Dark

ABT20280121P100
ABT Jan 21 2028 100.00 Put (ABT280121P00100000)
option OPRA

EOD

Jul 24, 2026

11.70-9.302%(-1.20)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	12.0000	12.0500	11.5000	11.7000	-9.302%	48	992	0.000%
2026-07-22	12.7000	12.9000	12.7000	12.9000	+1.575%	12	1,020	-9.302%
2026-07-21	12.7000	12.7000	12.7000	12.7000	+1.600%	10	1,008	-7.874%
2026-07-20	12.5000	12.5000	12.5000	12.5000	-6.716%	1	998	-6.400%
2026-07-17	13.4000	13.4000	13.4000	13.4000	-4.286%	1	999	-12.687%
2026-07-16	12.9500	14.0000	12.9500	14.0000	-24.324%	5	1,000	-16.429%
2026-07-14	18.0000	18.5000	18.0000	18.5000	+11.446%	2	1,002	-36.757%
2026-07-13	16.6000	16.6000	16.6000	16.6000	+5.063%	1	1,000	-29.518%
2026-07-09	15.8000	15.8000	15.8000	15.8000	+5.333%	1	999	-25.949%
2026-07-07	15.0000	15.0000	15.0000	15.0000	0.000%	2	998	-22.000%
2026-07-06	15.0000	15.0000	15.0000	15.0000	-4.459%	1	1,000	-22.000%
2026-07-02	16.0000	16.0000	15.7000	15.7000	-7.647%	2	1,001	-25.478%
2026-07-01	16.2000	17.0000	16.2000	17.0000	-2.857%	129	1,001	-31.176%
2026-06-30	17.5000	17.5000	17.5000	17.5000	+4.167%	1	874	-33.143%
2026-06-29	16.8000	16.8000	16.8000	16.8000	+4.803%	1	873	-30.357%
2026-06-26	15.8000	16.0500	15.8000	16.0300	-2.256%	6	872	-27.012%
2026-06-25	16.3000	16.4000	16.3000	16.4000	-2.959%	2	869	-28.659%
2026-06-24	16.9000	16.9000	16.9000	16.9000	-5.056%	1	868	-30.769%
2026-06-23	18.1000	18.1000	17.8000	17.8000	-6.806%	3	869	-34.270%
2026-06-22	19.1000	19.1000	19.1000	19.1000	+1.596%	1	869	-38.743%
2026-06-17	17.9000	18.8000	17.9000	18.8000	+1.622%	2	868	-37.766%
2026-06-16	18.5000	18.5000	18.5000	18.5000	-5.612%	1	867	-36.757%
2026-06-12	19.6000	19.6000	19.6000	19.6000	+3.158%	1	867	-40.306%
2026-06-10	19.0000	19.0000	19.0000	19.0000	+2.426%	1	867	-38.421%
2026-06-08	18.6000	18.6000	18.5500	18.5500	+1.366%	16	866	-36.927%
2026-06-05	18.3000	18.3000	18.3000	18.3000	-3.175%	2	851	-36.066%
2026-06-04	19.1000	19.1000	18.9000	18.9000	-8.252%	5	853	-38.095%
2026-05-26	20.6000	20.6000	20.6000	20.6000	+2.488%	1	858	-43.204%
2026-05-22	20.1000	20.1000	20.1000	20.1000	+1.005%	1	858	-41.791%
2026-05-21	20.0000	20.0000	19.9000	19.9000	+4.737%	2	856	-41.206%
2026-05-19	19.0000	19.0000	19.0000	19.0000	-1.093%	1	856	-38.421%
2026-05-18	20.0000	20.0000	19.2100	19.2100	-7.422%	21	857	-39.094%
2026-05-15	20.7500	20.7500	20.7500	20.7500	-5.078%	15	857	-43.614%
2026-05-13	21.8600	21.8600	21.8600	21.8600	-0.636%	20	848	-46.478%
2026-05-12	22.0000	22.0000	22.0000	22.0000	+15.546%	2	836	-46.818%
2026-05-07	19.4000	19.4000	19.0400	19.0400	-1.856%	10	836	-38.550%
2026-05-06	19.4000	19.4000	19.4000	19.4000	+1.042%	12	837	-39.691%
2026-05-05	18.6000	19.2000	18.6000	19.2000	+19.850%	3	825	-39.063%
2026-04-30	16.9100	16.9100	16.0200	16.0200	+0.125%	5	825	-26.966%
2026-04-29	15.8000	16.0000	15.8000	16.0000	+6.667%	8	820	-26.875%
2026-04-28	15.0000	15.0000	15.0000	15.0000	-5.660%	3	813	-22.000%
2026-04-27	15.9000	15.9000	15.9000	15.9000	+1.274%	1	816	-26.415%
2026-04-22	15.1100	15.7000	15.1100	15.7000	+1.948%	2	816	-25.478%
2026-04-21	14.5000	15.4000	14.5000	15.4000	+14.925%	16	804	-24.026%
2026-04-17	13.5000	13.6000	13.4000	13.4000	-6.944%	6	804	-12.687%
2026-04-16	13.1000	14.5600	13.1000	14.4000	+16.129%	5	802	-18.750%
2026-04-13	12.4000	12.9000	12.4000	12.4000	+1.224%	5	798	-5.645%
2026-04-10	12.6000	12.6000	12.2500	12.2500	+5.150%	7	798	-4.490%
2026-04-08	11.7300	11.7300	11.6500	11.6500	-2.917%	4	798	+0.429%
2026-04-02	12.2000	12.2000	12.0000	12.0000	+4.348%	4	797	-2.500%
2026-04-01	11.5000	11.5000	11.5000	11.5000	-2.542%	2	797	+1.739%
2026-03-31	12.2600	12.2600	11.8000	11.8000	-4.839%	7	797	-0.847%
2026-03-30	12.0000	12.4000	12.0000	12.4000	+9.251%	4	796	-5.645%
2026-03-26	11.3900	11.3900	11.3200	11.3500	-0.439%	21	792	+3.084%
2026-03-25	11.4000	11.4000	11.4000	11.4000	-5.000%	4	772	+2.632%
2026-03-24	11.4500	12.0000	11.4500	12.0000	+9.091%	5	772	-2.500%
2026-03-23	10.8000	11.0000	10.8000	11.0000	+4.265%	4	767	+6.364%
2026-03-20	10.5500	10.5500	10.5500	10.5500	+1.932%	2	763	+10.900%
2026-03-19	9.9000	10.3500	9.9000	10.3500	+2.985%	4	761	+13.043%
2026-03-18	9.2000	10.0500	9.2000	10.0500	+17.544%	11	757	+16.418%
2026-03-17	9.3000	9.3000	8.5500	8.5500	-10.283%	22	746	+36.842%
2026-03-16	9.5300	9.5300	9.5300	9.5300	-5.644%	1	753	+22.770%
2026-03-13	10.1000	10.1000	10.1000	10.1000	+4.124%	2	752	+15.842%
2026-03-12	9.5500	10.0500	9.1500	9.7000	+6.360%	257	750	+20.619%
2026-03-11	9.4500	9.4500	9.1200	9.1200	+2.818%	6	493	+28.289%
2026-03-10	8.9700	9.1300	8.6300	8.8700	+1.371%	26	491	+31.905%
2026-03-09	9.0000	9.0000	8.7500	8.7500	-7.895%	59	494	+33.714%
2026-03-06	9.3000	9.6600	9.3000	9.5000	+6.145%	8	439	+23.158%
2026-03-05	8.6500	8.9500	8.6500	8.9500	+9.816%	4	431	+30.726%
2026-03-02	7.2500	8.1500	7.2500	8.1500	+1.875%	45	427	+43.558%
2026-02-18	8.0000	8.0000	8.0000	8.0000	-5.882%	2	426	+46.250%
2026-02-12	8.5000	8.5000	8.5000	8.5000	+6.250%	2	426	+37.647%
2026-02-11	8.0000	8.0000	8.0000	8.0000	-1.235%	2	424	+46.250%
2026-02-10	8.1000	8.1000	8.1000	8.1000	-4.706%	10	424	+44.444%
2026-02-06	8.5000	8.5000	8.5000	8.5000	-5.556%	5	419	+37.647%
2026-02-05	9.0400	9.0400	9.0000	9.0000	+2.273%	2	418	+30.000%
2026-02-04	8.8000	8.8000	8.8000	8.8000	-4.865%	1	417	+32.955%
2026-02-03	9.2500	9.2500	9.2500	9.2500	+5.714%	2	416	+26.486%
2026-02-02	8.5500	8.7500	8.1000	8.7500	-7.603%	15	414	+33.714%
2026-01-29	9.5500	9.5500	9.3000	9.4700	-4.632%	21	422	+23.548%
2026-01-28	9.5500	9.9300	9.5500	9.9300	+6.203%	58	408	+17.825%
2026-01-27	9.0000	9.3500	9.0000	9.3500	+6.857%	4	400	+25.134%
2026-01-26	8.0000	8.7500	8.0000	8.7500	-2.778%	142	396	+33.714%
2026-01-23	8.3000	9.1000	8.0500	9.0000	+7.784%	18	264	+30.000%
2026-01-22	7.5000	8.5000	7.5000	8.3500	+51.818%	41	247	+40.120%
2026-01-20	5.5500	5.5500	5.5000	5.5000	-6.143%	208	222	+112.727%
2026-01-14	5.8600	5.8600	5.8600	5.8600	-6.240%	1	14	+99.659%
2025-12-23	6.2500	6.2500	6.2500	6.2500	+1.626%	4	14	+87.200%
2025-12-22	6.1500	6.1500	6.1500	6.1500	-5.239%	3	10	+90.244%
2025-12-09	6.4900	6.4900	6.4900	6.4900	-2.699%	2	7	+80.277%
2025-12-08	6.6700	6.6700	6.6700	6.6700	+11.167%	2	7	+75.412%
2025-11-20	6.0000	6.0000	6.0000	6.0000	+3.448%	3	5	+95.000%
2025-10-21	5.8000	5.8000	5.8000	5.8000	-1.695%	2	2	+101.724%
2025-10-15	5.9000	5.9000	5.9000	5.9000	0.000%	2	2	+98.305%