Dark

ABT20270115P95
ABT Jan 15 2027 95.00 Put (ABT270115P00095000)
option OPRA

EOD

Jul 24, 2026

4.65-7.371%(-0.37)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	4.7800	4.7800	4.3800	4.6500	-7.371%	8	724	0.000%
2026-07-23	5.0200	5.0200	5.0200	5.0200	-5.283%	3	732	-7.371%
2026-07-22	5.4000	5.4400	5.1000	5.3000	-8.621%	35	729	-12.264%
2026-07-21	5.4000	5.8000	5.3000	5.8000	+18.367%	196	699	-19.828%
2026-07-20	4.9000	4.9000	4.9000	4.9000	-13.884%	2	630	-5.102%
2026-07-17	5.5500	5.7000	5.1000	5.6900	-15.579%	8	629	-18.278%
2026-07-16	6.7400	6.7400	6.7400	6.7400	-39.279%	4	629	-31.009%
2026-07-14	10.8000	11.1000	10.8000	11.1000	+27.586%	2	629	-58.108%
2026-07-10	8.7000	8.7000	8.7000	8.7000	-1.136%	1	630	-46.552%
2026-07-09	8.8000	8.8000	8.8000	8.8000	+9.317%	1	630	-47.159%
2026-07-08	8.3000	8.3000	8.0000	8.0500	+4.545%	6	630	-42.236%
2026-07-07	7.4000	7.8000	7.4000	7.7000	-6.098%	9	627	-39.610%
2026-07-06	8.9000	8.9000	8.2000	8.2000	-3.529%	3	627	-43.293%
2026-07-02	8.6000	8.6000	8.5000	8.5000	-14.141%	9	627	-45.294%
2026-07-01	9.5000	9.9000	9.5000	9.9000	+4.762%	3	627	-53.030%
2026-06-30	9.4500	9.4500	9.4500	9.4500	+8.621%	2	625	-50.794%
2026-06-26	8.4000	8.7000	8.4000	8.7000	-5.229%	9	625	-46.552%
2026-06-25	9.1800	9.1800	9.1800	9.1800	-17.223%	1	627	-49.346%
2026-06-16	11.0900	11.0900	11.0900	11.0900	-7.814%	1	627	-58.070%
2026-06-15	11.8900	12.0300	11.8900	12.0300	+8.183%	3	628	-61.347%
2026-06-09	11.1200	11.1200	11.1200	11.1200	+3.925%	1	627	-58.183%
2026-06-05	10.8000	10.8000	10.7000	10.7000	-6.957%	7	627	-56.542%
2026-06-04	11.5000	11.5000	11.5000	11.5000	-11.538%	1	621	-59.565%
2026-06-03	13.0000	13.0000	13.0000	13.0000	-4.412%	1	620	-64.231%
2026-06-01	13.6000	13.6000	13.6000	13.6000	-2.926%	3	621	-65.809%
2026-05-29	13.7500	14.0100	13.7500	14.0100	+0.937%	2	622	-66.809%
2026-05-27	13.8800	13.8800	13.8800	13.8800	-8.079%	12	622	-66.499%
2026-05-12	15.1000	15.1000	15.1000	15.1000	-3.267%	10	626	-69.205%
2026-05-11	15.6100	15.6100	15.6100	15.6100	+7.953%	20	636	-70.211%
2026-05-08	13.3800	14.4600	13.3800	14.4600	+21.513%	2	626	-67.842%
2026-05-07	12.8000	12.8000	11.9000	11.9000	+3.930%	3	626	-60.924%
2026-05-04	11.4500	11.4500	11.4500	11.4500	+13.142%	1	624	-59.389%
2026-04-29	10.1200	10.1200	10.1200	10.1200	+17.674%	1	625	-54.051%
2026-04-28	8.6000	8.6000	8.6000	8.6000	-11.885%	1	626	-45.930%
2026-04-24	9.3600	9.7600	9.3600	9.7600	+0.619%	4	626	-52.357%
2026-04-23	9.7000	9.7000	9.7000	9.7000	+6.360%	1	625	-52.062%
2026-04-21	8.0000	9.1200	7.9000	9.1200	+24.932%	44	587	-49.013%
2026-04-17	8.0000	8.0000	7.2000	7.3000	-9.317%	69	587	-36.301%
2026-04-16	6.9200	8.3300	6.8100	8.0500	+38.793%	26	546	-42.236%
2026-04-15	5.9000	6.3000	5.8000	5.8000	-9.516%	11	524	-19.828%
2026-04-14	6.4000	6.4900	6.4000	6.4100	-8.429%	4	518	-27.457%
2026-04-13	7.2000	7.2000	7.0000	7.0000	-1.408%	2	516	-33.571%
2026-04-10	7.1000	7.1000	7.1000	7.1000	+12.698%	1	514	-34.507%
2026-04-09	6.3000	6.3000	6.3000	6.3000	0.000%	2	514	-26.190%
2026-04-08	6.3000	6.3000	6.3000	6.3000	-3.077%	2	514	-26.190%
2026-04-07	6.5000	6.5000	6.5000	6.5000	0.000%	3	514	-28.462%
2026-04-06	6.5000	6.5000	6.5000	6.5000	0.000%	3	511	-28.462%
2026-04-02	6.5000	6.5000	6.5000	6.5000	-4.412%	1	510	-28.462%
2026-03-30	6.8000	6.8000	6.8000	6.8000	+16.239%	4	510	-31.618%
2026-03-25	5.8500	5.8500	5.8500	5.8500	-10.687%	1	509	-20.513%
2026-03-24	6.5500	6.5500	6.5500	6.5500	+15.929%	4	508	-29.008%
2026-03-23	5.6500	5.6500	5.6500	5.6500	+9.284%	1	508	-17.699%
2026-03-19	5.1700	5.1700	5.1700	5.1700	+3.400%	1	507	-10.058%
2026-03-18	4.6500	5.0000	4.6500	5.0000	+11.857%	32	506	-7.000%
2026-03-17	4.4700	4.4700	4.4700	4.4700	+9.024%	4	482	+4.027%
2026-03-05	4.1000	4.1000	4.1000	4.1000	+36.667%	9	486	+13.415%
2026-02-25	3.0000	3.0000	3.0000	3.0000	-4.762%	1	478	+55.000%
2026-02-23	3.1500	3.1500	3.1500	3.1500	-12.500%	1	478	+47.619%
2026-02-20	3.2500	3.6000	3.2500	3.6000	-6.977%	11	479	+29.167%
2026-02-04	3.8700	3.8700	3.8700	3.8700	+6.027%	1	478	+20.155%
2026-02-02	3.7500	3.7500	3.6500	3.6500	-6.650%	17	477	+27.397%
2026-01-30	4.7000	4.7000	3.9000	3.9100	-13.687%	50	475	+18.926%
2026-01-29	4.5300	4.5300	4.5300	4.5300	-3.617%	4	469	+2.649%
2026-01-28	4.3000	4.7000	4.3000	4.7000	+15.479%	26	467	-1.064%
2026-01-27	3.9500	4.0700	3.9500	4.0700	-1.214%	5	446	+14.251%
2026-01-26	4.0400	4.1200	4.0400	4.1200	+0.733%	26	444	+12.864%
2026-01-23	4.1000	4.4800	4.0900	4.0900	+2.250%	20	441	+13.692%
2026-01-22	6.1400	6.1500	3.5000	4.0000	+69.492%	50	424	+16.250%
2026-01-16	2.3400	2.3600	2.3400	2.3600	+1.724%	2	384	+97.034%
2026-01-13	2.3200	2.3200	2.3200	2.3200	-4.132%	1	384	+100.431%
2025-12-30	2.4200	2.4200	2.4200	2.4200	+4.762%	1	383	+92.149%
2025-12-19	2.3100	2.3100	2.3100	2.3100	+4.054%	46	383	+101.299%
2025-12-16	2.1900	2.2200	2.1900	2.2200	-15.267%	94	337	+109.459%
2025-12-11	2.6200	2.6200	2.6200	2.6200	+18.552%	2	243	+77.481%
2025-12-10	2.7900	2.8400	2.2100	2.2100	-21.631%	98	245	+110.407%
2025-12-09	2.8200	2.8200	2.8200	2.8200	+17.500%	6	156	+64.894%
2025-12-08	2.4000	2.4000	2.4000	2.4000	-8.046%	10	150	+93.750%
2025-12-04	2.6100	2.6100	2.6100	2.6100	-5.091%	43	140	+78.161%
2025-11-20	2.7500	2.7500	2.7500	2.7500	+10.000%	2	106	+69.091%
2025-10-15	2.5000	2.5000	2.5000	2.5000	+3.734%	1	104	+86.000%
2025-10-06	2.3200	2.4100	2.3200	2.4100	+4.783%	2	103	+92.946%
2025-10-03	2.2800	2.3600	2.2800	2.3000	-4.167%	6	103	+102.174%
2025-10-02	2.5000	2.5000	2.4000	2.4000	-2.834%	4	102	+93.750%
2025-10-01	2.3700	2.4800	2.3300	2.4700	+0.816%	22	102	+88.259%
2025-09-30	2.4600	2.4700	2.4500	2.4500	0.000%	5	95	+89.796%
2025-09-26	2.4300	2.5300	2.3800	2.4500	-5.039%	14	90	+89.796%
2025-09-25	2.4700	2.5800	2.4700	2.5800	+8.403%	2	88	+80.233%
2025-09-18	2.2600	2.3900	2.2600	2.3800	-1.245%	4	87	+95.378%
2025-09-15	2.4100	2.4100	2.4100	2.4100	-6.589%	2	86	+92.946%
2025-09-10	2.5800	2.5800	2.5800	2.5800	+9.322%	1	84	+80.233%
2025-09-08	2.3600	2.3600	2.3600	2.3600	-4.065%	1	83	+97.034%
2025-09-03	2.4300	2.5600	2.4300	2.4600	+4.681%	3	82	+89.024%
2025-09-02	2.3500	2.3500	2.3500	2.3500	-3.292%	2	80	+97.872%
2025-08-29	2.4100	2.4300	2.4100	2.4300	-1.220%	2	78	+91.358%
2025-08-27	2.3100	2.4600	2.3100	2.4600	+11.818%	3	78	+89.024%
2025-08-26	2.2600	2.3800	2.2000	2.2000	-6.780%	3	77	+111.364%
2025-08-25	2.3600	2.3600	2.3600	2.3600	-0.422%	1	77	+97.034%
2025-08-20	2.3700	2.3700	2.3700	2.3700	-3.659%	1	76	+96.203%
2025-08-18	2.4600	2.4600	2.4600	2.4600	+0.408%	1	75	+89.024%
2025-08-15	2.3500	2.4500	2.3500	2.4500	-6.844%	2	74	+89.796%
2025-08-13	2.4100	2.6300	2.4100	2.6300	+9.129%	4	75	+76.806%
2025-08-11	2.4100	2.4100	2.4100	2.4100	+2.553%	1	73	+92.946%
2025-08-07	2.3500	2.3500	2.3500	2.3500	-7.115%	1	72	+97.872%
2025-08-06	2.5300	2.5300	2.5300	2.5300	-11.228%	1	72	+83.794%
2025-07-16	2.8500	2.8500	2.8500	2.8500	+5.556%	1	71	+63.158%
2025-07-14	2.7000	2.7000	2.7000	2.7000	+5.058%	2	70	+72.222%
2025-07-02	2.5700	2.5700	2.5700	2.5700	-4.104%	1	68	+80.934%
2025-06-30	2.6800	2.6800	2.6800	2.6800	-3.943%	1	67	+73.507%
2025-06-26	2.7900	2.7900	2.7900	2.7900	+10.277%	1	66	+66.667%
2025-06-25	2.5300	2.5300	2.5300	2.5300	-20.938%	1	65	+83.794%
2025-06-18	3.2000	3.2000	3.2000	3.2000	+11.498%	2	62	+45.313%
2025-06-13	2.8700	2.8700	2.8700	2.8700	-10.313%	2	62	+62.021%
2025-06-04	3.2000	3.2000	3.2000	3.2000	-1.538%	1	63	+45.313%
2025-05-21	3.2500	3.2500	3.2500	3.2500	+3.175%	1	63	+43.077%
2025-05-19	2.9600	3.1500	2.9600	3.1500	-5.970%	14	62	+47.619%
2025-05-13	3.3500	3.3500	3.3500	3.3500	-2.332%	1	49	+38.806%
2025-05-05	3.4300	3.4300	3.4300	3.4300	-12.500%	1	50	+35.569%
2025-04-28	3.9200	3.9200	3.9200	3.9200	-0.254%	4	50	+18.622%
2025-04-25	3.8100	3.9300	3.8100	3.9300	+10.704%	4	46	+18.321%
2025-04-22	3.5500	3.5500	3.5500	3.5500	-11.250%	1	46	+30.986%
2025-04-21	4.0000	4.0000	4.0000	4.0000	+13.314%	1	46	+16.250%
2025-04-16	3.5300	3.5300	3.5300	3.5300	-6.860%	1	45	+31.728%
2025-03-21	3.4700	3.7900	3.4700	3.7900	+26.756%	4	44	+22.691%
2025-03-05	2.9900	2.9900	2.9900	2.9900	+19.600%	2	44	+55.518%
2025-03-04	2.5000	2.5000	2.5000	2.5000	+4.167%	2	42	+86.000%
2025-03-03	2.4000	2.4000	2.4000	2.4000	-12.409%	2	44	+93.750%
2025-02-26	2.7400	2.7400	2.7400	2.7400	-3.180%	1	42	+69.708%
2025-02-14	2.7200	2.8300	2.7200	2.8300	-7.213%	4	41	+64.311%
2025-02-12	3.0500	3.0500	3.0500	3.0500	0.000%	1	41	+52.459%
2025-02-07	2.8600	3.0500	2.8600	3.0500	+7.018%	4	40	+52.459%
2025-01-27	2.8500	2.8500	2.8500	2.8500	-8.065%	10	40	+63.158%
2025-01-24	3.1000	3.1000	3.1000	3.1000	-30.337%	4	30	+50.000%
2024-11-18	4.4500	4.4500	4.4500	4.4500	-7.292%	27	28	+4.494%
2024-11-13	4.8000	4.8000	4.8000	4.8000	0.000%	1	1	-3.125%