Dark

ABT20270115P85
ABT Jan 15 2027 85.00 Put (ABT270115P00085000)
option OPRA

EOD

Sep 8, 2026

0.9000+34.328%(+0.2300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.8000	0.9000	0.8000	0.9000	+34.328%	7	1,273	0.000%
2026-09-04	0.6700	0.6700	0.6700	0.6700	+21.818%	1	1,273	+34.328%
2026-09-02	0.8000	0.8000	0.5500	0.5500	-16.667%	6	1,273	+63.636%
2026-09-01	0.5000	0.6600	0.5000	0.6600	+24.528%	4	1,278	+36.364%
2026-08-24	0.5300	0.5300	0.5300	0.5300	-10.169%	10	1,277	+69.811%
2026-08-21	0.6100	0.6100	0.5900	0.5900	-9.231%	11	1,277	+52.542%
2026-08-20	0.5700	0.6500	0.5700	0.6500	-7.143%	7	1,282	+38.462%
2026-08-19	0.7000	0.7000	0.7000	0.7000	+16.667%	30	1,286	+28.571%
2026-08-18	0.6800	0.6800	0.6000	0.6000	-29.412%	4	1,316	+50.000%
2026-08-17	0.8500	0.8500	0.8500	0.8500	-19.048%	23	1,314	+5.882%
2026-08-14	1.0500	1.0500	1.0500	1.0500	+23.529%	1	1,336	-14.286%
2026-08-13	0.8700	0.8700	0.8500	0.8500	-19.048%	23	1,336	+5.882%
2026-08-12	1.0300	1.0500	1.0300	1.0500	0.000%	2	1,334	-14.286%
2026-08-11	1.0500	1.0500	1.0500	1.0500	-22.222%	6	1,334	-14.286%
2026-08-07	1.3300	1.3500	1.3300	1.3500	-17.683%	2	1,338	-33.333%
2026-08-05	1.1500	1.6400	1.1500	1.6400	+13.889%	20	1,338	-45.122%
2026-08-04	1.4400	1.4400	1.4400	1.4400	+1.408%	3	1,338	-37.500%
2026-08-03	1.1500	1.4200	1.1500	1.4200	-12.883%	29	1,341	-36.620%
2026-07-31	1.6300	1.6300	1.6300	1.6300	+1.875%	6	1,333	-44.785%
2026-07-30	1.6000	1.6100	1.6000	1.6000	+33.333%	13	1,333	-43.750%
2026-07-29	1.2500	1.2500	1.2000	1.2000	-20.000%	9	1,329	-25.000%
2026-07-28	1.5000	1.5000	1.5000	1.5000	-9.091%	1	1,338	-40.000%
2026-07-27	1.7500	1.7500	1.5300	1.6500	-22.170%	28	1,338	-45.455%
2026-07-24	2.1200	2.1200	2.1200	2.1200	-16.863%	1	1,356	-57.547%
2026-07-21	2.4400	2.5500	2.4400	2.5500	+7.143%	11	1,356	-64.706%
2026-07-20	2.2000	2.3800	2.2000	2.3800	-11.524%	5	1,362	-62.185%
2026-07-17	2.3300	2.6900	2.3300	2.6900	-12.378%	3	1,361	-66.543%
2026-07-16	3.7000	3.7000	2.9000	3.0700	-50.484%	50	1,360	-70.684%
2026-07-15	5.6600	6.2000	5.6600	6.2000	+3.333%	6	1,342	-85.484%
2026-07-14	5.6000	6.0000	5.6000	6.0000	+20.000%	45	1,338	-85.000%
2026-07-13	4.9000	5.0000	4.9000	5.0000	+8.696%	3	1,336	-82.000%
2026-07-10	4.5000	4.6000	4.5000	4.6000	+6.977%	5	1,334	-80.435%
2026-07-08	4.5000	4.5000	4.1000	4.3000	+2.381%	9	1,337	-79.070%
2026-07-07	3.7000	4.2000	3.7000	4.2000	0.000%	38	1,337	-78.571%
2026-07-06	4.4000	4.4000	4.2000	4.2000	0.000%	6	1,340	-78.571%
2026-07-02	4.4000	4.4000	4.2000	4.2000	-18.447%	6	1,341	-78.571%
2026-07-01	4.7500	5.2000	4.7500	5.1500	-0.962%	12	1,341	-82.524%
2026-06-30	5.2000	5.3000	5.1000	5.2000	+13.043%	4	1,341	-82.692%
2026-06-29	4.6000	4.6000	4.6000	4.6000	+13.022%	1	1,343	-80.435%
2026-06-26	4.3100	4.3100	4.0700	4.0700	-12.661%	7	1,343	-77.887%
2026-06-25	4.6200	4.6700	4.6200	4.6600	-6.800%	3	1,348	-80.687%
2026-06-24	4.7800	5.0000	4.7800	5.0000	-9.091%	3	1,350	-82.000%
2026-06-23	5.5000	5.5000	5.5000	5.5000	-10.569%	2	1,352	-83.636%
2026-06-17	5.9000	6.1500	5.9000	6.1500	-2.381%	3	1,350	-85.366%
2026-06-16	6.3000	6.3000	6.3000	6.3000	-6.805%	10	1,360	-85.714%
2026-06-15	6.7600	6.7600	6.7600	6.7600	+15.162%	2	1,360	-86.686%
2026-06-09	5.9000	5.9000	5.8000	5.8700	-5.323%	10	1,360	-84.668%
2026-06-08	6.0000	6.3600	6.0000	6.2000	+0.813%	46	1,357	-85.484%
2026-06-05	5.8000	6.1500	5.8000	6.1500	-19.079%	64	1,326	-85.366%
2026-06-01	7.0000	7.6000	7.0000	7.6000	-7.317%	8	1,330	-88.158%
2026-05-29	8.0000	8.2000	7.7400	8.2000	+2.500%	14	1,323	-89.024%
2026-05-28	8.2000	8.2000	8.0000	8.0000	0.000%	9	1,321	-88.750%
2026-05-27	8.0000	8.0000	8.0000	8.0000	+1.266%	4	1,312	-88.750%
2026-05-26	8.0000	8.0000	7.8000	7.9000	+6.757%	16	1,312	-88.608%
2026-05-22	7.5000	7.5000	7.4000	7.4000	-2.632%	10	1,301	-87.838%
2026-05-21	7.5000	7.6000	7.5000	7.6000	+5.556%	19	1,293	-88.158%
2026-05-20	7.2000	7.2000	7.2000	7.2000	+4.803%	10	1,293	-87.500%
2026-05-19	7.1800	7.1800	6.8700	6.8700	-7.162%	5	1,273	-86.900%
2026-05-18	7.6000	7.6000	7.4000	7.4000	-14.943%	19	1,273	-87.838%
2026-05-15	8.1000	8.7000	8.1000	8.7000	+2.353%	7	1,273	-89.655%
2026-05-14	8.8000	8.8000	8.5000	8.5000	-4.494%	37	1,272	-89.412%
2026-05-12	9.1500	9.1500	8.9000	8.9000	-9.828%	9	1,232	-89.888%
2026-05-11	9.0000	9.8700	9.0000	9.8700	+21.852%	2	1,232	-90.881%
2026-05-08	7.9000	8.1000	7.9000	8.1000	+12.500%	10	1,231	-88.889%
2026-05-07	7.3000	7.3000	7.1500	7.2000	-4.000%	399	1,227	-87.500%
2026-05-06	7.5000	7.5000	7.3300	7.5000	+3.448%	7	833	-88.000%
2026-05-05	7.5000	7.5000	7.2500	7.2500	+6.932%	56	833	-87.586%
2026-05-04	6.2500	6.7800	6.2500	6.7800	+8.480%	8	831	-86.726%
2026-05-01	6.0900	6.2500	6.0900	6.2500	+8.696%	2	830	-85.600%
2026-04-30	5.7500	5.7500	5.7500	5.7500	+12.745%	5	830	-84.348%
2026-04-27	4.9200	5.1000	4.9200	5.1000	-5.028%	3	830	-82.353%
2026-04-24	5.4300	5.5600	4.9600	5.3700	+3.269%	13	828	-83.240%
2026-04-23	5.2000	5.5000	5.1900	5.2000	+3.175%	467	826	-82.692%
2026-04-22	4.7000	5.2000	4.7000	5.0400	+5.000%	241	549	-82.143%
2026-04-21	4.2000	4.8000	4.2000	4.8000	+20.000%	21	305	-81.250%
2026-04-20	3.7000	4.0000	3.7000	4.0000	0.000%	11	305	-77.500%
2026-04-17	4.0300	4.2000	3.8000	4.0000	-4.762%	103	298	-77.500%
2026-04-16	4.6500	4.6500	4.2000	4.2000	+23.529%	3	269	-78.571%
2026-04-15	3.4000	3.4000	3.4000	3.4000	-2.857%	3	266	-73.529%
2026-04-14	3.5000	3.5000	3.5000	3.5000	-10.256%	4	263	-74.286%
2026-04-13	3.9000	3.9000	3.9000	3.9000	-2.500%	4	263	-76.923%
2026-04-10	4.0000	4.0000	4.0000	4.0000	+11.111%	3	263	-77.500%
2026-04-09	3.6000	3.6000	3.6000	3.6000	+2.857%	4	263	-75.000%
2026-04-08	3.5000	3.5000	3.5000	3.5000	-7.895%	4	263	-74.286%
2026-04-07	3.8000	3.8000	3.8000	3.8000	-5.000%	4	263	-76.316%
2026-04-06	4.0000	4.0000	4.0000	4.0000	+11.111%	4	263	-77.500%
2026-04-02	3.6000	3.6000	3.6000	3.6000	-7.692%	30	233	-75.000%
2026-03-31	3.9000	3.9000	3.9000	3.9000	0.000%	5	233	-76.923%
2026-03-30	3.8000	3.9000	3.8000	3.9000	+8.333%	10	228	-76.923%
2026-03-24	3.6000	3.6000	3.6000	3.6000	+28.571%	3	223	-75.000%
2026-03-13	2.8000	2.8000	2.8000	2.8000	+63.743%	20	220	-67.857%
2026-03-02	1.7400	1.7400	1.7100	1.7100	0.000%	26	200	-47.368%
2026-02-23	1.7100	1.7100	1.7100	1.7100	-3.933%	2	174	-47.368%
2026-02-18	1.7800	1.7800	1.7800	1.7800	-2.732%	1	176	-49.438%
2026-02-10	1.8300	1.8300	1.8300	1.8300	-16.818%	2	177	-50.820%
2026-02-04	2.2000	2.2000	2.2000	2.2000	+3.774%	1	175	-59.091%
2026-01-27	1.8200	2.1500	1.8200	2.1200	+8.718%	132	174	-57.547%
2026-01-26	1.9500	1.9500	1.9500	1.9500	-11.364%	3	43	-53.846%
2026-01-23	2.2000	2.2000	2.2000	2.2000	+10.000%	5	40	-59.091%
2026-01-22	1.7000	2.0000	1.7000	2.0000	+70.940%	11	36	-55.000%
2026-01-13	1.1700	1.1700	1.1700	1.1700	-7.143%	1	30	-23.077%
2025-12-17	1.2600	1.2600	1.2600	1.2600	-19.745%	5	30	-28.571%
2025-09-30	1.5700	1.5700	1.5700	1.5700	+5.369%	1	25	-42.675%
2025-09-15	1.4900	1.4900	1.4900	1.4900	-3.871%	1	24	-39.597%
2025-09-02	1.4800	1.5500	1.4800	1.5500	+6.897%	18	23	-41.935%
2025-08-20	1.4500	1.4500	1.4500	1.4500	-26.020%	2	21	-37.931%
2025-07-22	1.9600	1.9600	1.9600	1.9600	+8.889%	1	21	-54.082%
2025-07-21	1.8800	1.8800	1.8000	1.8000	+11.111%	4	21	-50.000%
2025-06-11	1.6200	1.6200	1.6200	1.6200	-22.857%	1	21	-44.444%
2025-06-09	2.1000	2.1000	2.1000	2.1000	+6.599%	1	21	-57.143%
2025-06-05	1.9700	1.9700	1.9700	1.9700	-22.745%	1	21	-54.315%
2025-04-30	2.5500	2.5500	2.5500	2.5500	+9.442%	1	21	-64.706%
2025-04-28	2.3300	2.3300	2.3300	2.3300	-6.426%	2	20	-61.373%
2025-04-25	2.3800	2.4900	2.3800	2.4900	+2.893%	4	18	-63.855%
2025-04-21	2.4200	2.4200	2.4200	2.4200	+8.036%	1	18	-62.810%
2025-04-16	2.2400	2.2400	2.2400	2.2400	+9.268%	1	18	-59.821%
2025-03-28	2.0500	2.0500	2.0500	2.0500	-3.756%	2	17	-56.098%
2025-03-25	2.1300	2.1300	2.1300	2.1300	-6.579%	1	18	-57.746%
2025-03-17	2.2800	2.2800	2.2800	2.2800	+33.333%	1	17	-60.526%
2025-01-27	1.9000	1.9000	1.7100	1.7100	-24.670%	22	16	-47.368%
2025-01-22	2.1700	2.2700	2.1700	2.2700	-6.584%	2	36	-60.352%
2025-01-21	2.4600	2.5300	2.4000	2.4300	-15.917%	14	36	-62.963%
2025-01-17	2.7000	2.8900	2.7000	2.8900	-8.254%	4	24	-68.858%
2025-01-14	2.9600	3.1500	2.9600	3.1500	-3.077%	2	24	-71.429%
2024-10-14	3.2500	3.2500	3.2500	3.2500	-18.136%	20	24	-72.308%
2024-09-19	3.9700	3.9700	3.9700	3.9700	+13.429%	3	4	-77.330%
2024-09-17	3.5000	3.5000	3.5000	3.5000	0.000%	1	1	-74.286%