Dark

ABT20270115P70
ABT Jan 15 2027 70.00 Put (ABT270115P00070000)
option OPRA

EOD

Jul 24, 2026

0.5900+22.917%(+0.1100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.5200	0.5900	0.5200	0.5900	+22.917%	2	1,073	0.000%
2026-07-23	0.4800	0.4800	0.4800	0.4800	+6.667%	1	1,073	+22.917%
2026-07-22	0.6400	0.6400	0.4500	0.4500	-45.783%	3	1,074	+31.111%
2026-07-16	0.8100	0.8500	0.7900	0.8300	-62.273%	14	1,074	-28.916%
2026-07-15	2.2000	2.2000	2.2000	2.2000	+46.667%	1	1,078	-73.182%
2026-07-13	1.4500	1.5000	1.4000	1.5000	-6.250%	11	1,078	-60.667%
2026-07-10	1.7000	1.7000	1.6000	1.6000	+14.286%	16	1,077	-63.125%
2026-07-08	1.4000	1.4000	1.4000	1.4000	+7.692%	14	1,074	-57.857%
2026-07-07	1.1000	1.3000	1.1000	1.3000	-16.129%	2	1,072	-54.615%
2026-07-06	2.2000	2.2000	1.5500	1.5500	+17.424%	13	1,073	-61.935%
2026-07-02	1.4000	1.4000	1.3200	1.3200	-17.500%	13	1,076	-55.303%
2026-07-01	1.2000	1.6500	1.2000	1.6000	+28.000%	43	1,076	-63.125%
2026-06-26	1.2500	1.2500	1.2500	1.2500	-19.355%	1	1,077	-52.800%
2026-06-24	1.5500	1.5500	1.5500	1.5500	-22.500%	4	1,078	-61.935%
2026-06-22	2.0500	2.0500	2.0000	2.0000	+8.108%	2	1,074	-70.500%
2026-06-16	1.8500	1.9200	1.7700	1.8500	-6.566%	6	1,074	-68.108%
2026-06-15	2.1500	2.1500	1.9800	1.9800	-7.907%	2	1,073	-70.202%
2026-06-12	2.1800	2.3000	2.1500	2.1500	+4.878%	21	1,071	-72.558%
2026-06-11	2.0600	2.0600	2.0300	2.0500	-2.381%	4	1,055	-71.220%
2026-06-10	2.1000	2.1000	2.1000	2.1000	0.000%	1	1,054	-71.905%
2026-06-05	1.9000	2.1000	1.9000	2.1000	-0.474%	10	1,053	-71.905%
2026-06-04	2.5500	2.5500	2.1100	2.1100	-18.846%	22	1,050	-72.038%
2026-06-03	2.6000	2.6000	2.6000	2.6000	-8.772%	1	1,065	-77.308%
2026-06-02	2.8500	2.8500	2.8500	2.8500	+11.765%	5	1,064	-79.298%
2026-06-01	2.8500	2.9000	2.5500	2.5500	-8.929%	30	1,059	-76.863%
2026-05-29	2.7500	2.8000	2.6500	2.8000	0.000%	9	1,031	-78.929%
2026-05-28	2.7500	2.8000	2.7500	2.8000	+6.464%	8	1,027	-78.929%
2026-05-27	2.7000	2.9500	2.6300	2.6300	-0.755%	16	1,019	-77.567%
2026-05-26	2.7000	2.7000	2.6500	2.6500	+6.855%	3	1,013	-77.736%
2026-05-22	2.4800	2.4800	2.4800	2.4800	+1.224%	2	1,010	-76.210%
2026-05-20	2.4000	2.5000	2.3500	2.4500	+2.083%	71	1,010	-75.918%
2026-05-19	2.4500	2.7500	2.2500	2.4000	-17.241%	81	940	-75.417%
2026-05-18	2.8300	3.3000	2.4000	2.9000	-3.333%	29	940	-79.655%
2026-05-15	2.9500	3.0000	2.9000	3.0000	0.000%	37	940	-80.333%
2026-05-14	3.0400	3.1100	2.9500	3.0000	-11.765%	125	903	-80.333%
2026-05-13	3.5000	3.5000	3.2000	3.4000	+0.295%	62	771	-82.647%
2026-05-12	3.5000	3.5000	3.3000	3.3900	-9.600%	43	771	-82.596%
2026-05-11	3.1000	3.7500	3.1000	3.7500	+17.188%	49	771	-84.267%
2026-05-08	2.6800	3.2000	2.6700	3.2000	+18.519%	37	727	-81.563%
2026-05-06	2.5500	2.7000	2.5500	2.7000	+3.053%	3	690	-78.148%
2026-05-05	2.6000	2.7000	2.6000	2.6200	+6.939%	24	688	-77.481%
2026-05-04	2.3400	2.4500	2.2500	2.4500	+19.512%	16	685	-75.918%
2026-05-01	2.1500	2.1500	2.0500	2.0500	+5.128%	3	667	-71.220%
2026-04-30	1.6500	1.9500	1.6500	1.9500	+15.385%	8	667	-69.744%
2026-04-24	1.6900	1.6900	1.6900	1.6900	-8.649%	1	660	-65.089%
2026-04-23	1.7500	1.8500	1.7500	1.8500	+15.625%	3	659	-68.108%
2026-04-22	1.6000	1.6000	1.6000	1.6000	+8.108%	1	657	-63.125%
2026-04-21	1.6000	1.6000	1.4800	1.4800	+14.729%	7	650	-60.135%
2026-04-20	1.2500	1.2900	1.2000	1.2900	-0.769%	21	650	-54.264%
2026-04-17	1.4100	1.4100	1.3000	1.3000	-13.333%	6	630	-54.615%
2026-04-16	1.0500	1.5000	1.0500	1.5000	+36.364%	222	624	-60.667%
2026-04-15	1.2000	1.2000	1.1000	1.1000	-18.519%	12	404	-46.364%
2026-04-13	1.3500	1.3500	1.3500	1.3500	-2.174%	8	414	-56.296%
2026-04-10	1.1000	1.3800	1.1000	1.3800	+165.385%	16	406	-57.246%
2026-02-23	0.5500	0.5900	0.4900	0.5200	-20.000%	9	396	+13.462%
2026-02-13	0.6500	0.6500	0.6500	0.6500	-7.143%	1	402	-9.231%
2026-02-05	0.7000	0.7000	0.7000	0.7000	+7.692%	1	402	-15.714%
2026-02-04	0.6500	0.6500	0.6500	0.6500	-13.333%	1	403	-9.231%
2026-01-28	0.7100	0.7500	0.6000	0.7500	+4.167%	18	404	-21.333%
2026-01-27	0.7500	0.7500	0.7200	0.7200	-10.000%	22	386	-18.056%
2026-01-23	0.6500	0.8000	0.6500	0.8000	+31.148%	13	364	-26.250%
2026-01-22	0.5500	0.6500	0.5500	0.6100	+29.787%	10	351	-3.279%
2026-01-02	0.4700	0.4700	0.4700	0.4700	-25.397%	1	341	+25.532%
2025-10-13	0.6300	0.6300	0.6300	0.6300	-35.714%	1	340	-6.349%
2025-06-17	0.9800	0.9800	0.9800	0.9800	-2.970%	1	341	-39.796%
2025-06-10	1.0100	1.0100	1.0100	1.0100	-15.126%	1	341	-41.584%
2025-05-29	1.1900	1.1900	1.1900	1.1900	+10.185%	1	341	-50.420%
2025-05-16	1.2000	1.2000	1.0800	1.0800	+14.894%	8	340	-45.370%
2025-05-15	1.0000	1.0000	0.9400	0.9400	-57.848%	2	343	-37.234%
2025-05-07	2.2300	2.2300	2.2300	2.2300	+42.949%	1	345	-73.543%
2025-04-21	0.8800	1.5600	0.8800	1.5600	+19.084%	5	345	-62.179%
2025-04-15	1.3100	1.3100	1.3100	1.3100	-15.484%	1	341	-54.962%
2025-04-08	1.3500	1.5500	1.3500	1.5500	+42.202%	5	340	-61.935%
2025-03-17	1.0900	1.0900	1.0900	1.0900	+55.714%	6	335	-45.872%
2025-03-05	0.7200	0.7200	0.7000	0.7000	-12.500%	21	329	-15.714%
2025-02-27	0.8000	0.8000	0.8000	0.8000	-37.500%	3	308	-26.250%
2024-12-17	1.2700	1.2800	1.2700	1.2800	-1.538%	300	308	-53.906%
2024-10-21	1.3000	1.3000	1.3000	1.3000	-19.753%	3	8	-54.615%
2024-09-19	1.8000	1.8000	1.6200	1.6200	+24.615%	4	5	-63.580%
2024-09-17	1.3000	1.3000	1.3000	1.3000	0.000%	1	1	-54.615%