Dark

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

EOD

Sep 9, 2026

2.65+10.417%(+0.25)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.5000	2.6500	2.5000	2.6500	+10.417%	17	835	0.000%
2026-09-08	2.3700	2.5000	2.3700	2.4000	+17.073%	18	835	+10.417%
2026-09-04	2.0500	2.0500	2.0500	2.0500	-0.966%	1	834	+29.268%
2026-09-03	2.0700	2.0700	2.0700	2.0700	+15.000%	1	834	+28.019%
2026-08-31	1.7300	1.8000	1.7100	1.8000	+15.385%	17	835	+47.222%
2026-08-28	1.5600	1.5600	1.5600	1.5600	-6.587%	3	824	+69.872%
2026-08-27	1.6800	1.7000	1.6700	1.6700	+11.333%	7	827	+58.683%
2026-08-26	1.5000	1.5000	1.5000	1.5000	+9.489%	1	829	+76.667%
2026-08-25	1.4000	1.4100	1.3700	1.3700	+1.481%	67	813	+93.431%
2026-08-24	1.3500	1.3500	1.3500	1.3500	-18.182%	1	803	+96.296%
2026-08-20	1.6000	1.6500	1.5800	1.6500	+3.125%	3	804	+60.606%
2026-08-19	1.6000	1.6000	1.6000	1.6000	-11.111%	33	802	+65.625%
2026-08-18	1.8500	1.8600	1.7500	1.8000	-18.182%	28	772	+47.222%
2026-08-17	2.1000	2.2000	2.1000	2.2000	+10.000%	2	768	+20.455%
2026-08-14	2.0200	2.0200	2.0000	2.0000	-3.846%	5	766	+32.500%
2026-08-13	2.0800	2.0800	2.0800	2.0800	-18.750%	1	766	+27.404%
2026-08-11	2.6000	2.6000	2.5600	2.5600	-8.571%	11	765	+3.516%
2026-08-10	2.8000	2.8000	2.8000	2.8000	-9.677%	2	765	-5.357%
2026-08-07	3.2000	3.2000	3.1000	3.1000	-20.513%	34	765	-14.516%
2026-08-05	3.9000	3.9500	3.9000	3.9000	+5.405%	5	744	-32.051%
2026-08-04	3.7000	3.7000	3.7000	3.7000	-5.128%	2	741	-28.378%
2026-07-31	3.9000	3.9000	3.9000	3.9000	+2.632%	1	741	-32.051%
2026-07-30	3.8000	3.8000	3.8000	3.8000	+31.034%	3	742	-30.263%
2026-07-29	3.0800	3.0800	2.9000	2.9000	+1.045%	12	739	-8.621%
2026-07-28	3.1000	3.1000	2.8700	2.8700	-22.432%	10	729	-7.666%
2026-07-27	4.0000	4.0000	3.6400	3.7000	-20.430%	16	729	-28.378%
2026-07-24	4.7800	4.7800	4.3800	4.6500	-7.371%	8	724	-43.011%
2026-07-23	5.0200	5.0200	5.0200	5.0200	-5.283%	3	732	-47.211%
2026-07-22	5.4000	5.4400	5.1000	5.3000	-8.621%	35	729	-50.000%
2026-07-21	5.4000	5.8000	5.3000	5.8000	+18.367%	196	699	-54.310%
2026-07-20	4.9000	4.9000	4.9000	4.9000	-13.884%	2	630	-45.918%
2026-07-17	5.5500	5.7000	5.1000	5.6900	-15.579%	8	629	-53.427%
2026-07-16	6.7400	6.7400	6.7400	6.7400	-39.279%	4	629	-60.682%
2026-07-14	10.8000	11.1000	10.8000	11.1000	+27.586%	2	629	-76.126%
2026-07-10	8.7000	8.7000	8.7000	8.7000	-1.136%	1	630	-69.540%
2026-07-09	8.8000	8.8000	8.8000	8.8000	+9.317%	1	630	-69.886%
2026-07-08	8.3000	8.3000	8.0000	8.0500	+4.545%	6	630	-67.081%
2026-07-07	7.4000	7.8000	7.4000	7.7000	-6.098%	9	627	-65.584%
2026-07-06	8.9000	8.9000	8.2000	8.2000	-3.529%	3	627	-67.683%
2026-07-02	8.6000	8.6000	8.5000	8.5000	-14.141%	9	627	-68.824%
2026-07-01	9.5000	9.9000	9.5000	9.9000	+4.762%	3	627	-73.232%
2026-06-30	9.4500	9.4500	9.4500	9.4500	+8.621%	2	625	-71.958%
2026-06-26	8.4000	8.7000	8.4000	8.7000	-5.229%	9	625	-69.540%
2026-06-25	9.1800	9.1800	9.1800	9.1800	-17.223%	1	627	-71.133%
2026-06-16	11.0900	11.0900	11.0900	11.0900	-7.814%	1	627	-76.105%
2026-06-15	11.8900	12.0300	11.8900	12.0300	+8.183%	3	628	-77.972%
2026-06-09	11.1200	11.1200	11.1200	11.1200	+3.925%	1	627	-76.169%
2026-06-05	10.8000	10.8000	10.7000	10.7000	-6.957%	7	627	-75.234%
2026-06-04	11.5000	11.5000	11.5000	11.5000	-11.538%	1	621	-76.957%
2026-06-03	13.0000	13.0000	13.0000	13.0000	-4.412%	1	620	-79.615%
2026-06-01	13.6000	13.6000	13.6000	13.6000	-2.926%	3	621	-80.515%
2026-05-29	13.7500	14.0100	13.7500	14.0100	+0.937%	2	622	-81.085%
2026-05-27	13.8800	13.8800	13.8800	13.8800	-8.079%	12	622	-80.908%
2026-05-12	15.1000	15.1000	15.1000	15.1000	-3.267%	10	626	-82.450%
2026-05-11	15.6100	15.6100	15.6100	15.6100	+7.953%	20	636	-83.024%
2026-05-08	13.3800	14.4600	13.3800	14.4600	+21.513%	2	626	-81.674%
2026-05-07	12.8000	12.8000	11.9000	11.9000	+3.930%	3	626	-77.731%
2026-05-04	11.4500	11.4500	11.4500	11.4500	+13.142%	1	624	-76.856%
2026-04-29	10.1200	10.1200	10.1200	10.1200	+17.674%	1	625	-73.814%
2026-04-28	8.6000	8.6000	8.6000	8.6000	-11.885%	1	626	-69.186%
2026-04-24	9.3600	9.7600	9.3600	9.7600	+0.619%	4	626	-72.848%
2026-04-23	9.7000	9.7000	9.7000	9.7000	+6.360%	1	625	-72.680%
2026-04-21	8.0000	9.1200	7.9000	9.1200	+24.932%	44	587	-70.943%
2026-04-17	8.0000	8.0000	7.2000	7.3000	-9.317%	69	587	-63.699%
2026-04-16	6.9200	8.3300	6.8100	8.0500	+38.793%	26	546	-67.081%
2026-04-15	5.9000	6.3000	5.8000	5.8000	-9.516%	11	524	-54.310%
2026-04-14	6.4000	6.4900	6.4000	6.4100	-8.429%	4	518	-58.658%
2026-04-13	7.2000	7.2000	7.0000	7.0000	-1.408%	2	516	-62.143%
2026-04-10	7.1000	7.1000	7.1000	7.1000	+12.698%	1	514	-62.676%
2026-04-09	6.3000	6.3000	6.3000	6.3000	0.000%	2	514	-57.937%
2026-04-08	6.3000	6.3000	6.3000	6.3000	-3.077%	2	514	-57.937%
2026-04-07	6.5000	6.5000	6.5000	6.5000	0.000%	3	514	-59.231%
2026-04-06	6.5000	6.5000	6.5000	6.5000	0.000%	3	511	-59.231%
2026-04-02	6.5000	6.5000	6.5000	6.5000	-4.412%	1	510	-59.231%
2026-03-30	6.8000	6.8000	6.8000	6.8000	+16.239%	4	510	-61.029%
2026-03-25	5.8500	5.8500	5.8500	5.8500	-10.687%	1	509	-54.701%
2026-03-24	6.5500	6.5500	6.5500	6.5500	+15.929%	4	508	-59.542%
2026-03-23	5.6500	5.6500	5.6500	5.6500	+9.284%	1	508	-53.097%
2026-03-19	5.1700	5.1700	5.1700	5.1700	+3.400%	1	507	-48.743%
2026-03-18	4.6500	5.0000	4.6500	5.0000	+11.857%	32	506	-47.000%
2026-03-17	4.4700	4.4700	4.4700	4.4700	+9.024%	4	482	-40.716%
2026-03-05	4.1000	4.1000	4.1000	4.1000	+36.667%	9	486	-35.366%
2026-02-25	3.0000	3.0000	3.0000	3.0000	-4.762%	1	478	-11.667%
2026-02-23	3.1500	3.1500	3.1500	3.1500	-12.500%	1	478	-15.873%
2026-02-20	3.2500	3.6000	3.2500	3.6000	-6.977%	11	479	-26.389%
2026-02-04	3.8700	3.8700	3.8700	3.8700	+6.027%	1	478	-31.525%
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	-32.225%
2026-01-29	4.5300	4.5300	4.5300	4.5300	-3.617%	4	469	-41.501%
2026-01-28	4.3000	4.7000	4.3000	4.7000	+15.479%	26	467	-43.617%
2026-01-27	3.9500	4.0700	3.9500	4.0700	-1.214%	5	446	-34.889%
2026-01-26	4.0400	4.1200	4.0400	4.1200	+0.733%	26	444	-35.680%
2026-01-23	4.1000	4.4800	4.0900	4.0900	+2.250%	20	441	-35.208%
2026-01-22	6.1400	6.1500	3.5000	4.0000	+69.492%	50	424	-33.750%
2026-01-16	2.3400	2.3600	2.3400	2.3600	+1.724%	2	384	+12.288%
2026-01-13	2.3200	2.3200	2.3200	2.3200	-4.132%	1	384	+14.224%
2025-12-30	2.4200	2.4200	2.4200	2.4200	+4.762%	1	383	+9.504%
2025-12-19	2.3100	2.3100	2.3100	2.3100	+4.054%	46	383	+14.719%
2025-12-16	2.1900	2.2200	2.1900	2.2200	-15.267%	94	337	+19.369%
2025-12-11	2.6200	2.6200	2.6200	2.6200	+18.552%	2	243	+1.145%
2025-12-10	2.7900	2.8400	2.2100	2.2100	-21.631%	98	245	+19.910%
2025-12-09	2.8200	2.8200	2.8200	2.8200	+17.500%	6	156	-6.028%
2025-12-08	2.4000	2.4000	2.4000	2.4000	-8.046%	10	150	+10.417%
2025-12-04	2.6100	2.6100	2.6100	2.6100	-5.091%	43	140	+1.533%
2025-11-20	2.7500	2.7500	2.7500	2.7500	+10.000%	2	106	-3.636%
2025-10-15	2.5000	2.5000	2.5000	2.5000	+3.734%	1	104	+6.000%
2025-10-06	2.3200	2.4100	2.3200	2.4100	+4.783%	2	103	+9.959%
2025-10-03	2.2800	2.3600	2.2800	2.3000	-4.167%	6	103	+15.217%
2025-10-02	2.5000	2.5000	2.4000	2.4000	-2.834%	4	102	+10.417%
2025-10-01	2.3700	2.4800	2.3300	2.4700	+0.816%	22	102	+7.287%
2025-09-30	2.4600	2.4700	2.4500	2.4500	0.000%	5	95	+8.163%
2025-09-26	2.4300	2.5300	2.3800	2.4500	-5.039%	14	90	+8.163%
2025-09-25	2.4700	2.5800	2.4700	2.5800	+8.403%	2	88	+2.713%
2025-09-18	2.2600	2.3900	2.2600	2.3800	-1.245%	4	87	+11.345%
2025-09-15	2.4100	2.4100	2.4100	2.4100	-6.589%	2	86	+9.959%
2025-09-10	2.5800	2.5800	2.5800	2.5800	+9.322%	1	84	+2.713%
2025-09-08	2.3600	2.3600	2.3600	2.3600	-4.065%	1	83	+12.288%
2025-09-03	2.4300	2.5600	2.4300	2.4600	+4.681%	3	82	+7.724%
2025-09-02	2.3500	2.3500	2.3500	2.3500	-3.292%	2	80	+12.766%
2025-08-29	2.4100	2.4300	2.4100	2.4300	-1.220%	2	78	+9.053%
2025-08-27	2.3100	2.4600	2.3100	2.4600	+11.818%	3	78	+7.724%
2025-08-26	2.2600	2.3800	2.2000	2.2000	-6.780%	3	77	+20.455%
2025-08-25	2.3600	2.3600	2.3600	2.3600	-0.422%	1	77	+12.288%
2025-08-20	2.3700	2.3700	2.3700	2.3700	-3.659%	1	76	+11.814%
2025-08-18	2.4600	2.4600	2.4600	2.4600	+0.408%	1	75	+7.724%
2025-08-15	2.3500	2.4500	2.3500	2.4500	-6.844%	2	74	+8.163%
2025-08-13	2.4100	2.6300	2.4100	2.6300	+9.129%	4	75	+0.760%
2025-08-11	2.4100	2.4100	2.4100	2.4100	+2.553%	1	73	+9.959%
2025-08-07	2.3500	2.3500	2.3500	2.3500	-7.115%	1	72	+12.766%
2025-08-06	2.5300	2.5300	2.5300	2.5300	-11.228%	1	72	+4.743%
2025-07-16	2.8500	2.8500	2.8500	2.8500	+5.556%	1	71	-7.018%
2025-07-14	2.7000	2.7000	2.7000	2.7000	+5.058%	2	70	-1.852%
2025-07-02	2.5700	2.5700	2.5700	2.5700	-4.104%	1	68	+3.113%
2025-06-30	2.6800	2.6800	2.6800	2.6800	-3.943%	1	67	-1.119%
2025-06-26	2.7900	2.7900	2.7900	2.7900	+10.277%	1	66	-5.018%
2025-06-25	2.5300	2.5300	2.5300	2.5300	-20.938%	1	65	+4.743%
2025-06-18	3.2000	3.2000	3.2000	3.2000	+11.498%	2	62	-17.188%
2025-06-13	2.8700	2.8700	2.8700	2.8700	-10.313%	2	62	-7.666%
2025-06-04	3.2000	3.2000	3.2000	3.2000	-1.538%	1	63	-17.188%
2025-05-21	3.2500	3.2500	3.2500	3.2500	+3.175%	1	63	-18.462%
2025-05-19	2.9600	3.1500	2.9600	3.1500	-5.970%	14	62	-15.873%
2025-05-13	3.3500	3.3500	3.3500	3.3500	-2.332%	1	49	-20.896%
2025-05-05	3.4300	3.4300	3.4300	3.4300	-12.500%	1	50	-22.741%
2025-04-28	3.9200	3.9200	3.9200	3.9200	-0.254%	4	50	-32.398%
2025-04-25	3.8100	3.9300	3.8100	3.9300	+10.704%	4	46	-32.570%
2025-04-22	3.5500	3.5500	3.5500	3.5500	-11.250%	1	46	-25.352%
2025-04-21	4.0000	4.0000	4.0000	4.0000	+13.314%	1	46	-33.750%
2025-04-16	3.5300	3.5300	3.5300	3.5300	-6.860%	1	45	-24.929%
2025-03-21	3.4700	3.7900	3.4700	3.7900	+26.756%	4	44	-30.079%
2025-03-05	2.9900	2.9900	2.9900	2.9900	+19.600%	2	44	-11.371%
2025-03-04	2.5000	2.5000	2.5000	2.5000	+4.167%	2	42	+6.000%
2025-03-03	2.4000	2.4000	2.4000	2.4000	-12.409%	2	44	+10.417%
2025-02-26	2.7400	2.7400	2.7400	2.7400	-3.180%	1	42	-3.285%
2025-02-14	2.7200	2.8300	2.7200	2.8300	-7.213%	4	41	-6.360%
2025-02-12	3.0500	3.0500	3.0500	3.0500	0.000%	1	41	-13.115%
2025-02-07	2.8600	3.0500	2.8600	3.0500	+7.018%	4	40	-13.115%
2025-01-27	2.8500	2.8500	2.8500	2.8500	-8.065%	10	40	-7.018%
2025-01-24	3.1000	3.1000	3.1000	3.1000	-30.337%	4	30	-14.516%
2024-11-18	4.4500	4.4500	4.4500	4.4500	-7.292%	27	28	-40.449%
2024-11-13	4.8000	4.8000	4.8000	4.8000	0.000%	1	1	-44.792%