Dark

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

EOD

Jul 24, 2026

3.30-5.714%(-0.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.3000	3.3000	3.3000	3.3000	-5.714%	10	941	0.000%
2026-07-23	3.5000	3.5000	3.4000	3.5000	-7.895%	5	941	-5.714%
2026-07-22	3.5000	3.8000	3.5000	3.8000	+15.152%	91	944	-13.158%
2026-07-21	3.3000	3.3000	3.3000	3.3000	-2.941%	1	868	0.000%
2026-07-20	3.7000	3.7000	3.4000	3.4000	-15.000%	8	869	-2.941%
2026-07-17	3.5600	4.0000	3.5000	4.0000	-11.111%	9	867	-17.500%
2026-07-16	4.2000	4.5000	4.2000	4.5000	-48.864%	18	865	-26.667%
2026-07-15	7.9000	8.8000	7.9000	8.8000	+3.529%	5	861	-62.500%
2026-07-14	8.2300	8.5000	8.1100	8.5000	+30.769%	39	857	-61.176%
2026-07-10	6.5000	6.5000	6.5000	6.5000	+2.201%	5	821	-49.231%
2026-07-09	6.3600	6.3600	6.3600	6.3600	+15.636%	1	826	-48.113%
2026-07-07	5.1500	5.5000	5.1500	5.5000	-7.251%	21	826	-40.000%
2026-07-06	6.4400	6.4400	5.9300	5.9300	-1.167%	5	841	-44.351%
2026-07-02	6.0000	6.0000	6.0000	6.0000	-15.493%	1	844	-45.000%
2026-07-01	6.9000	7.1000	6.9000	7.1000	+9.231%	7	844	-53.521%
2026-06-30	7.0000	7.2000	6.5000	6.5000	+9.612%	9	846	-49.231%
2026-06-26	6.5000	6.5000	5.9200	5.9300	-10.423%	9	848	-44.351%
2026-06-25	6.4100	6.6300	6.4100	6.6200	-12.895%	6	848	-50.151%
2026-06-24	7.0900	7.6000	6.9000	7.6000	-4.403%	3	846	-56.579%
2026-06-23	8.2000	8.2000	7.8500	7.9500	-9.247%	6	846	-58.491%
2026-06-22	9.1800	9.1800	8.7600	8.7600	+3.059%	7	840	-62.329%
2026-06-16	8.5000	8.5000	8.5000	8.5000	-2.635%	10	840	-61.176%
2026-06-15	8.7300	8.7300	8.7300	8.7300	-3.000%	1	840	-62.199%
2026-06-10	9.0000	9.0000	9.0000	9.0000	+12.500%	5	839	-63.333%
2026-06-09	8.0000	8.0000	7.9000	8.0000	-4.192%	76	839	-58.750%
2026-06-08	8.4200	8.6000	8.3500	8.3500	+1.829%	7	870	-60.479%
2026-06-05	8.2000	8.2000	8.1000	8.2000	-6.818%	4	870	-59.756%
2026-06-04	9.1800	9.1800	8.5000	8.8000	-14.480%	28	869	-62.500%
2026-06-03	10.3500	10.3500	10.2900	10.2900	-3.832%	30	894	-67.930%
2026-06-02	10.7000	10.7000	10.7000	10.7000	+4.902%	13	904	-69.159%
2026-06-01	10.0000	10.2000	10.0000	10.2000	-5.556%	21	917	-67.647%
2026-05-29	10.8000	10.9000	10.8000	10.8000	-0.277%	7	933	-69.444%
2026-05-28	10.8300	10.8300	10.8300	10.8300	+3.143%	4	931	-69.529%
2026-05-27	10.4000	10.5000	10.4000	10.5000	0.000%	13	931	-68.571%
2026-05-26	10.4000	10.7000	10.4000	10.5000	+5.000%	7	931	-68.571%
2026-05-22	9.7000	10.0000	9.4400	10.0000	0.000%	17	924	-67.000%
2026-05-21	10.1000	10.1000	10.0000	10.0000	+4.167%	7	917	-67.000%
2026-05-20	9.8000	9.8000	9.6000	9.6000	+2.128%	6	917	-65.625%
2026-05-19	9.6400	9.6700	9.1000	9.4000	-6.000%	60	854	-64.894%
2026-05-18	10.1000	10.1000	10.0000	10.0000	-10.072%	2	854	-67.000%
2026-05-15	11.1200	11.1200	11.1200	11.1200	-1.593%	1	854	-70.324%
2026-05-14	12.3000	12.3000	11.3000	11.3000	-4.237%	56	854	-70.796%
2026-05-13	11.8000	11.8000	11.8000	11.8000	+3.509%	10	841	-72.034%
2026-05-12	11.4000	11.4000	11.4000	11.4000	-7.317%	2	841	-71.053%
2026-05-11	11.4800	12.3000	11.4800	12.3000	+16.038%	2	841	-73.171%
2026-05-08	10.6000	10.6000	10.6000	10.6000	+11.579%	3	840	-68.868%
2026-05-07	9.7000	9.7000	9.4000	9.5000	-5.941%	12	843	-65.263%
2026-05-06	10.0000	10.1000	10.0000	10.1000	+3.590%	9	836	-67.327%
2026-05-05	9.8300	9.9000	9.6000	9.7500	+2.524%	28	836	-66.154%
2026-05-04	8.7000	9.5100	8.7000	9.5100	+13.214%	26	834	-65.300%
2026-05-01	8.0000	8.4200	8.0000	8.4000	+3.960%	102	752	-60.714%
2026-04-30	7.9000	8.0800	7.9000	8.0800	+11.757%	3	752	-59.158%
2026-04-29	7.2300	7.2300	7.2300	7.2300	-1.766%	1	752	-54.357%
2026-04-24	7.0300	7.3600	7.0300	7.3600	-1.867%	3	753	-55.163%
2026-04-23	7.2700	7.6000	7.2700	7.5000	+5.634%	5	752	-56.000%
2026-04-22	6.8000	7.1000	6.8000	7.1000	+7.903%	3	752	-53.521%
2026-04-21	5.9700	6.6000	5.9700	6.5800	+21.852%	66	688	-49.848%
2026-04-17	5.6300	5.8000	5.3000	5.4000	-10.000%	159	693	-38.889%
2026-04-16	5.5000	6.6000	4.7000	6.0000	+33.333%	43	604	-45.000%
2026-04-15	4.4200	4.5400	4.3000	4.5000	-8.163%	26	569	-26.667%
2026-04-14	4.9000	4.9000	4.9000	4.9000	-7.547%	3	562	-32.653%
2026-04-13	5.3500	5.3500	5.3000	5.3000	0.000%	4	562	-37.736%
2026-04-10	5.1000	5.3000	5.1000	5.3000	+12.766%	203	559	-37.736%
2026-04-09	4.7000	4.7000	4.7000	4.7000	-2.083%	3	356	-29.787%
2026-04-08	4.8000	4.8000	4.8000	4.8000	-2.041%	3	353	-31.250%
2026-04-07	4.9000	4.9000	4.9000	4.9000	-2.000%	3	350	-32.653%
2026-04-06	5.0000	5.0000	5.0000	5.0000	-1.961%	3	347	-34.000%
2026-03-30	5.1000	5.1000	5.1000	5.1000	+20.000%	4	344	-35.294%
2026-03-25	4.5000	4.5000	4.2500	4.2500	-10.526%	6	340	-22.353%
2026-03-24	4.7500	4.7500	4.7500	4.7500	+15.854%	85	339	-30.526%
2026-03-23	4.1000	4.1000	4.1000	4.1000	+7.895%	2	254	-19.512%
2026-03-18	3.8000	3.8000	3.8000	3.8000	0.000%	76	252	-13.158%
2026-03-13	3.8000	3.8000	3.8000	3.8000	+24.590%	4	241	-13.158%
2026-03-05	3.0500	3.0500	3.0500	3.0500	+38.009%	11	237	+8.197%
2026-02-24	2.2100	2.2100	2.2100	2.2100	-6.356%	5	226	+49.321%
2026-02-23	2.3600	2.3600	2.3600	2.3600	-23.871%	1	221	+39.831%
2026-02-05	3.1000	3.1000	3.1000	3.1000	+8.772%	4	221	+6.452%
2026-02-03	2.8000	2.8500	2.8000	2.8500	-16.176%	2	217	+15.789%
2026-02-02	2.5100	3.4000	2.5100	3.4000	+9.677%	15	215	-2.941%
2026-01-30	3.1700	3.1700	3.1000	3.1000	-8.824%	24	220	+6.452%
2026-01-29	3.2000	3.4000	3.2000	3.4000	+1.493%	25	216	-2.941%
2026-01-28	3.0800	3.5000	3.0500	3.3500	+11.667%	41	226	-1.493%
2026-01-26	3.0000	3.0000	3.0000	3.0000	-7.692%	1	188	+10.000%
2026-01-23	2.8000	3.2500	2.8000	3.2500	+7.261%	16	187	+1.538%
2026-01-22	5.4000	5.4000	2.4200	3.0300	+81.437%	85	172	+8.911%
2026-01-16	1.6700	1.6700	1.6700	1.6700	+19.286%	1	115	+97.605%
2026-01-08	1.4000	1.4000	1.4000	1.4000	-2.098%	5	115	+135.714%
2026-01-07	1.5600	1.5600	1.4300	1.4300	-18.286%	2	120	+130.769%
2025-12-30	1.7500	1.7500	1.7500	1.7500	-6.417%	10	120	+88.571%
2025-12-18	1.8700	1.8700	1.8700	1.8700	-6.500%	3	110	+76.471%
2025-12-09	2.0000	2.0000	2.0000	2.0000	-4.762%	3	107	+65.000%
2025-11-20	2.1000	2.1000	2.1000	2.1000	+22.093%	5	104	+57.143%
2025-11-18	1.7200	1.7200	1.7200	1.7200	+14.667%	3	99	+91.860%
2025-11-17	1.5000	1.5000	1.5000	1.5000	-28.571%	1	96	+120.000%
2025-11-03	2.1000	2.1000	2.1000	2.1000	-2.326%	20	75	+57.143%
2025-10-16	2.1500	2.1500	2.1500	2.1500	+14.362%	10	75	+53.488%
2025-10-06	1.7900	1.8800	1.7900	1.8800	+3.297%	6	65	+75.532%
2025-10-03	1.7400	1.8500	1.7200	1.8200	-4.211%	18	63	+81.319%
2025-10-02	1.9700	1.9700	1.9000	1.9000	-1.042%	2	59	+73.684%
2025-09-30	1.9500	1.9900	1.9200	1.9200	+6.667%	5	59	+71.875%
2025-09-12	1.8000	1.8000	1.8000	1.8000	-1.099%	1	54	+83.333%
2025-08-20	1.7400	1.8200	1.7400	1.8200	-3.704%	2	53	+81.319%
2025-08-12	1.8000	1.8900	1.8000	1.8900	+8.000%	4	53	+74.603%
2025-08-11	1.7500	1.7500	1.7500	1.7500	-17.062%	1	51	+88.571%
2025-08-04	2.1100	2.1100	2.1100	2.1100	+3.431%	2	51	+56.398%
2025-07-30	2.0400	2.0400	2.0400	2.0400	-10.526%	1	49	+61.765%
2025-07-28	2.2800	2.2800	2.2800	2.2800	-8.065%	1	48	+44.737%
2025-07-23	2.4800	2.4800	2.4800	2.4800	+5.085%	2	48	+33.065%
2025-07-22	2.2400	2.3600	2.2300	2.3600	-14.182%	6	48	+39.831%
2025-07-17	2.7500	2.7500	2.7500	2.7500	+23.874%	20	51	+20.000%
2025-07-09	2.2200	2.2200	2.2200	2.2200	+2.778%	1	35	+48.649%
2025-07-07	2.1600	2.1600	2.1600	2.1600	-12.195%	1	34	+52.778%
2025-06-23	2.4600	2.4600	2.4600	2.4600	+10.314%	2	33	+34.146%
2025-06-13	2.2300	2.2300	2.2300	2.2300	-4.701%	2	31	+47.982%
2025-06-11	2.3400	2.3400	2.3400	2.3400	-13.971%	1	31	+41.026%
2025-05-29	2.6000	2.7200	2.5900	2.7200	+2.256%	6	31	+21.324%
2025-05-27	2.6600	2.6600	2.6600	2.6600	+1.527%	1	31	+24.060%
2025-05-21	2.5000	2.6200	2.5000	2.6200	-6.762%	4	30	+25.954%
2025-05-14	2.8100	2.8100	2.8100	2.8100	+6.439%	1	30	+17.438%
2025-05-12	2.6400	2.6400	2.6400	2.6400	-3.297%	2	30	+25.000%
2025-05-07	2.7300	2.7300	2.7300	2.7300	-1.087%	1	30	+20.879%
2025-05-05	2.7600	2.7600	2.7600	2.7600	-12.934%	2	29	+19.565%
2025-04-25	2.9100	3.1700	2.9100	3.1700	+6.734%	4	29	+4.101%
2025-04-23	2.9700	2.9700	2.9700	2.9700	-5.714%	1	28	+11.111%
2025-04-21	3.1500	3.1500	3.1500	3.1500	+24.016%	1	27	+4.762%
2025-04-02	2.5400	2.5400	2.5400	2.5400	-6.273%	2	25	+29.921%
2025-03-26	2.7100	2.7100	2.7100	2.7100	-6.552%	1	25	+21.771%
2025-03-25	2.9000	2.9000	2.9000	2.9000	-6.452%	10	24	+13.793%
2025-03-19	3.1000	3.1000	3.1000	3.1000	+51.220%	1	14	+6.452%
2025-02-26	2.2000	2.2000	2.0500	2.0500	-12.017%	20	13	+60.976%
2025-02-19	2.3300	2.3300	2.3300	2.3300	-3.719%	2	11	+41.631%
2025-02-07	2.2400	2.4200	2.2400	2.4200	+1.681%	4	9	+36.364%
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	+38.075%
2025-01-28	2.2800	2.4000	2.2800	2.4000	0.000%	2	8	+37.500%
2025-01-27	2.4000	2.4000	2.4000	2.4000	-19.192%	2	8	+37.500%
2025-01-22	2.8200	2.9700	2.8200	2.9700	-9.451%	2	7	+11.111%
2025-01-21	3.2800	3.2800	3.2800	3.2800	-10.627%	5	6	+0.610%
2025-01-17	3.5100	3.6700	3.5100	3.6700	0.000%	4	0	-10.082%