ABT261120C00100000
ABT Nov 20 2026 100.00 Call
optionOPRA
EODNov 5, 2026
13.70USD-6.164%(-0.90)3Vol1,149OI
ABT261120C00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 16.4800 | 16.4800 | 13.7000 | 13.7000 | -6.164% | 3 | 1,151 | 0.000% |
| 2026-11-04 | 14.6000 | 14.8200 | 12.7400 | 14.6000 | +32.607% | 39 | 1,173 | -6.164% |
| 2026-11-03 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | +2.993% | 2 | 1,175 | +24.432% |
| 2026-11-02 | 8.6000 | 10.6900 | 8.6000 | 10.6900 | +52.279% | 29 | 1,197 | +28.157% |
| 2026-10-30 | 6.8800 | 7.5000 | 6.7400 | 7.0200 | +28.571% | 26 | 1,205 | +95.157% |
| 2026-10-29 | 5.4400 | 5.4600 | 5.4400 | 5.4600 | +21.333% | 2 | 1,205 | +150.916% |
| 2026-10-28 | 5.0000 | 5.0000 | 4.5000 | 4.5000 | -9.820% | 93 | 1,211 | +204.444% |
| 2026-10-27 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -22.636% | 3 | 1,214 | +174.549% |
| 2026-10-26 | 5.8000 | 6.4500 | 5.7000 | 6.4500 | +17.273% | 29 | 1,234 | +112.403% |
| 2026-10-23 | 4.7000 | 5.5000 | 4.6500 | 5.5000 | +20.879% | 21 | 1,235 | +149.091% |
| 2026-10-22 | 4.0900 | 4.6000 | 3.4000 | 4.5500 | +26.741% | 108 | 1,232 | +201.099% |
| 2026-10-21 | 5.2000 | 5.2000 | 2.3000 | 3.5900 | -39.153% | 349 | 1,098 | +281.616% |
| 2026-10-20 | 6.5000 | 6.5000 | 5.8200 | 5.9000 | -8.527% | 54 | 1,095 | +132.203% |
| 2026-10-19 | 6.1000 | 6.4700 | 6.1000 | 6.4500 | -9.155% | 9 | 1,103 | +112.403% |
| 2026-10-16 | 7.7000 | 7.7000 | 6.6800 | 7.1000 | -1.389% | 4 | 1,103 | +92.958% |
| 2026-10-15 | 7.1000 | 7.5200 | 7.0000 | 7.2000 | +34.579% | 38 | 1,109 | +90.278% |
| 2026-10-14 | 5.3000 | 5.3500 | 4.8800 | 5.3500 | -4.464% | 93 | 1,081 | +156.075% |
| 2026-10-13 | 5.2200 | 5.6000 | 4.5000 | 5.6000 | +12.000% | 45 | 1,071 | +144.643% |
| 2026-10-12 | 4.3600 | 5.0000 | 4.3000 | 5.0000 | +31.579% | 64 | 1,039 | +174.000% |
| 2026-10-09 | 3.6700 | 4.1000 | 3.6000 | 3.8000 | +11.765% | 23 | 1,021 | +260.526% |
| 2026-10-08 | 3.2500 | 3.4000 | 2.8500 | 3.4000 | -2.857% | 106 | 991 | +302.941% |
| 2026-10-07 | 3.6000 | 3.6500 | 3.1000 | 3.5000 | +6.061% | 22 | 973 | +291.429% |
| 2026-10-06 | 4.4500 | 4.4500 | 3.2000 | 3.3000 | -25.000% | 119 | 938 | +315.152% |
| 2026-10-05 | 3.3000 | 4.4200 | 3.3000 | 4.4000 | +47.651% | 46 | 937 | +211.364% |
| 2026-10-02 | 2.5000 | 3.1000 | 2.3000 | 2.9800 | +3.833% | 244 | 831 | +359.732% |
| 2026-10-01 | 3.9400 | 3.9400 | 2.8600 | 2.8700 | -25.455% | 29 | 831 | +377.352% |
| 2026-09-30 | 4.2000 | 4.4500 | 3.8000 | 3.8500 | -21.429% | 28 | 833 | +255.844% |
| 2026-09-29 | 4.6000 | 4.9000 | 4.2900 | 4.9000 | -2.196% | 105 | 800 | +179.592% |
| 2026-09-28 | 5.0000 | 5.0500 | 5.0000 | 5.0100 | -3.654% | 10 | 801 | +173.453% |
| 2026-09-25 | 5.1500 | 5.2000 | 5.1000 | 5.2000 | -1.515% | 14 | 790 | +163.462% |
| 2026-09-24 | 6.9000 | 7.0300 | 5.2000 | 5.2800 | -24.786% | 15 | 785 | +159.470% |
| 2026-09-23 | 6.3000 | 7.0200 | 6.3000 | 7.0200 | +1.445% | 6 | 787 | +95.157% |
| 2026-09-22 | 6.3000 | 7.2000 | 6.3000 | 6.9200 | +8.125% | 10 | 784 | +97.977% |
| 2026-09-21 | 6.0900 | 6.4000 | 6.0000 | 6.4000 | 0.000% | 18 | 774 | +114.062% |
| 2026-09-18 | 6.2000 | 6.4000 | 6.2000 | 6.4000 | -0.775% | 21 | 759 | +114.062% |
| 2026-09-17 | 5.5000 | 6.4500 | 5.2000 | 6.4500 | +1.575% | 31 | 752 | +112.403% |
| 2026-09-16 | 6.1300 | 6.8500 | 6.0800 | 6.3500 | +3.252% | 71 | 719 | +115.748% |
| 2026-09-15 | 6.2300 | 6.5000 | 5.9000 | 6.1500 | -8.889% | 149 | 600 | +122.764% |
| 2026-09-14 | 7.2000 | 7.2000 | 6.7500 | 6.7500 | +8.871% | 120 | 491 | +102.963% |
| 2026-09-11 | 7.0000 | 7.0000 | 6.2000 | 6.2000 | -20.000% | 5 | 489 | +120.968% |
| 2026-09-10 | 7.6500 | 7.7500 | 7.6500 | 7.7500 | -13.889% | 5 | 494 | +76.774% |
| 2026-09-09 | 9.0800 | 9.1000 | 9.0000 | 9.0000 | +2.506% | 16 | 484 | +52.222% |
| 2026-09-08 | 8.4000 | 8.7800 | 8.4000 | 8.7800 | -19.817% | 4 | 484 | +56.036% |
| 2026-09-04 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -7.203% | 4 | 484 | +25.114% |
| 2026-09-01 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -32.378% | 1 | 484 | +16.102% |
| 2026-08-26 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | +1.868% | 8 | 486 | -21.490% |
| 2026-08-25 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | -7.804% | 5 | 491 | -20.023% |
| 2026-08-24 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | +11.058% | 1 | 491 | -26.265% |
| 2026-08-21 | 16.7300 | 16.7300 | 16.7300 | 16.7300 | +1.088% | 1 | 490 | -18.111% |
| 2026-08-20 | 16.5000 | 16.5500 | 16.5000 | 16.5500 | +10.333% | 2 | 491 | -17.221% |
| 2026-08-18 | 14.9000 | 15.2800 | 14.9000 | 15.0000 | +15.385% | 14 | 489 | -8.667% |
| 2026-08-17 | 13.3000 | 13.3100 | 12.8000 | 13.0000 | -7.407% | 40 | 472 | +5.385% |
| 2026-08-14 | 14.1200 | 14.1200 | 13.9100 | 14.0400 | +1.739% | 13 | 472 | -2.422% |
| 2026-08-13 | 14.1300 | 14.1300 | 13.4600 | 13.8000 | 0.000% | 17 | 469 | -0.725% |
| 2026-08-12 | 13.8000 | 13.8600 | 13.5000 | 13.8000 | +11.741% | 26 | 449 | -0.725% |
| 2026-08-11 | 13.0100 | 13.0100 | 12.3500 | 12.3500 | +1.230% | 2 | 449 | +10.931% |
| 2026-08-10 | 11.9700 | 12.2000 | 11.9700 | 12.2000 | +6.087% | 11 | 445 | +12.295% |
| 2026-08-07 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +18.802% | 1 | 445 | +19.130% |
| 2026-08-05 | 9.8200 | 9.8200 | 9.6700 | 9.6800 | -7.810% | 9 | 449 | +41.529% |
| 2026-08-04 | 10.5000 | 10.5000 | 10.2000 | 10.5000 | -7.080% | 11 | 442 | +30.476% |
| 2026-08-03 | 11.1900 | 11.3000 | 11.1900 | 11.3000 | +10.029% | 2 | 442 | +21.239% |
| 2026-07-31 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | -3.113% | 1 | 442 | +33.398% |
| 2026-07-30 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -16.535% | 3 | 445 | +29.245% |
| 2026-07-29 | 13.3000 | 13.3000 | 12.7000 | 12.7000 | +4.355% | 2 | 445 | +7.874% |
| 2026-07-28 | 12.8000 | 12.8000 | 12.1500 | 12.1700 | +17.698% | 11 | 452 | +12.572% |
| 2026-07-27 | 10.5000 | 10.5000 | 10.3400 | 10.3400 | +15.273% | 15 | 458 | +32.495% |
| 2026-07-24 | 9.1000 | 9.4000 | 8.9700 | 8.9700 | +19.600% | 24 | 442 | +52.731% |
| 2026-07-22 | 7.5700 | 7.5700 | 7.3000 | 7.5000 | +7.143% | 27 | 452 | +82.667% |
| 2026-07-21 | 7.8700 | 7.9400 | 7.0000 | 7.0000 | -16.667% | 23 | 447 | +95.714% |
| 2026-07-20 | 7.8600 | 8.4000 | 7.7000 | 8.4000 | +7.969% | 27 | 444 | +63.095% |
| 2026-07-17 | 8.3000 | 8.3000 | 7.3000 | 7.7800 | +10.198% | 29 | 437 | +76.093% |
| 2026-07-16 | 5.6000 | 8.4900 | 5.6000 | 7.0600 | +113.939% | 79 | 433 | +94.051% |
| 2026-07-15 | 3.1000 | 3.3000 | 3.1000 | 3.3000 | +3.125% | 32 | 425 | +315.152% |
| 2026-07-14 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | -38.462% | 11 | 428 | +328.125% |
| 2026-07-10 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +1.961% | 1 | 429 | +163.462% |
| 2026-07-09 | 5.0700 | 5.2000 | 5.0000 | 5.1000 | -15.563% | 42 | 397 | +168.627% |
| 2026-07-07 | 6.4000 | 7.0800 | 6.0400 | 6.0400 | +16.154% | 23 | 397 | +126.821% |
| 2026-07-06 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | -9.565% | 2 | 399 | +163.462% |
| 2026-07-02 | 5.0800 | 5.7500 | 5.0800 | 5.7500 | +22.340% | 2 | 400 | +138.261% |
| 2026-07-01 | 4.4600 | 5.0300 | 4.4600 | 4.7000 | +11.905% | 9 | 403 | +191.489% |
| 2026-06-30 | 4.0500 | 4.2000 | 4.0500 | 4.2000 | -8.696% | 11 | 413 | +226.190% |
| 2026-06-29 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -13.208% | 2 | 411 | +197.826% |
| 2026-06-26 | 5.3600 | 5.3600 | 5.3000 | 5.3000 | +10.417% | 3 | 408 | +158.491% |
| 2026-06-25 | 4.4400 | 5.0400 | 4.4400 | 4.8000 | +20.000% | 4 | 406 | +185.417% |
| 2026-06-24 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +12.045% | 1 | 407 | +242.500% |
| 2026-06-23 | 3.8000 | 3.8000 | 3.5700 | 3.5700 | +15.161% | 3 | 405 | +283.754% |
| 2026-06-22 | 2.9000 | 3.2000 | 2.9000 | 3.1000 | -6.061% | 39 | 397 | +341.935% |
| 2026-06-18 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +3.125% | 10 | 387 | +315.152% |
| 2026-06-17 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -36.000% | 1 | 388 | +328.125% |
| 2026-06-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +11.111% | 3 | 385 | +174.000% |
| 2026-06-08 | 3.9000 | 4.5000 | 3.9000 | 4.5000 | -11.243% | 6 | 385 | +204.444% |
| 2026-06-05 | 5.0900 | 5.0900 | 5.0700 | 5.0700 | +11.674% | 4 | 383 | +170.217% |
| 2026-06-04 | 4.4000 | 5.0000 | 4.4000 | 4.5400 | +26.111% | 7 | 381 | +201.762% |
| 2026-06-03 | 3.7000 | 3.8300 | 3.6000 | 3.6000 | -10.000% | 42 | 340 | +280.556% |
| 2026-06-01 | 3.3000 | 4.0300 | 3.2400 | 4.0000 | +25.000% | 58 | 290 | +242.500% |
| 2026-05-29 | 3.2000 | 3.2100 | 3.1600 | 3.2000 | +2.564% | 23 | 285 | +328.125% |
| 2026-05-28 | 3.1300 | 3.2000 | 3.1000 | 3.1200 | -5.455% | 8 | 281 | +339.103% |
| 2026-05-27 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -8.333% | 1 | 280 | +315.152% |
| 2026-05-26 | 3.6000 | 3.6000 | 3.5000 | 3.6000 | -2.703% | 11 | 271 | +280.556% |
| 2026-05-22 | 3.7000 | 3.7500 | 3.7000 | 3.7000 | 0.000% | 3 | 270 | +270.270% |
| 2026-05-21 | 3.6000 | 3.8000 | 3.6000 | 3.7000 | -11.905% | 38 | 293 | +270.270% |
| 2026-05-20 | 4.0000 | 4.2000 | 4.0000 | 4.2000 | -2.326% | 23 | 292 | +226.190% |
| 2026-05-19 | 3.8000 | 4.3000 | 3.8000 | 4.3000 | +19.444% | 70 | 259 | +218.605% |
| 2026-05-18 | 3.3000 | 3.6000 | 3.2700 | 3.6000 | +30.909% | 97 | 297 | +280.556% |
| 2026-05-15 | 2.9000 | 2.9000 | 2.6500 | 2.7500 | -8.333% | 15 | 282 | +398.182% |
| 2026-05-14 | 2.8000 | 3.0000 | 2.8000 | 3.0000 | +13.208% | 26 | 297 | +356.667% |
| 2026-05-13 | 2.5000 | 2.6500 | 2.5000 | 2.6500 | -10.169% | 12 | 286 | +416.981% |
| 2026-05-12 | 2.7000 | 2.9500 | 2.7000 | 2.9500 | +29.386% | 22 | 267 | +364.407% |
| 2026-05-11 | 2.4500 | 2.5500 | 2.2500 | 2.2800 | -15.556% | 122 | 172 | +500.877% |
| 2026-05-08 | 3.4000 | 3.4000 | 2.7000 | 2.7000 | -22.857% | 48 | 172 | +407.407% |
| 2026-05-07 | 3.5000 | 3.8500 | 3.4000 | 3.5000 | +9.375% | 18 | 128 | +291.429% |
| 2026-05-06 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | -5.882% | 8 | 114 | +328.125% |
| 2026-05-05 | 3.0000 | 3.4000 | 3.0000 | 3.4000 | 0.000% | 5 | 106 | +302.941% |
| 2026-05-04 | 3.5100 | 3.5100 | 3.4000 | 3.4000 | -13.924% | 3 | 103 | +302.941% |
| 2026-05-01 | 3.9000 | 4.0000 | 3.9000 | 3.9500 | -10.633% | 18 | 85 | +246.835% |
| 2026-04-30 | 4.0900 | 4.4200 | 4.0900 | 4.4200 | -5.957% | 34 | 85 | +209.955% |
| 2026-04-29 | 4.8000 | 4.8000 | 4.7000 | 4.7000 | -11.321% | 3 | 54 | +191.489% |
| 2026-04-28 | 5.9000 | 5.9000 | 5.3000 | 5.3000 | 0.000% | 20 | 51 | +158.491% |
| 2026-04-27 | 5.3000 | 5.3000 | 5.2000 | 5.3000 | +12.766% | 9 | 33 | +158.491% |
| 2026-04-24 | 4.6500 | 4.7000 | 4.6500 | 4.7000 | +4.444% | 2 | 26 | +191.489% |
| 2026-04-23 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -8.163% | 3 | 24 | +204.444% |
| 2026-04-21 | 6.0000 | 6.0000 | 4.9000 | 4.9000 | -20.968% | 19 | 4 | +179.592% |
| 2026-04-16 | 7.1800 | 7.1800 | 6.2000 | 6.2000 | -38.000% | 3 | 4 | +120.968% |
| 2026-04-08 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -9.091% | 1 | 2 | +37.000% |
| 2026-04-07 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +0.917% | 1 | 1 | +24.545% |
| 2026-04-06 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 0.000% | 1 | 1 | +25.688% |