Dark

ABT20270115P80
ABT Jan 15 2027 80.00 Put (ABT270115P00080000)
option OPRA

EOD

Jul 24, 2026

1.25-14.966%(-0.22)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.3000	1.3000	1.2300	1.2500	-14.966%	8	1,624	0.000%
2026-07-23	1.4700	1.4700	1.4700	1.4700	-2.000%	4	1,624	-14.966%
2026-07-22	1.5000	1.5000	1.5000	1.5000	+0.671%	10	1,628	-16.667%
2026-07-21	1.6800	1.6800	1.4900	1.4900	-8.025%	8	1,638	-16.107%
2026-07-20	1.6200	1.6200	1.6200	1.6200	+1.250%	1	1,642	-22.840%
2026-07-17	1.6000	1.6000	1.5000	1.6000	-20.792%	66	1,641	-21.875%
2026-07-16	2.0800	2.0800	1.8200	2.0200	-51.905%	25	1,580	-38.119%
2026-07-15	4.2000	4.2000	4.2000	4.2000	+7.143%	21	1,591	-70.238%
2026-07-14	3.9200	3.9200	3.9200	3.9200	+15.634%	2	1,591	-68.112%
2026-07-13	3.4000	3.5000	3.3000	3.3900	+5.938%	116	1,589	-63.127%
2026-07-10	3.1000	3.2000	3.1000	3.2000	+3.226%	14	1,531	-60.938%
2026-07-09	2.8500	3.1000	2.8500	3.1000	+5.085%	7	1,528	-59.677%
2026-07-08	2.7500	3.0000	2.7500	2.9500	-1.667%	115	1,524	-57.627%
2026-07-07	2.5500	3.0000	2.5000	3.0000	-3.226%	119	1,492	-58.333%
2026-07-06	3.2000	3.2000	2.9000	3.1000	0.000%	13	1,465	-59.677%
2026-07-02	3.5000	3.5000	2.9000	3.1000	-13.889%	8	1,456	-59.677%
2026-07-01	3.2700	3.7000	3.2000	3.6000	-2.703%	213	1,456	-65.278%
2026-06-30	3.5000	3.7000	3.5000	3.7000	+12.121%	4	1,246	-66.216%
2026-06-29	3.1000	3.3000	3.1000	3.3000	+14.187%	15	1,244	-62.121%
2026-06-26	2.8800	2.8900	2.8000	2.8900	-19.722%	6	1,229	-56.747%
2026-06-25	3.6000	3.6000	3.6000	3.6000	0.000%	1	1,225	-65.278%
2026-06-24	3.4500	3.6000	3.4500	3.6000	-4.000%	65	1,228	-65.278%
2026-06-23	3.9000	3.9000	3.7500	3.7500	-12.791%	12	1,169	-66.667%
2026-06-22	4.4000	4.6900	4.3000	4.3000	-2.273%	8	1,174	-70.930%
2026-06-18	4.4000	4.4000	4.4000	4.4000	-1.345%	1	1,170	-71.591%
2026-06-17	3.9000	4.4600	3.9000	4.4600	+11.500%	7	1,170	-71.973%
2026-06-16	4.1000	4.1400	4.0000	4.0000	-11.111%	623	1,168	-68.750%
2026-06-15	4.7000	4.7000	4.5000	4.5000	-10.000%	16	1,643	-72.222%
2026-06-12	4.7000	5.0000	4.7000	5.0000	+6.383%	6	1,628	-75.000%
2026-06-10	4.5000	4.7000	4.4000	4.7000	+9.302%	5	1,628	-73.404%
2026-06-09	4.2000	4.3000	4.1000	4.3000	-4.444%	65	1,626	-70.930%
2026-06-08	4.5000	4.5000	4.5000	4.5000	+7.143%	2	1,638	-72.222%
2026-06-05	4.2700	4.2800	4.2000	4.2000	-6.667%	8	1,638	-70.238%
2026-06-04	5.0900	5.0900	4.5000	4.5000	-18.182%	271	1,639	-72.222%
2026-06-03	5.2000	5.6000	5.2000	5.5000	0.000%	10	1,743	-77.273%
2026-06-02	5.5000	5.5000	5.5000	5.5000	+1.852%	1	1,740	-77.273%
2026-06-01	5.9000	6.0000	5.4000	5.4000	-7.216%	24	1,740	-76.852%
2026-05-29	5.8000	5.9000	5.7000	5.8200	-1.356%	100	1,737	-78.522%
2026-05-28	5.7000	5.9000	5.7000	5.9000	0.000%	201	1,808	-78.814%
2026-05-27	5.5500	6.3300	5.5500	5.9000	+6.115%	156	1,884	-78.814%
2026-05-26	5.4000	5.8000	5.4000	5.5600	+2.206%	288	1,986	-77.518%
2026-05-22	5.2700	5.5200	5.2700	5.4400	-1.091%	219	2,266	-77.022%
2026-05-21	5.3000	5.5000	5.3000	5.5000	+7.843%	17	2,263	-77.273%
2026-05-20	5.2000	5.3000	4.9000	5.1000	+2.000%	22	2,263	-75.490%
2026-05-19	4.9000	5.0000	4.9000	5.0000	-7.407%	35	2,238	-75.000%
2026-05-18	5.5000	5.5000	5.4000	5.4000	-15.625%	27	2,238	-76.852%
2026-05-15	5.9000	6.4000	5.9000	6.4000	+2.073%	461	2,238	-80.469%
2026-05-14	6.3800	6.3800	6.2700	6.2700	-7.794%	2	1,848	-80.064%
2026-05-13	7.1000	7.1000	6.6000	6.8000	+3.030%	16	1,821	-81.618%
2026-05-12	6.8400	6.9000	6.4500	6.6000	-11.051%	20	1,821	-81.061%
2026-05-11	6.4600	7.4200	6.4600	7.4200	+16.850%	1,352	1,821	-83.154%
2026-05-08	5.8200	6.4000	5.8200	6.3500	+18.250%	15	563	-80.315%
2026-05-07	5.2000	5.5000	5.0000	5.3700	-4.107%	85	558	-76.723%
2026-05-06	5.2200	5.6000	5.2100	5.6000	+5.660%	7	515	-77.679%
2026-05-05	5.3000	5.5000	5.2400	5.3000	+6.000%	14	514	-76.415%
2026-05-04	4.7000	5.0000	4.6000	5.0000	+13.636%	7	507	-75.000%
2026-05-01	4.3000	4.5200	4.3000	4.4000	+4.762%	55	550	-71.591%
2026-04-30	3.9500	4.2000	3.9500	4.2000	+16.667%	2	550	-70.238%
2026-04-29	3.6000	3.6000	3.6000	3.6000	+9.091%	1	548	-65.278%
2026-04-28	3.3000	3.3000	3.3000	3.3000	-8.333%	2	547	-62.121%
2026-04-27	3.6200	3.6200	3.6000	3.6000	-7.692%	14	545	-65.278%
2026-04-24	3.7600	4.0000	3.7600	3.9000	+5.405%	5	531	-67.949%
2026-04-23	3.6700	3.8000	3.6300	3.7000	+2.778%	20	528	-66.216%
2026-04-22	3.3000	3.6000	3.3000	3.6000	+9.091%	64	520	-65.278%
2026-04-21	3.0700	3.3000	3.0700	3.3000	+9.635%	4	455	-62.121%
2026-04-17	2.9500	3.0100	2.7500	3.0100	+1.007%	206	455	-58.472%
2026-04-16	2.7200	3.4000	2.5000	2.9800	+25.210%	16	298	-58.054%
2026-04-15	2.3500	2.3800	2.3500	2.3800	-10.189%	8	282	-47.479%
2026-04-14	2.5000	2.6500	2.3400	2.6500	+6.855%	6	274	-52.830%
2026-04-13	2.8000	2.8000	2.4800	2.4800	-14.483%	8	272	-49.597%
2026-04-10	2.2500	2.9000	2.2500	2.9000	+20.833%	23	272	-56.897%
2026-04-09	2.6000	2.6000	2.4000	2.4000	-9.434%	11	264	-47.917%
2026-04-08	2.6500	2.6500	2.6500	2.6500	-7.018%	4	257	-52.830%
2026-04-07	2.8500	2.8500	2.8500	2.8500	+1.786%	4	257	-56.140%
2026-04-06	2.8000	2.8000	2.8000	2.8000	-0.356%	5	257	-55.357%
2026-03-31	2.8100	2.8100	2.8100	2.8100	-1.748%	2	253	-55.516%
2026-03-24	2.8600	2.8600	2.8600	2.8600	+16.735%	1	251	-56.294%
2026-03-23	2.4500	2.4500	2.4500	2.4500	+19.512%	1	251	-48.980%
2026-03-18	2.0500	2.0500	2.0500	2.0500	+10.811%	2	250	-39.024%
2026-03-11	1.8200	1.8500	1.8000	1.8500	+10.778%	28	248	-32.432%
2026-03-10	1.6700	1.6700	1.6700	1.6700	+39.167%	2	243	-25.150%
2026-02-23	1.2000	1.2000	1.2000	1.2000	-11.111%	10	241	+4.167%
2026-02-17	1.3500	1.3500	1.3500	1.3500	-2.174%	1	251	-7.407%
2026-02-13	1.3800	1.3800	1.3800	1.3800	-3.497%	26	252	-9.420%
2026-02-06	1.4300	1.4300	1.4300	1.4300	+14.400%	3	252	-12.587%
2026-02-02	1.1500	1.2500	1.1500	1.2500	-21.875%	23	249	0.000%
2026-01-30	1.6000	1.6000	1.6000	1.6000	0.000%	4	230	-21.875%
2026-01-28	1.6000	1.6000	1.6000	1.6000	+5.263%	10	226	-21.875%
2026-01-27	1.4900	1.5200	1.4900	1.5200	+12.593%	121	226	-17.763%
2026-01-26	1.3500	1.3500	1.3500	1.3500	-10.596%	2	108	-7.407%
2026-01-23	1.3700	1.5100	1.3700	1.5100	+4.138%	15	106	-17.219%
2026-01-22	1.2500	1.4500	1.2500	1.4500	+19.835%	24	92	-13.793%
2025-12-22	1.2100	1.2100	1.2100	1.2100	+3.419%	1	71	+3.306%
2025-12-03	1.1700	1.1700	1.1700	1.1700	-5.645%	10	71	+6.838%
2025-09-30	1.2400	1.2400	1.2400	1.2400	+13.761%	1	65	+0.806%
2025-09-17	1.0900	1.0900	1.0900	1.0900	-3.540%	1	64	+14.679%
2025-08-26	1.0400	1.1300	1.0400	1.1300	-8.130%	2	62	+10.619%
2025-08-25	1.2300	1.2300	1.2300	1.2300	-2.381%	2	62	+1.626%
2025-07-30	1.2600	1.2600	1.2600	1.2600	0.000%	1	60	-0.794%
2025-07-29	1.2600	1.2600	1.2600	1.2600	-5.263%	2	60	-0.794%
2025-07-22	1.3300	1.3300	1.3300	1.3300	-2.920%	1	58	-6.015%
2025-07-21	1.3700	1.3700	1.3700	1.3700	-21.714%	3	59	-8.759%
2025-07-17	1.3000	1.7500	1.3000	1.7500	+15.132%	29	56	-28.571%
2025-06-05	1.5200	1.5200	1.5200	1.5200	-13.143%	1	31	-17.763%
2025-05-13	1.7500	1.7500	1.7500	1.7500	+1.156%	1	32	-28.571%
2025-05-06	1.7300	1.7300	1.7300	1.7300	-27.917%	1	31	-27.746%
2025-04-28	2.4000	2.4000	2.4000	2.4000	-4.762%	4	30	-47.917%
2025-04-07	3.3000	3.3000	2.5200	2.5200	+375.472%	2	32	-50.397%
2025-03-03	0.5300	0.5300	0.5300	0.5300	-55.833%	3	32	+135.849%
2025-02-11	1.2000	1.2000	1.2000	1.2000	0.000%	1	31	+4.167%
2025-02-05	1.2000	1.2000	1.2000	1.2000	-13.043%	2	30	+4.167%
2025-01-29	1.3800	1.3800	1.3800	1.3800	-8.000%	12	30	-9.420%
2025-01-24	1.7000	1.7000	1.5000	1.5000	-20.213%	28	18	-16.667%
2025-01-22	1.8800	1.8800	1.8800	1.8800	+2.732%	2	27	-33.511%
2025-01-21	1.8400	1.8400	1.8300	1.8300	-17.568%	5	26	-31.694%
2025-01-17	2.0300	2.2200	2.0300	2.2200	-1.770%	4	21	-43.694%
2025-01-16	2.1700	2.2600	2.1700	2.2600	-13.077%	2	21	-44.690%
2025-01-15	2.6000	2.6000	2.6000	2.6000	+6.996%	1	21	-51.923%
2025-01-14	2.2700	2.4300	2.2700	2.4300	-5.447%	2	20	-48.560%
2025-01-08	2.5700	2.5700	2.5700	2.5700	+9.829%	1	19	-51.362%
2025-01-06	2.3400	2.3400	2.3400	2.3400	-8.235%	1	19	-46.581%
2025-01-02	2.5500	2.5500	2.5500	2.5500	+10.870%	1	19	-50.980%
2024-12-31	2.3000	2.3000	2.3000	2.3000	-2.542%	5	16	-45.652%
2024-12-26	2.3600	2.3600	2.3600	2.3600	-9.231%	1	16	-47.034%
2024-12-18	2.6000	2.6000	2.6000	2.6000	+30.000%	1	15	-51.923%
2024-11-18	2.0000	2.0000	2.0000	2.0000	-32.203%	10	14	-37.500%
2024-10-08	2.9500	2.9500	2.9500	2.9500	-1.667%	2	4	-57.627%
2024-09-19	3.0000	3.0000	3.0000	3.0000	0.000%	2	2	-58.333%