Dark

ABT20270115P75
ABT Jan 15 2027 75.00 Put (ABT270115P00075000)
option OPRA

EOD

Sep 3, 2026

0.2200-12.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1600	0.2200	0.1600	0.2200	-12.000%	2	664	0.000%
2026-08-20	0.2500	0.2500	0.2500	0.2500	0.000%	10	663	-12.000%
2026-08-19	0.2500	0.3000	0.2500	0.2500	-7.407%	48	673	-12.000%
2026-08-18	0.2800	0.2800	0.2500	0.2700	-10.000%	7	633	-18.519%
2026-08-14	0.3000	0.3000	0.3000	0.3000	-25.000%	5	636	-26.667%
2026-08-11	0.4000	0.4000	0.4000	0.4000	-38.462%	1	636	-45.000%
2026-08-03	0.6100	0.6500	0.6100	0.6500	+8.333%	2	637	-66.154%
2026-07-30	0.6000	0.6000	0.6000	0.6000	+20.000%	24	637	-63.333%
2026-07-29	0.5000	0.5000	0.5000	0.5000	-5.660%	5	637	-56.000%
2026-07-28	0.5300	0.5300	0.5300	0.5300	-11.667%	10	642	-58.491%
2026-07-27	0.7100	0.7200	0.6000	0.6000	-35.484%	14	642	-63.333%
2026-07-24	0.6000	0.9300	0.6000	0.9300	+3.333%	2	653	-76.344%
2026-07-23	0.9000	0.9000	0.9000	0.9000	+5.882%	3	654	-75.556%
2026-07-22	0.8500	0.8500	0.8500	0.8500	-22.727%	1	657	-74.118%
2026-07-21	1.1000	1.1000	1.1000	1.1000	+11.111%	10	656	-80.000%
2026-07-20	0.9900	0.9900	0.9900	0.9900	-10.000%	4	656	-77.778%
2026-07-17	1.0000	1.1000	1.0000	1.1000	-14.063%	28	660	-80.000%
2026-07-16	1.2800	1.2800	1.2800	1.2800	-54.286%	1	686	-82.813%
2026-07-15	2.7500	2.8500	2.7500	2.8000	+3.704%	40	685	-92.143%
2026-07-14	2.7100	2.7500	2.7000	2.7000	+17.391%	20	681	-91.852%
2026-07-13	2.3000	2.3000	2.3000	2.3000	+12.195%	2	680	-90.435%
2026-07-10	2.0500	2.0500	2.0500	2.0500	0.000%	2	678	-89.268%
2026-07-09	2.0500	2.0500	2.0500	2.0500	+17.143%	10	678	-89.268%
2026-07-08	1.7500	1.7500	1.7500	1.7500	-2.778%	1	678	-87.429%
2026-07-07	1.7000	1.8000	1.7000	1.8000	-5.263%	18	677	-87.778%
2026-07-06	1.9000	1.9000	1.9000	1.9000	-5.000%	7	677	-88.421%
2026-07-02	2.2000	2.2000	1.9000	2.0000	-18.367%	32	650	-89.000%
2026-07-01	2.3500	2.4500	2.2500	2.4500	+16.667%	17	650	-91.020%
2026-06-29	2.1000	2.1000	2.1000	2.1000	+14.130%	2	647	-89.524%
2026-06-26	1.9000	2.0000	1.8400	1.8400	-18.222%	8	649	-88.043%
2026-06-25	2.4000	2.4000	2.1200	2.2500	-8.163%	20	651	-90.222%
2026-06-23	2.6000	2.6000	2.4500	2.4500	-14.035%	22	642	-91.020%
2026-06-22	2.8000	2.8500	2.8000	2.8500	-1.724%	10	654	-92.281%
2026-06-18	3.0000	3.0000	2.8500	2.9000	-3.333%	29	626	-92.414%
2026-06-17	2.7000	3.1500	2.7000	3.0000	+3.448%	12	626	-92.667%
2026-06-15	2.9000	2.9500	2.9000	2.9000	-17.143%	11	618	-92.414%
2026-06-12	3.3500	3.5000	3.3500	3.5000	+21.951%	13	608	-93.714%
2026-06-11	2.8700	2.8700	2.8700	2.8700	-8.013%	2	595	-92.334%
2026-06-10	3.1000	3.1200	3.0000	3.1200	+4.000%	13	595	-92.949%
2026-06-08	3.0000	3.0000	3.0000	3.0000	0.000%	1	583	-92.667%
2026-06-05	2.9100	3.0000	2.9100	3.0000	-6.250%	3	582	-92.667%
2026-06-04	3.0000	3.3000	3.0000	3.2000	-20.000%	7	579	-93.125%
2026-06-03	3.8000	4.0000	3.8000	4.0000	+8.108%	3	572	-94.500%
2026-06-01	4.2000	4.2000	3.5500	3.7000	-11.905%	24	569	-94.054%
2026-05-29	4.0000	4.2000	4.0000	4.2000	+5.000%	30	546	-94.762%
2026-05-28	4.1000	4.1000	4.0000	4.0000	-0.498%	7	517	-94.500%
2026-05-27	4.0000	4.1000	4.0000	4.0200	+0.500%	7	510	-94.527%
2026-05-26	4.0000	4.1000	3.8000	4.0000	+5.263%	33	503	-94.500%
2026-05-22	3.6000	3.8700	3.6000	3.8000	0.000%	44	446	-94.211%
2026-05-21	3.8000	3.8000	3.8000	3.8000	+5.556%	5	442	-94.211%
2026-05-20	3.6000	3.6000	3.5000	3.6000	+2.857%	71	442	-93.889%
2026-05-19	3.4000	3.5000	3.4000	3.5000	-5.405%	23	399	-93.714%
2026-05-18	3.8000	3.8000	3.7000	3.7000	-18.681%	61	399	-94.054%
2026-05-15	4.3000	4.5500	4.3000	4.5500	+3.409%	20	399	-95.165%
2026-05-14	4.5000	4.5000	4.4000	4.4000	-8.333%	108	397	-95.000%
2026-05-13	4.8000	4.8000	4.7000	4.8000	+0.209%	35	267	-95.417%
2026-05-12	4.9000	4.9000	4.7000	4.7900	-0.208%	43	267	-95.407%
2026-05-11	4.7000	4.8000	4.7000	4.8000	+6.667%	5	267	-95.417%
2026-05-08	3.9900	4.5000	3.9900	4.5000	+18.421%	9	261	-95.111%
2026-05-07	3.8000	3.8000	3.8000	3.8000	-2.564%	6	259	-94.211%
2026-05-06	3.9000	3.9000	3.7000	3.9000	+0.775%	24	254	-94.359%
2026-05-05	3.7700	3.8700	3.7700	3.8700	+7.500%	11	233	-94.315%
2026-05-04	3.1300	3.6000	3.1300	3.6000	+19.205%	9	233	-93.889%
2026-05-01	3.0600	3.0600	3.0000	3.0200	+4.138%	7	223	-92.715%
2026-04-30	2.7000	2.9000	2.7000	2.9000	+22.881%	21	223	-92.414%
2026-04-28	2.3600	2.3600	2.3600	2.3600	-4.065%	1	207	-90.678%
2026-04-27	2.3800	2.4600	2.3800	2.4600	-3.906%	2	206	-91.057%
2026-04-24	2.8200	2.8200	2.5600	2.5600	-3.396%	3	205	-91.406%
2026-04-23	2.5500	2.7500	2.5500	2.6500	+3.922%	3	203	-91.698%
2026-04-22	2.3000	2.5500	2.2000	2.5500	+15.909%	104	201	-91.373%
2026-04-21	1.9500	2.2000	1.9500	2.2000	+27.168%	9	115	-90.000%
2026-04-20	1.7500	1.7500	1.7300	1.7300	-11.282%	10	115	-87.283%
2026-04-17	2.2200	2.2200	1.9500	1.9500	-4.878%	2	105	-88.718%
2026-04-16	2.0500	2.0500	2.0500	2.0500	+10.811%	1	103	-89.268%
2026-04-14	1.8500	1.8500	1.8500	1.8500	-9.756%	5	102	-88.108%
2026-04-13	2.0500	2.0500	2.0500	2.0500	+2.500%	4	101	-89.268%
2026-04-10	1.8000	2.1000	1.8000	2.0000	+5.263%	14	101	-89.000%
2026-04-09	1.9000	1.9000	1.9000	1.9000	0.000%	5	106	-88.421%
2026-04-08	1.9000	1.9000	1.9000	1.9000	-9.524%	5	101	-88.421%
2026-04-07	2.1500	2.1500	2.1000	2.1000	+2.439%	5	96	-89.524%
2026-04-06	2.1000	2.1000	2.0500	2.0500	+10.811%	5	96	-89.268%
2026-04-02	1.5000	1.8500	1.5000	1.8500	-7.500%	16	93	-88.108%
2026-03-30	2.0000	2.0000	2.0000	2.0000	-4.762%	5	93	-89.000%
2026-03-24	2.1000	2.1000	2.1000	2.1000	+7.692%	1	88	-89.524%
2026-03-23	1.9500	1.9500	1.9500	1.9500	+62.500%	1	87	-88.718%
2026-03-09	1.2000	1.2000	1.2000	1.2000	-15.493%	10	87	-81.667%
2026-03-06	1.4200	1.4200	1.4200	1.4200	+42.000%	10	95	-84.507%
2026-02-23	1.0000	1.0000	1.0000	1.0000	-7.407%	6	85	-78.000%
2026-01-28	1.0800	1.0800	1.0800	1.0800	-1.818%	15	85	-79.630%
2026-01-27	1.0800	1.1000	1.0700	1.1000	+15.789%	4	83	-80.000%
2026-01-26	0.9500	0.9500	0.9500	0.9500	-5.000%	15	82	-76.842%
2026-01-23	1.0500	1.0500	1.0000	1.0000	+4.167%	2	67	-78.000%
2026-01-22	0.9800	0.9800	0.9600	0.9600	+47.692%	12	66	-77.083%
2026-01-13	0.6500	0.6500	0.6500	0.6500	+8.333%	2	54	-66.154%
2026-01-12	0.6000	0.6000	0.6000	0.6000	-34.783%	3	52	-63.333%
2025-12-16	0.9200	0.9200	0.9200	0.9200	+12.195%	1	49	-76.087%
2025-12-09	0.8200	0.8200	0.8200	0.8200	+5.128%	1	49	-73.171%
2025-11-24	0.7800	0.7800	0.7800	0.7800	0.000%	1	50	-71.795%
2025-11-19	0.8100	0.8100	0.7800	0.7800	-8.235%	5	51	-71.795%
2025-10-27	0.8500	0.8500	0.8500	0.8500	-5.556%	4	52	-74.118%
2025-10-13	0.9000	0.9000	0.9000	0.9000	+4.651%	1	52	-75.556%
2025-10-03	0.8600	0.8600	0.8600	0.8600	-5.495%	10	52	-74.419%
2025-09-29	0.9100	0.9100	0.9100	0.9100	-4.211%	1	56	-75.824%
2025-09-10	0.9500	0.9500	0.9500	0.9500	+9.195%	1	57	-76.842%
2025-08-27	0.8700	0.8700	0.8700	0.8700	-17.143%	1	56	-74.713%
2025-07-23	1.0500	1.0500	1.0500	1.0500	-2.778%	1	55	-79.048%
2025-07-17	1.1400	1.1400	1.0800	1.0800	+83.051%	11	54	-79.630%
2025-06-02	0.5900	0.5900	0.5900	0.5900	-59.028%	4	43	-62.712%
2025-05-29	1.4400	1.4400	1.4400	1.4400	+20.000%	1	39	-84.722%
2025-05-16	1.2000	1.2000	1.2000	1.2000	-7.692%	2	39	-81.667%
2025-05-13	1.3000	1.3000	1.3000	1.3000	-50.570%	1	38	-83.077%
2025-05-07	2.6300	2.6300	2.6300	2.6300	+63.354%	1	39	-91.635%
2025-04-21	1.6200	1.6200	1.6100	1.6100	-19.095%	6	39	-86.335%
2025-04-14	1.9000	1.9900	1.9000	1.9900	+59.200%	3	33	-88.945%
2025-03-25	1.2500	1.2500	1.2500	1.2500	-14.384%	1	36	-82.400%
2025-03-18	1.3800	1.4600	1.3800	1.4600	+5.797%	5	35	-84.932%
2025-03-12	1.2900	1.3800	1.2900	1.3800	+58.621%	2	30	-84.058%
2025-02-24	0.8700	0.8700	0.8700	0.8700	-13.861%	1	30	-74.713%
2025-02-14	1.0100	1.0100	1.0100	1.0100	-19.200%	2	30	-78.218%
2025-02-10	1.2500	1.2500	1.2500	1.2500	+11.607%	1	30	-82.400%
2025-02-04	1.1200	1.1200	1.1200	1.1200	-13.846%	1	30	-80.357%
2025-01-31	1.3000	1.3000	1.3000	1.3000	+8.333%	2	31	-83.077%
2025-01-29	1.2000	1.2000	1.2000	1.2000	-7.692%	3	31	-81.667%
2025-01-23	1.3000	1.3000	1.3000	1.3000	-28.177%	2	34	-83.077%
2025-01-14	1.7000	1.8100	1.7000	1.8100	+5.233%	2	34	-87.845%
2025-01-10	1.6200	1.7200	1.6200	1.7200	-8.511%	4	34	-87.209%
2024-12-31	1.8800	1.8800	1.8800	1.8800	+10.588%	1	31	-88.298%
2024-12-09	1.7000	1.7000	1.7000	1.7000	+17.241%	21	31	-87.059%
2024-11-22	1.4500	1.4500	1.4500	1.4500	-5.844%	2	10	-84.828%
2024-11-19	1.5400	1.5400	1.5400	1.5400	-31.556%	4	10	-85.714%
2024-09-18	2.2500	2.2500	2.2500	2.2500	+5.634%	3	6	-90.222%
2024-09-17	2.1300	2.1300	2.1300	2.1300	0.000%	3	3	-89.671%