Dark

ABT20270115P90
ABT Jan 15 2027 90.00 Put (ABT270115P00090000)
option OPRA

EOD

Sep 9, 2026

1.46-2.667%(-0.04)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.5000	1.5000	1.4600	1.4600	-2.667%	145	920	0.000%
2026-09-08	1.3900	1.5000	1.3700	1.5000	+54.639%	5	920	-2.667%
2026-09-02	0.9700	0.9700	0.9700	0.9700	-8.491%	5	917	+50.515%
2026-09-01	1.0000	1.1100	1.0000	1.0600	0.000%	11	917	+37.736%
2026-08-28	1.0600	1.0600	1.0600	1.0600	+11.579%	1	918	+37.736%
2026-08-26	0.9000	0.9500	0.9000	0.9500	+7.955%	70	913	+53.684%
2026-08-25	0.8500	0.8800	0.8500	0.8800	+6.024%	4	959	+65.909%
2026-08-24	0.8400	0.8900	0.8300	0.8300	-7.778%	31	961	+75.904%
2026-08-21	0.9700	0.9700	0.9000	0.9000	-21.739%	3	961	+62.222%
2026-08-18	1.0000	1.1600	1.0000	1.1500	-14.815%	4	958	+26.957%
2026-08-17	1.3500	1.4000	1.3500	1.3500	+7.143%	31	961	+8.148%
2026-08-13	1.3000	1.3000	1.2600	1.2600	-16.000%	4	961	+15.873%
2026-08-12	1.5000	1.5000	1.5000	1.5000	-11.243%	10	961	-2.667%
2026-08-11	1.6900	1.6900	1.6900	1.6900	-32.400%	1	951	-13.609%
2026-08-05	2.5000	2.5000	2.5000	2.5000	-3.846%	5	950	-41.600%
2026-08-04	2.6000	2.6000	2.6000	2.6000	+15.556%	10	950	-43.846%
2026-08-03	2.0000	2.2500	2.0000	2.2500	-18.182%	3	951	-35.111%
2026-07-31	2.7500	2.7500	2.7500	2.7500	+41.026%	1	952	-46.909%
2026-07-29	2.1000	2.1000	1.9500	1.9500	-4.878%	12	951	-25.128%
2026-07-28	2.2400	2.2400	2.0500	2.0500	-17.339%	4	946	-28.780%
2026-07-27	2.7000	2.7000	2.4500	2.4800	-24.848%	7	945	-41.129%
2026-07-24	3.3000	3.3000	3.3000	3.3000	-5.714%	10	941	-55.758%
2026-07-23	3.5000	3.5000	3.4000	3.5000	-7.895%	5	941	-58.286%
2026-07-22	3.5000	3.8000	3.5000	3.8000	+15.152%	91	944	-61.579%
2026-07-21	3.3000	3.3000	3.3000	3.3000	-2.941%	1	868	-55.758%
2026-07-20	3.7000	3.7000	3.4000	3.4000	-15.000%	8	869	-57.059%
2026-07-17	3.5600	4.0000	3.5000	4.0000	-11.111%	9	867	-63.500%
2026-07-16	4.2000	4.5000	4.2000	4.5000	-48.864%	18	865	-67.556%
2026-07-15	7.9000	8.8000	7.9000	8.8000	+3.529%	5	861	-83.409%
2026-07-14	8.2300	8.5000	8.1100	8.5000	+30.769%	39	857	-82.824%
2026-07-10	6.5000	6.5000	6.5000	6.5000	+2.201%	5	821	-77.538%
2026-07-09	6.3600	6.3600	6.3600	6.3600	+15.636%	1	826	-77.044%
2026-07-07	5.1500	5.5000	5.1500	5.5000	-7.251%	21	826	-73.455%
2026-07-06	6.4400	6.4400	5.9300	5.9300	-1.167%	5	841	-75.379%
2026-07-02	6.0000	6.0000	6.0000	6.0000	-15.493%	1	844	-75.667%
2026-07-01	6.9000	7.1000	6.9000	7.1000	+9.231%	7	844	-79.437%
2026-06-30	7.0000	7.2000	6.5000	6.5000	+9.612%	9	846	-77.538%
2026-06-26	6.5000	6.5000	5.9200	5.9300	-10.423%	9	848	-75.379%
2026-06-25	6.4100	6.6300	6.4100	6.6200	-12.895%	6	848	-77.946%
2026-06-24	7.0900	7.6000	6.9000	7.6000	-4.403%	3	846	-80.789%
2026-06-23	8.2000	8.2000	7.8500	7.9500	-9.247%	6	846	-81.635%
2026-06-22	9.1800	9.1800	8.7600	8.7600	+3.059%	7	840	-83.333%
2026-06-16	8.5000	8.5000	8.5000	8.5000	-2.635%	10	840	-82.824%
2026-06-15	8.7300	8.7300	8.7300	8.7300	-3.000%	1	840	-83.276%
2026-06-10	9.0000	9.0000	9.0000	9.0000	+12.500%	5	839	-83.778%
2026-06-09	8.0000	8.0000	7.9000	8.0000	-4.192%	76	839	-81.750%
2026-06-08	8.4200	8.6000	8.3500	8.3500	+1.829%	7	870	-82.515%
2026-06-05	8.2000	8.2000	8.1000	8.2000	-6.818%	4	870	-82.195%
2026-06-04	9.1800	9.1800	8.5000	8.8000	-14.480%	28	869	-83.409%
2026-06-03	10.3500	10.3500	10.2900	10.2900	-3.832%	30	894	-85.811%
2026-06-02	10.7000	10.7000	10.7000	10.7000	+4.902%	13	904	-86.355%
2026-06-01	10.0000	10.2000	10.0000	10.2000	-5.556%	21	917	-85.686%
2026-05-29	10.8000	10.9000	10.8000	10.8000	-0.277%	7	933	-86.481%
2026-05-28	10.8300	10.8300	10.8300	10.8300	+3.143%	4	931	-86.519%
2026-05-27	10.4000	10.5000	10.4000	10.5000	0.000%	13	931	-86.095%
2026-05-26	10.4000	10.7000	10.4000	10.5000	+5.000%	7	931	-86.095%
2026-05-22	9.7000	10.0000	9.4400	10.0000	0.000%	17	924	-85.400%
2026-05-21	10.1000	10.1000	10.0000	10.0000	+4.167%	7	917	-85.400%
2026-05-20	9.8000	9.8000	9.6000	9.6000	+2.128%	6	917	-84.792%
2026-05-19	9.6400	9.6700	9.1000	9.4000	-6.000%	60	854	-84.468%
2026-05-18	10.1000	10.1000	10.0000	10.0000	-10.072%	2	854	-85.400%
2026-05-15	11.1200	11.1200	11.1200	11.1200	-1.593%	1	854	-86.871%
2026-05-14	12.3000	12.3000	11.3000	11.3000	-4.237%	56	854	-87.080%
2026-05-13	11.8000	11.8000	11.8000	11.8000	+3.509%	10	841	-87.627%
2026-05-12	11.4000	11.4000	11.4000	11.4000	-7.317%	2	841	-87.193%
2026-05-11	11.4800	12.3000	11.4800	12.3000	+16.038%	2	841	-88.130%
2026-05-08	10.6000	10.6000	10.6000	10.6000	+11.579%	3	840	-86.226%
2026-05-07	9.7000	9.7000	9.4000	9.5000	-5.941%	12	843	-84.632%
2026-05-06	10.0000	10.1000	10.0000	10.1000	+3.590%	9	836	-85.545%
2026-05-05	9.8300	9.9000	9.6000	9.7500	+2.524%	28	836	-85.026%
2026-05-04	8.7000	9.5100	8.7000	9.5100	+13.214%	26	834	-84.648%
2026-05-01	8.0000	8.4200	8.0000	8.4000	+3.960%	102	752	-82.619%
2026-04-30	7.9000	8.0800	7.9000	8.0800	+11.757%	3	752	-81.931%
2026-04-29	7.2300	7.2300	7.2300	7.2300	-1.766%	1	752	-79.806%
2026-04-24	7.0300	7.3600	7.0300	7.3600	-1.867%	3	753	-80.163%
2026-04-23	7.2700	7.6000	7.2700	7.5000	+5.634%	5	752	-80.533%
2026-04-22	6.8000	7.1000	6.8000	7.1000	+7.903%	3	752	-79.437%
2026-04-21	5.9700	6.6000	5.9700	6.5800	+21.852%	66	688	-77.812%
2026-04-17	5.6300	5.8000	5.3000	5.4000	-10.000%	159	693	-72.963%
2026-04-16	5.5000	6.6000	4.7000	6.0000	+33.333%	43	604	-75.667%
2026-04-15	4.4200	4.5400	4.3000	4.5000	-8.163%	26	569	-67.556%
2026-04-14	4.9000	4.9000	4.9000	4.9000	-7.547%	3	562	-70.204%
2026-04-13	5.3500	5.3500	5.3000	5.3000	0.000%	4	562	-72.453%
2026-04-10	5.1000	5.3000	5.1000	5.3000	+12.766%	203	559	-72.453%
2026-04-09	4.7000	4.7000	4.7000	4.7000	-2.083%	3	356	-68.936%
2026-04-08	4.8000	4.8000	4.8000	4.8000	-2.041%	3	353	-69.583%
2026-04-07	4.9000	4.9000	4.9000	4.9000	-2.000%	3	350	-70.204%
2026-04-06	5.0000	5.0000	5.0000	5.0000	-1.961%	3	347	-70.800%
2026-03-30	5.1000	5.1000	5.1000	5.1000	+20.000%	4	344	-71.373%
2026-03-25	4.5000	4.5000	4.2500	4.2500	-10.526%	6	340	-65.647%
2026-03-24	4.7500	4.7500	4.7500	4.7500	+15.854%	85	339	-69.263%
2026-03-23	4.1000	4.1000	4.1000	4.1000	+7.895%	2	254	-64.390%
2026-03-18	3.8000	3.8000	3.8000	3.8000	0.000%	76	252	-61.579%
2026-03-13	3.8000	3.8000	3.8000	3.8000	+24.590%	4	241	-61.579%
2026-03-05	3.0500	3.0500	3.0500	3.0500	+38.009%	11	237	-52.131%
2026-02-24	2.2100	2.2100	2.2100	2.2100	-6.356%	5	226	-33.937%
2026-02-23	2.3600	2.3600	2.3600	2.3600	-23.871%	1	221	-38.136%
2026-02-05	3.1000	3.1000	3.1000	3.1000	+8.772%	4	221	-52.903%
2026-02-03	2.8000	2.8500	2.8000	2.8500	-16.176%	2	217	-48.772%
2026-02-02	2.5100	3.4000	2.5100	3.4000	+9.677%	15	215	-57.059%
2026-01-30	3.1700	3.1700	3.1000	3.1000	-8.824%	24	220	-52.903%
2026-01-29	3.2000	3.4000	3.2000	3.4000	+1.493%	25	216	-57.059%
2026-01-28	3.0800	3.5000	3.0500	3.3500	+11.667%	41	226	-56.418%
2026-01-26	3.0000	3.0000	3.0000	3.0000	-7.692%	1	188	-51.333%
2026-01-23	2.8000	3.2500	2.8000	3.2500	+7.261%	16	187	-55.077%
2026-01-22	5.4000	5.4000	2.4200	3.0300	+81.437%	85	172	-51.815%
2026-01-16	1.6700	1.6700	1.6700	1.6700	+19.286%	1	115	-12.575%
2026-01-08	1.4000	1.4000	1.4000	1.4000	-2.098%	5	115	+4.286%
2026-01-07	1.5600	1.5600	1.4300	1.4300	-18.286%	2	120	+2.098%
2025-12-30	1.7500	1.7500	1.7500	1.7500	-6.417%	10	120	-16.571%
2025-12-18	1.8700	1.8700	1.8700	1.8700	-6.500%	3	110	-21.925%
2025-12-09	2.0000	2.0000	2.0000	2.0000	-4.762%	3	107	-27.000%
2025-11-20	2.1000	2.1000	2.1000	2.1000	+22.093%	5	104	-30.476%
2025-11-18	1.7200	1.7200	1.7200	1.7200	+14.667%	3	99	-15.116%
2025-11-17	1.5000	1.5000	1.5000	1.5000	-28.571%	1	96	-2.667%
2025-11-03	2.1000	2.1000	2.1000	2.1000	-2.326%	20	75	-30.476%
2025-10-16	2.1500	2.1500	2.1500	2.1500	+14.362%	10	75	-32.093%
2025-10-06	1.7900	1.8800	1.7900	1.8800	+3.297%	6	65	-22.340%
2025-10-03	1.7400	1.8500	1.7200	1.8200	-4.211%	18	63	-19.780%
2025-10-02	1.9700	1.9700	1.9000	1.9000	-1.042%	2	59	-23.158%
2025-09-30	1.9500	1.9900	1.9200	1.9200	+6.667%	5	59	-23.958%
2025-09-12	1.8000	1.8000	1.8000	1.8000	-1.099%	1	54	-18.889%
2025-08-20	1.7400	1.8200	1.7400	1.8200	-3.704%	2	53	-19.780%
2025-08-12	1.8000	1.8900	1.8000	1.8900	+8.000%	4	53	-22.751%
2025-08-11	1.7500	1.7500	1.7500	1.7500	-17.062%	1	51	-16.571%
2025-08-04	2.1100	2.1100	2.1100	2.1100	+3.431%	2	51	-30.806%
2025-07-30	2.0400	2.0400	2.0400	2.0400	-10.526%	1	49	-28.431%
2025-07-28	2.2800	2.2800	2.2800	2.2800	-8.065%	1	48	-35.965%
2025-07-23	2.4800	2.4800	2.4800	2.4800	+5.085%	2	48	-41.129%
2025-07-22	2.2400	2.3600	2.2300	2.3600	-14.182%	6	48	-38.136%
2025-07-17	2.7500	2.7500	2.7500	2.7500	+23.874%	20	51	-46.909%
2025-07-09	2.2200	2.2200	2.2200	2.2200	+2.778%	1	35	-34.234%
2025-07-07	2.1600	2.1600	2.1600	2.1600	-12.195%	1	34	-32.407%
2025-06-23	2.4600	2.4600	2.4600	2.4600	+10.314%	2	33	-40.650%
2025-06-13	2.2300	2.2300	2.2300	2.2300	-4.701%	2	31	-34.529%
2025-06-11	2.3400	2.3400	2.3400	2.3400	-13.971%	1	31	-37.607%
2025-05-29	2.6000	2.7200	2.5900	2.7200	+2.256%	6	31	-46.324%
2025-05-27	2.6600	2.6600	2.6600	2.6600	+1.527%	1	31	-45.113%
2025-05-21	2.5000	2.6200	2.5000	2.6200	-6.762%	4	30	-44.275%
2025-05-14	2.8100	2.8100	2.8100	2.8100	+6.439%	1	30	-48.043%
2025-05-12	2.6400	2.6400	2.6400	2.6400	-3.297%	2	30	-44.697%
2025-05-07	2.7300	2.7300	2.7300	2.7300	-1.087%	1	30	-46.520%
2025-05-05	2.7600	2.7600	2.7600	2.7600	-12.934%	2	29	-47.101%
2025-04-25	2.9100	3.1700	2.9100	3.1700	+6.734%	4	29	-53.943%
2025-04-23	2.9700	2.9700	2.9700	2.9700	-5.714%	1	28	-50.842%
2025-04-21	3.1500	3.1500	3.1500	3.1500	+24.016%	1	27	-53.651%
2025-04-02	2.5400	2.5400	2.5400	2.5400	-6.273%	2	25	-42.520%
2025-03-26	2.7100	2.7100	2.7100	2.7100	-6.552%	1	25	-46.125%
2025-03-25	2.9000	2.9000	2.9000	2.9000	-6.452%	10	24	-49.655%
2025-03-19	3.1000	3.1000	3.1000	3.1000	+51.220%	1	14	-52.903%
2025-02-26	2.2000	2.2000	2.0500	2.0500	-12.017%	20	13	-28.780%
2025-02-19	2.3300	2.3300	2.3300	2.3300	-3.719%	2	11	-37.339%
2025-02-07	2.2400	2.4200	2.2400	2.4200	+1.681%	4	9	-39.669%
2025-02-05	2.3800	2.3800	2.3800	2.3800	-0.418%	1	9	-38.655%
2025-01-29	2.3900	2.3900	2.3900	2.3900	-0.417%	1	8	-38.912%
2025-01-28	2.2800	2.4000	2.2800	2.4000	0.000%	2	8	-39.167%
2025-01-27	2.4000	2.4000	2.4000	2.4000	-19.192%	2	8	-39.167%
2025-01-22	2.8200	2.9700	2.8200	2.9700	-9.451%	2	7	-50.842%
2025-01-21	3.2800	3.2800	3.2800	3.2800	-10.627%	5	6	-55.488%
2025-01-17	3.5100	3.6700	3.5100	3.6700	0.000%	4	0	-60.218%