	7.3300	7.4800	-0.927%	2	41	+28.342%
2025-04-02	7.5500	7.5500	7.5500	7.5500	-1.693%	1	40	+27.152%
2025-03-28	7.3900	7.6800	7.3900	7.6800	+4.490%	4	40	+25.000%
2025-03-27	7.3500	7.3500	7.3500	7.3500	-11.976%	3	40	+30.612%
2025-03-25	8.1800	8.3500	8.1800	8.3500	+5.296%	2	37	+14.970%
2025-03-24	7.7600	7.9300	7.7600	7.9300	-7.360%	2	37	+21.059%
2025-03-21	8.3000	8.5600	8.3000	8.5600	+11.169%	4	37	+12.150%
2025-03-12	7.7000	7.7000	7.7000	7.7000	+4.762%	2	37	+24.675%
2025-03-11	7.3500	7.3500	7.3500	7.3500	+21.689%	2	37	+30.612%
2025-02-24	6.0400	6.0400	6.0400	6.0400	-12.464%	1	37	+58.940%
2025-02-19	6.9000	6.9000	6.9000	6.9000	+1.471%	1	37	+39.130%
2025-02-05	6.8000	6.8000	6.8000	6.8000	-2.158%	1	36	+41.176%
2025-01-29	6.9500	6.9500	6.9500	6.9500	-3.740%	7	35	+38.129%
2025-01-28	7.2200	7.2200	7.2200	7.2200	-11.951%	1	28	+32.964%
2025-01-23	8.7400	8.7400	8.2000	8.2000	-32.787%	26	28	+17.073%
2025-01-08	12.2000	12.2000	12.2000	12.2000	+1.667%	1	12	-21.311%
2024-12-18	12.0000	12.0000	12.0000	12.0000	+3.896%	1	12	-20.000%
2024-12-09	11.5500	11.5500	11.5500	11.5500	+21.579%	10	11	-16.883%
2024-11-27	9.5000	9.5000	9.5000	9.5000	-19.831%	1	1	+1.053%
2024-11-08	11.8500	11.8500	11.8500	11.8500	0.000%	2	1	-18.987%