Dark

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

EOD

Jul 24, 2026

0.9300+3.333%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.6000	0.9300	0.6000	0.9300	+3.333%	2	653	0.000%
2026-07-23	0.9000	0.9000	0.9000	0.9000	+5.882%	3	654	+3.333%
2026-07-22	0.8500	0.8500	0.8500	0.8500	-22.727%	1	657	+9.412%
2026-07-21	1.1000	1.1000	1.1000	1.1000	+11.111%	10	656	-15.455%
2026-07-20	0.9900	0.9900	0.9900	0.9900	-10.000%	4	656	-6.061%
2026-07-17	1.0000	1.1000	1.0000	1.1000	-14.063%	28	660	-15.455%
2026-07-16	1.2800	1.2800	1.2800	1.2800	-54.286%	1	686	-27.344%
2026-07-15	2.7500	2.8500	2.7500	2.8000	+3.704%	40	685	-66.786%
2026-07-14	2.7100	2.7500	2.7000	2.7000	+17.391%	20	681	-65.556%
2026-07-13	2.3000	2.3000	2.3000	2.3000	+12.195%	2	680	-59.565%
2026-07-10	2.0500	2.0500	2.0500	2.0500	0.000%	2	678	-54.634%
2026-07-09	2.0500	2.0500	2.0500	2.0500	+17.143%	10	678	-54.634%
2026-07-08	1.7500	1.7500	1.7500	1.7500	-2.778%	1	678	-46.857%
2026-07-07	1.7000	1.8000	1.7000	1.8000	-5.263%	18	677	-48.333%
2026-07-06	1.9000	1.9000	1.9000	1.9000	-5.000%	7	677	-51.053%
2026-07-02	2.2000	2.2000	1.9000	2.0000	-18.367%	32	650	-53.500%
2026-07-01	2.3500	2.4500	2.2500	2.4500	+16.667%	17	650	-62.041%
2026-06-29	2.1000	2.1000	2.1000	2.1000	+14.130%	2	647	-55.714%
2026-06-26	1.9000	2.0000	1.8400	1.8400	-18.222%	8	649	-49.457%
2026-06-25	2.4000	2.4000	2.1200	2.2500	-8.163%	20	651	-58.667%
2026-06-23	2.6000	2.6000	2.4500	2.4500	-14.035%	22	642	-62.041%
2026-06-22	2.8000	2.8500	2.8000	2.8500	-1.724%	10	654	-67.368%
2026-06-18	3.0000	3.0000	2.8500	2.9000	-3.333%	29	626	-67.931%
2026-06-17	2.7000	3.1500	2.7000	3.0000	+3.448%	12	626	-69.000%
2026-06-15	2.9000	2.9500	2.9000	2.9000	-17.143%	11	618	-67.931%
2026-06-12	3.3500	3.5000	3.3500	3.5000	+21.951%	13	608	-73.429%
2026-06-11	2.8700	2.8700	2.8700	2.8700	-8.013%	2	595	-67.596%
2026-06-10	3.1000	3.1200	3.0000	3.1200	+4.000%	13	595	-70.192%
2026-06-08	3.0000	3.0000	3.0000	3.0000	0.000%	1	583	-69.000%
2026-06-05	2.9100	3.0000	2.9100	3.0000	-6.250%	3	582	-69.000%
2026-06-04	3.0000	3.3000	3.0000	3.2000	-20.000%	7	579	-70.938%
2026-06-03	3.8000	4.0000	3.8000	4.0000	+8.108%	3	572	-76.750%
2026-06-01	4.2000	4.2000	3.5500	3.7000	-11.905%	24	569	-74.865%
2026-05-29	4.0000	4.2000	4.0000	4.2000	+5.000%	30	546	-77.857%
2026-05-28	4.1000	4.1000	4.0000	4.0000	-0.498%	7	517	-76.750%
2026-05-27	4.0000	4.1000	4.0000	4.0200	+0.500%	7	510	-76.866%
2026-05-26	4.0000	4.1000	3.8000	4.0000	+5.263%	33	503	-76.750%
2026-05-22	3.6000	3.8700	3.6000	3.8000	0.000%	44	446	-75.526%
2026-05-21	3.8000	3.8000	3.8000	3.8000	+5.556%	5	442	-75.526%
2026-05-20	3.6000	3.6000	3.5000	3.6000	+2.857%	71	442	-74.167%
2026-05-19	3.4000	3.5000	3.4000	3.5000	-5.405%	23	399	-73.429%
2026-05-18	3.8000	3.8000	3.7000	3.7000	-18.681%	61	399	-74.865%
2026-05-15	4.3000	4.5500	4.3000	4.5500	+3.409%	20	399	-79.560%
2026-05-14	4.5000	4.5000	4.4000	4.4000	-8.333%	108	397	-78.864%
2026-05-13	4.8000	4.8000	4.7000	4.8000	+0.209%	35	267	-80.625%
2026-05-12	4.9000	4.9000	4.7000	4.7900	-0.208%	43	267	-80.585%
2026-05-11	4.7000	4.8000	4.7000	4.8000	+6.667%	5	267	-80.625%
2026-05-08	3.9900	4.5000	3.9900	4.5000	+18.421%	9	261	-79.333%
2026-05-07	3.8000	3.8000	3.8000	3.8000	-2.564%	6	259	-75.526%
2026-05-06	3.9000	3.9000	3.7000	3.9000	+0.775%	24	254	-76.154%
2026-05-05	3.7700	3.8700	3.7700	3.8700	+7.500%	11	233	-75.969%
2026-05-04	3.1300	3.6000	3.1300	3.6000	+19.205%	9	233	-74.167%
2026-05-01	3.0600	3.0600	3.0000	3.0200	+4.138%	7	223	-69.205%
2026-04-30	2.7000	2.9000	2.7000	2.9000	+22.881%	21	223	-67.931%
2026-04-28	2.3600	2.3600	2.3600	2.3600	-4.065%	1	207	-60.593%
2026-04-27	2.3800	2.4600	2.3800	2.4600	-3.906%	2	206	-62.195%
2026-04-24	2.8200	2.8200	2.5600	2.5600	-3.396%	3	205	-63.672%
2026-04-23	2.5500	2.7500	2.5500	2.6500	+3.922%	3	203	-64.906%
2026-04-22	2.3000	2.5500	2.2000	2.5500	+15.909%	104	201	-63.529%
2026-04-21	1.9500	2.2000	1.9500	2.2000	+27.168%	9	115	-57.727%
2026-04-20	1.7500	1.7500	1.7300	1.7300	-11.282%	10	115	-46.243%
2026-04-17	2.2200	2.2200	1.9500	1.9500	-4.878%	2	105	-52.308%
2026-04-16	2.0500	2.0500	2.0500	2.0500	+10.811%	1	103	-54.634%
2026-04-14	1.8500	1.8500	1.8500	1.8500	-9.756%	5	102	-49.730%
2026-04-13	2.0500	2.0500	2.0500	2.0500	+2.500%	4	101	-54.634%
2026-04-10	1.8000	2.1000	1.8000	2.0000	+5.263%	14	101	-53.500%
2026-04-09	1.9000	1.9000	1.9000	1.9000	0.000%	5	106	-51.053%
2026-04-08	1.9000	1.9000	1.9000	1.9000	-9.524%	5	101	-51.053%
2026-04-07	2.1500	2.1500	2.1000	2.1000	+2.439%	5	96	-55.714%
2026-04-06	2.1000	2.1000	2.0500	2.0500	+10.811%	5	96	-54.634%
2026-04-02	1.5000	1.8500	1.5000	1.8500	-7.500%	16	93	-49.730%
2026-03-30	2.0000	2.0000	2.0000	2.0000	-4.762%	5	93	-53.500%
2026-03-24	2.1000	2.1000	2.1000	2.1000	+7.692%	1	88	-55.714%
2026-03-23	1.9500	1.9500	1.9500	1.9500	+62.500%	1	87	-52.308%
2026-03-09	1.2000	1.2000	1.2000	1.2000	-15.493%	10	87	-22.500%
2026-03-06	1.4200	1.4200	1.4200	1.4200	+42.000%	10	95	-34.507%
2026-02-23	1.0000	1.0000	1.0000	1.0000	-7.407%	6	85	-7.000%
2026-01-28	1.0800	1.0800	1.0800	1.0800	-1.818%	15	85	-13.889%
2026-01-27	1.0800	1.1000	1.0700	1.1000	+15.789%	4	83	-15.455%
2026-01-26	0.9500	0.9500	0.9500	0.9500	-5.000%	15	82	-2.105%
2026-01-23	1.0500	1.0500	1.0000	1.0000	+4.167%	2	67	-7.000%
2026-01-22	0.9800	0.9800	0.9600	0.9600	+47.692%	12	66	-3.125%
2026-01-13	0.6500	0.6500	0.6500	0.6500	+8.333%	2	54	+43.077%
2026-01-12	0.6000	0.6000	0.6000	0.6000	-34.783%	3	52	+55.000%
2025-12-16	0.9200	0.9200	0.9200	0.9200	+12.195%	1	49	+1.087%
2025-12-09	0.8200	0.8200	0.8200	0.8200	+5.128%	1	49	+13.415%
2025-11-24	0.7800	0.7800	0.7800	0.7800	0.000%	1	50	+19.231%
2025-11-19	0.8100	0.8100	0.7800	0.7800	-8.235%	5	51	+19.231%
2025-10-27	0.8500	0.8500	0.8500	0.8500	-5.556%	4	52	+9.412%
2025-10-13	0.9000	0.9000	0.9000	0.9000	+4.651%	1	52	+3.333%
2025-10-03	0.8600	0.8600	0.8600	0.8600	-5.495%	10	52	+8.140%
2025-09-29	0.9100	0.9100	0.9100	0.9100	-4.211%	1	56	+2.198%
2025-09-10	0.9500	0.9500	0.9500	0.9500	+9.195%	1	57	-2.105%
2025-08-27	0.8700	0.8700	0.8700	0.8700	-17.143%	1	56	+6.897%
2025-07-23	1.0500	1.0500	1.0500	1.0500	-2.778%	1	55	-11.429%
2025-07-17	1.1400	1.1400	1.0800	1.0800	+83.051%	11	54	-13.889%
2025-06-02	0.5900	0.5900	0.5900	0.5900	-59.028%	4	43	+57.627%
2025-05-29	1.4400	1.4400	1.4400	1.4400	+20.000%	1	39	-35.417%
2025-05-16	1.2000	1.2000	1.2000	1.2000	-7.692%	2	39	-22.500%
2025-05-13	1.3000	1.3000	1.3000	1.3000	-50.570%	1	38	-28.462%
2025-05-07	2.6300	2.6300	2.6300	2.6300	+63.354%	1	39	-64.639%
2025-04-21	1.6200	1.6200	1.6100	1.6100	-19.095%	6	39	-42.236%
2025-04-14	1.9000	1.9900	1.9000	1.9900	+59.200%	3	33	-53.266%
2025-03-25	1.2500	1.2500	1.2500	1.2500	-14.384%	1	36	-25.600%
2025-03-18	1.3800	1.4600	1.3800	1.4600	+5.797%	5	35	-36.301%
2025-03-12	1.2900	1.3800	1.2900	1.3800	+58.621%	2	30	-32.609%
2025-02-24	0.8700	0.8700	0.8700	0.8700	-13.861%	1	30	+6.897%
2025-02-14	1.0100	1.0100	1.0100	1.0100	-19.200%	2	30	-7.921%
2025-02-10	1.2500	1.2500	1.2500	1.2500	+11.607%	1	30	-25.600%
2025-02-04	1.1200	1.1200	1.1200	1.1200	-13.846%	1	30	-16.964%
2025-01-31	1.3000	1.3000	1.3000	1.3000	+8.333%	2	31	-28.462%
2025-01-29	1.2000	1.2000	1.2000	1.2000	-7.692%	3	31	-22.500%
2025-01-23	1.3000	1.3000	1.3000	1.3000	-28.177%	2	34	-28.462%
2025-01-14	1.7000	1.8100	1.7000	1.8100	+5.233%	2	34	-48.619%
2025-01-10	1.6200	1.7200	1.6200	1.7200	-8.511%	4	34	-45.930%
2024-12-31	1.8800	1.8800	1.8800	1.8800	+10.588%	1	31	-50.532%
2024-12-09	1.7000	1.7000	1.7000	1.7000	+17.241%	21	31	-45.294%
2024-11-22	1.4500	1.4500	1.4500	1.4500	-5.844%	2	10	-35.862%
2024-11-19	1.5400	1.5400	1.5400	1.5400	-31.556%	4	10	-39.610%
2024-09-18	2.2500	2.2500	2.2500	2.2500	+5.634%	3	6	-58.667%
2024-09-17	2.1300	2.1300	2.1300	2.1300	0.000%	3	3	-56.338%