Dark

ABT20270115P125
ABT Jan 15 2027 125.00 Put (ABT270115P00125000)
option OPRA

EOD

Sep 9, 2026

20.13+15.623%(+2.72)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	20.1300	20.1300	20.1300	20.1300	+15.623%	25	404	0.000%
2026-09-04	17.4100	17.4100	17.4100	17.4100	+1.694%	1	404	+15.623%
2026-09-03	17.1200	17.1200	17.1200	17.1200	+5.031%	25	404	+17.582%
2026-08-31	16.3000	16.3000	16.3000	16.3000	+9.396%	5	404	+23.497%
2026-08-28	14.9000	14.9000	14.9000	14.9000	+8.759%	81	404	+35.101%
2026-08-20	13.8000	13.9000	13.4000	13.7000	+1.481%	53	336	+46.934%
2026-08-19	13.2000	13.5000	13.1000	13.5000	-9.396%	20	338	+49.111%
2026-08-18	14.7000	14.9000	14.7000	14.9000	-8.025%	14	336	+35.101%
2026-08-12	16.2500	16.2500	16.2000	16.2000	-15.713%	27	324	+24.259%
2026-08-07	19.3000	19.3000	19.2200	19.2200	-20.414%	9	324	+4.735%
2026-07-17	24.1500	24.1500	24.1500	24.1500	-28.719%	7	324	-16.646%
2026-06-30	33.9000	33.9000	33.8800	33.8800	+9.290%	4	331	-40.584%
2026-06-26	31.0000	31.0000	31.0000	31.0000	-8.311%	1	332	-35.065%
2026-06-05	33.8100	33.8100	33.8100	33.8100	+19.681%	2	332	-40.461%
2026-04-17	28.4100	28.4100	28.2500	28.2500	+58.797%	10	450	-28.743%
2026-03-17	17.7900	17.7900	17.7900	17.7900	-5.423%	1	450	+13.153%
2026-02-05	18.6900	18.8100	18.6700	18.8100	+3.352%	20	451	+7.018%
2026-01-27	18.2000	18.2000	18.2000	18.2000	-3.191%	1	454	+10.604%
2026-01-26	18.8000	18.8000	18.8000	18.8000	-4.569%	7	454	+7.074%
2026-01-23	18.5000	19.7000	18.5000	19.7000	+5.348%	2	447	+2.183%
2026-01-22	15.9200	18.7000	15.9200	18.7000	+64.758%	6	448	+7.647%
2026-01-21	11.3700	11.3700	11.3500	11.3500	+10.732%	20	427	+77.357%
2026-01-15	10.2500	10.2500	10.2500	10.2500	-7.240%	2	427	+96.390%
2026-01-12	11.0500	11.0500	11.0500	11.0500	+7.805%	2	427	+82.172%
2026-01-09	10.2500	10.2500	10.2500	10.2500	+9.043%	1	427	+96.390%
2026-01-08	9.4000	9.4000	9.4000	9.4000	-0.529%	2	427	+114.149%
2026-01-07	9.3500	9.7000	9.3500	9.4500	-2.577%	164	425	+113.016%
2026-01-06	9.7000	9.7000	9.7000	9.7000	-3.960%	1	337	+107.526%
2026-01-05	10.1000	10.1000	10.1000	10.1000	-3.810%	4	333	+99.307%
2025-12-29	10.5000	10.5000	10.5000	10.5000	-1.869%	2	333	+91.714%
2025-12-26	10.7000	10.7000	10.6500	10.7000	+0.943%	8	335	+88.131%
2025-12-24	10.6000	10.7100	10.4600	10.6000	+7.614%	236	249	+89.906%
2025-12-22	9.8500	9.8500	9.8500	9.8500	-14.719%	1	249	+104.365%
2025-12-12	11.5500	11.5500	11.5500	11.5500	+0.435%	1	249	+74.286%
2025-12-11	11.5000	11.5000	11.5000	11.5000	+11.650%	150	249	+75.043%
2025-12-03	10.3000	10.3000	10.3000	10.3000	+1.478%	2	100	+95.437%
2025-12-02	10.1700	10.1700	10.1500	10.1500	+7.407%	2	99	+98.325%
2025-11-24	9.4500	9.4500	9.4500	9.4500	-16.000%	2	99	+113.016%
2025-11-20	11.0000	11.2500	11.0000	11.2500	+2.273%	6	99	+78.933%
2025-11-04	11.0000	11.0000	11.0000	11.0000	+10.000%	2	94	+83.000%
2025-10-30	10.0000	10.0000	10.0000	10.0000	+9.890%	4	96	+101.300%
2025-10-24	9.1000	9.1000	9.1000	9.1000	-3.704%	2	96	+121.209%
2025-10-20	9.4500	9.4500	9.4500	9.4500	+6.780%	26	96	+113.016%
2025-09-30	8.8500	8.8500	8.8500	8.8500	-0.562%	1	122	+127.458%
2025-09-26	8.9000	8.9000	8.9000	8.9000	+14.103%	2	122	+126.180%
2025-09-22	7.7000	7.8000	7.7000	7.8000	-14.286%	15	122	+158.077%
2025-09-08	9.1000	9.1000	9.1000	9.1000	+4.000%	7	122	+121.209%
2025-09-05	8.7500	8.7500	8.7500	8.7500	0.000%	5	115	+130.057%
2025-08-26	8.7500	8.7500	8.7500	8.7500	-1.130%	26	115	+130.057%
2025-08-22	8.8500	8.8500	8.8500	8.8500	-13.659%	5	89	+127.458%
2025-08-04	10.2500	10.2500	10.2500	10.2500	-6.393%	1	89	+96.390%
2025-07-28	10.9500	10.9500	10.9500	10.9500	-7.595%	1	88	+83.836%
2025-07-23	11.8500	11.8500	11.8500	11.8500	+6.278%	1	88	+69.873%
2025-07-22	11.1500	11.1500	11.1500	11.1500	-2.450%	3	88	+80.538%
2025-07-18	11.4300	11.4300	11.4300	11.4300	+24.918%	3	85	+76.115%
2025-07-02	9.1500	9.1500	9.1500	9.1500	+7.018%	3	82	+120.000%
2025-06-25	8.5000	8.5500	8.5000	8.5500	-15.846%	2	80	+135.439%
2025-06-09	9.9400	10.1600	9.9400	10.1600	+8.316%	2	80	+98.130%
2025-05-19	9.3800	9.3800	9.3800	9.3800	-11.090%	3	80	+114.606%
2025-05-15	10.3000	10.5500	10.3000	10.5500	-2.224%	2	77	+90.806%
2025-05-12	10.5500	10.7900	10.5500	10.7900	+1.601%	2	77	+86.562%
2025-05-07	10.5300	10.6200	10.5300	10.6200	-1.209%	2	77	+89.548%
2025-05-06	10.7500	10.7500	10.7500	10.7500	+0.467%	1	78	+87.256%
2025-05-05	10.7300	10.8600	10.7000	10.7000	-11.570%	3	78	+88.131%
2025-04-30	11.9900	12.1000	11.9900	12.1000	+1.425%	2	78	+66.364%
2025-04-29	11.8000	11.9300	11.8000	11.9300	-0.666%	2	78	+68.734%
2025-04-23	11.8300	12.0100	11.8300	12.0100	-2.358%	2	78	+67.610%
2025-04-21	12.1900	12.3000	12.1900	12.3000	-8.618%	2	78	+63.659%
2025-04-14	13.2800	13.4600	13.2800	13.4600	-1.029%	2	77	+49.554%
2025-04-11	14.5000	14.5500	13.6000	13.6000	-19.527%	130	77	+48.015%
2025-04-09	16.9000	16.9000	16.9000	16.9000	+14.035%	7	18	+19.112%
2025-04-08	14.8200	14.8200	14.8200	14.8200	+7.782%	1	14	+35.830%
2025-04-04	13.7500	13.7500	13.7500	13.7500	+29.595%	2	13	+46.400%
2025-04-01	10.4400	10.6100	10.4400	10.6100	-9.702%	2	14	+89.727%
2025-03-26	11.7500	11.7500	11.7500	11.7500	+1.908%	1	14	+71.319%
2025-03-24	11.4600	11.6300	11.4600	11.5300	-5.724%	10	14	+74.588%
2025-03-21	12.0300	12.2300	12.0300	12.2300	-0.163%	4	19	+64.595%
2025-03-19	12.3200	12.3200	12.2500	12.2500	+25.899%	10	19	+64.327%
2025-02-05	10.2200	10.2200	9.7300	9.7300	-5.534%	12	15	+106.886%
2025-01-29	10.3000	10.3000	10.3000	10.3000	+2.488%	1	24	+95.437%
2025-01-27	10.0500	10.0500	10.0500	10.0500	-11.687%	1	24	+100.299%
2025-01-24	11.1400	11.3800	11.1400	11.3800	-13.394%	6	24	+76.889%
2025-01-23	13.1400	13.1400	13.1400	13.1400	-17.098%	10	21	+53.196%
2024-11-12	15.8000	15.8500	15.8000	15.8500	-8.116%	4	11	+27.003%
2024-10-31	17.2500	17.2500	17.2500	17.2500	0.000%	11	11	+16.696%