ABT261120C00105000
ABT Nov 20 2026 105.00 Call
optionOPRA
EODNov 5, 2026
9.10USD-15.349%(-1.65)4Vol3,890OI
ABT261120C00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.6000 | 9.1000 | 8.6000 | 9.1000 | -15.349% | 4 | 3,892 | 0.000% |
| 2026-11-04 | 10.1300 | 11.5000 | 7.8000 | 10.7500 | +95.455% | 190 | 4,032 | -15.349% |
| 2026-11-03 | 5.9400 | 6.3600 | 5.5000 | 5.5000 | -14.063% | 24 | 4,048 | +65.455% |
| 2026-11-02 | 5.0000 | 6.4000 | 4.7800 | 6.4000 | +72.973% | 233 | 4,157 | +42.187% |
| 2026-10-30 | 3.0000 | 3.9000 | 3.0000 | 3.7000 | +48.000% | 486 | 4,390 | +145.946% |
| 2026-10-29 | 2.3000 | 2.6500 | 2.0500 | 2.5000 | +31.579% | 239 | 4,443 | +264.000% |
| 2026-10-28 | 1.7900 | 2.4000 | 1.7900 | 1.9000 | -8.654% | 65 | 4,443 | +378.947% |
| 2026-10-27 | 2.3000 | 2.5500 | 2.0000 | 2.0800 | -23.529% | 180 | 4,459 | +337.500% |
| 2026-10-26 | 2.1600 | 3.1300 | 2.1600 | 2.7200 | +4.615% | 259 | 4,562 | +234.559% |
| 2026-10-23 | 2.2500 | 2.7000 | 1.8500 | 2.6000 | +18.182% | 111 | 4,552 | +250.000% |
| 2026-10-22 | 1.8500 | 2.2500 | 1.5000 | 2.2000 | +52.778% | 263 | 4,470 | +313.636% |
| 2026-10-21 | 2.2000 | 3.5000 | 0.8500 | 1.4400 | -55.828% | 190 | 4,414 | +531.944% |
| 2026-10-20 | 4.2500 | 4.2500 | 2.5000 | 3.2600 | -9.444% | 321 | 4,369 | +179.141% |
| 2026-10-19 | 3.8400 | 4.0000 | 3.5900 | 3.6000 | -11.980% | 1,517 | 2,903 | +152.778% |
| 2026-10-16 | 4.2600 | 4.3000 | 3.8400 | 4.0900 | -2.619% | 741 | 2,419 | +122.494% |
| 2026-10-15 | 4.1000 | 4.5500 | 4.0000 | 4.2000 | +35.484% | 68 | 2,408 | +116.667% |
| 2026-10-14 | 2.9200 | 3.1000 | 2.5500 | 3.1000 | -1.587% | 340 | 2,317 | +193.548% |
| 2026-10-13 | 2.9500 | 3.3000 | 2.3500 | 3.1500 | +16.667% | 416 | 2,089 | +188.889% |
| 2026-10-12 | 2.2000 | 2.7000 | 2.1000 | 2.7000 | +42.857% | 227 | 1,943 | +237.037% |
| 2026-10-09 | 1.7000 | 2.1500 | 1.7000 | 1.8900 | +9.884% | 70 | 1,888 | +381.481% |
| 2026-10-08 | 1.5000 | 1.7200 | 1.3500 | 1.7200 | -4.444% | 129 | 1,878 | +429.070% |
| 2026-10-07 | 1.8900 | 1.8900 | 1.5300 | 1.8000 | +9.091% | 59 | 1,850 | +405.556% |
| 2026-10-06 | 1.9500 | 2.0500 | 1.6500 | 1.6500 | -26.667% | 96 | 1,844 | +451.515% |
| 2026-10-05 | 2.2500 | 2.4200 | 2.0500 | 2.2500 | +49.007% | 184 | 1,766 | +304.444% |
| 2026-10-02 | 1.1600 | 1.5200 | 1.0500 | 1.5100 | +16.154% | 134 | 1,742 | +502.649% |
| 2026-10-01 | 2.0300 | 2.0300 | 1.3000 | 1.3000 | -38.095% | 232 | 1,690 | +600.000% |
| 2026-09-30 | 3.3000 | 3.3000 | 2.0500 | 2.1000 | -22.222% | 22 | 1,695 | +333.333% |
| 2026-09-29 | 2.5000 | 2.7000 | 2.3400 | 2.7000 | -3.571% | 78 | 1,677 | +237.037% |
| 2026-09-28 | 2.7300 | 3.0000 | 2.7000 | 2.8000 | -5.724% | 74 | 1,634 | +225.000% |
| 2026-09-25 | 2.7900 | 3.1000 | 2.7500 | 2.9700 | -5.714% | 45 | 1,596 | +206.397% |
| 2026-09-24 | 4.1100 | 4.2000 | 3.1000 | 3.1500 | -25.000% | 171 | 1,729 | +188.889% |
| 2026-09-23 | 4.0000 | 4.3200 | 3.8300 | 4.2000 | +0.239% | 216 | 1,589 | +116.667% |
| 2026-09-22 | 4.3000 | 4.5000 | 4.0000 | 4.1900 | +7.436% | 181 | 1,585 | +117.184% |
| 2026-09-21 | 3.5000 | 3.9000 | 3.5000 | 3.9000 | -6.024% | 61 | 1,563 | +133.333% |
| 2026-09-18 | 3.4300 | 4.1500 | 3.4300 | 4.1500 | +7.792% | 137 | 1,554 | +119.277% |
| 2026-09-17 | 3.3000 | 4.0000 | 3.0500 | 3.8500 | -3.750% | 105 | 1,526 | +136.364% |
| 2026-09-16 | 4.1000 | 4.2000 | 4.0000 | 4.0000 | +6.667% | 67 | 1,480 | +127.500% |
| 2026-09-15 | 3.6000 | 3.8400 | 3.6000 | 3.7500 | -8.537% | 13 | 1,479 | +142.667% |
| 2026-09-14 | 4.6000 | 4.6000 | 4.1000 | 4.1000 | +6.771% | 9 | 1,475 | +121.951% |
| 2026-09-11 | 4.0000 | 4.1700 | 3.8000 | 3.8400 | -17.419% | 20 | 1,468 | +136.979% |
| 2026-09-10 | 5.6000 | 5.6000 | 4.6500 | 4.6500 | -18.421% | 59 | 1,455 | +95.699% |
| 2026-09-09 | 5.3500 | 6.1900 | 5.0000 | 5.7000 | -0.870% | 67 | 1,416 | +59.649% |
| 2026-09-08 | 6.0000 | 6.0000 | 5.5500 | 5.7500 | -26.282% | 67 | 1,404 | +58.261% |
| 2026-09-04 | 7.7500 | 8.1000 | 7.7500 | 7.8000 | +3.448% | 9 | 1,397 | +16.667% |
| 2026-09-03 | 7.5000 | 7.5400 | 7.3000 | 7.5400 | -7.485% | 30 | 1,371 | +20.690% |
| 2026-09-01 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -4.118% | 2 | 1,372 | +11.656% |
| 2026-08-31 | 8.5800 | 8.5800 | 8.5000 | 8.5000 | -15.423% | 2 | 1,370 | +7.059% |
| 2026-08-27 | 10.8800 | 10.8800 | 10.0500 | 10.0500 | -21.607% | 17 | 1,367 | -9.453% |
| 2026-08-26 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | -10.972% | 1 | 1,368 | -29.017% |
| 2026-08-24 | 14.7500 | 14.7500 | 14.4000 | 14.4000 | +2.491% | 2 | 1,368 | -36.806% |
| 2026-08-21 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +8.830% | 1 | 1,367 | -35.231% |
| 2026-08-20 | 12.7000 | 12.9100 | 12.7000 | 12.9100 | +0.859% | 2 | 1,367 | -29.512% |
| 2026-08-19 | 12.6000 | 12.8000 | 12.6000 | 12.8000 | +14.798% | 6 | 1,367 | -28.906% |
| 2026-08-18 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +14.008% | 8 | 1,367 | -18.386% |
| 2026-08-17 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | -4.305% | 2 | 1,367 | -6.953% |
| 2026-08-14 | 10.5400 | 11.0000 | 10.2200 | 10.2200 | +2.302% | 5 | 1,367 | -10.959% |
| 2026-08-13 | 10.6000 | 10.6000 | 9.9900 | 9.9900 | -2.537% | 8 | 1,368 | -8.909% |
| 2026-08-12 | 10.2400 | 10.2500 | 10.2400 | 10.2500 | +7.895% | 5 | 1,368 | -11.220% |
| 2026-08-11 | 9.3300 | 9.5100 | 9.3300 | 9.5000 | +7.345% | 11 | 1,369 | -4.211% |
| 2026-08-10 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +7.927% | 24 | 1,369 | +2.825% |
| 2026-08-07 | 8.0500 | 8.2000 | 8.0500 | 8.2000 | -0.122% | 2 | 1,370 | +10.976% |
| 2026-08-06 | 7.7300 | 8.2100 | 7.5500 | 8.2100 | +16.454% | 7 | 1,368 | +10.840% |
| 2026-08-05 | 6.9600 | 7.0500 | 6.8900 | 7.0500 | -8.442% | 11 | 1,368 | +29.078% |
| 2026-08-04 | 7.6000 | 7.7000 | 7.6000 | 7.7000 | -5.753% | 14 | 1,364 | +18.182% |
| 2026-08-03 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +25.692% | 1 | 1,365 | +11.383% |
| 2026-07-31 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -8.451% | 10 | 1,376 | +40.000% |
| 2026-07-30 | 7.0500 | 7.1000 | 7.0500 | 7.1000 | -23.656% | 10 | 1,366 | +28.169% |
| 2026-07-29 | 9.7000 | 9.7000 | 9.3000 | 9.3000 | +5.085% | 2 | 1,366 | -2.151% |
| 2026-07-28 | 8.1000 | 9.6000 | 8.1000 | 8.8500 | +18.633% | 20 | 1,371 | +2.825% |
| 2026-07-27 | 6.9000 | 7.6400 | 6.9000 | 7.4600 | +14.769% | 57 | 1,390 | +21.984% |
| 2026-07-24 | 5.9000 | 6.9000 | 5.9000 | 6.5000 | +30.000% | 12 | 1,389 | +40.000% |
| 2026-07-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -4.762% | 7 | 1,389 | +82.000% |
| 2026-07-22 | 5.2500 | 5.2500 | 5.0000 | 5.2500 | +2.941% | 19 | 1,397 | +73.333% |
| 2026-07-21 | 5.4500 | 5.4500 | 5.1000 | 5.1000 | -11.304% | 13 | 1,395 | +78.431% |
| 2026-07-20 | 5.9500 | 5.9500 | 5.7500 | 5.7500 | +9.524% | 4 | 1,391 | +58.261% |
| 2026-07-17 | 5.8300 | 5.8300 | 5.1600 | 5.2500 | +9.375% | 27 | 1,389 | +73.333% |
| 2026-07-16 | 5.7400 | 6.4900 | 4.8000 | 4.8000 | +113.333% | 325 | 1,223 | +89.583% |
| 2026-07-15 | 2.0500 | 2.3800 | 2.0500 | 2.2500 | +12.500% | 31 | 1,203 | +304.444% |
| 2026-07-14 | 2.0500 | 2.4000 | 2.0000 | 2.0000 | -28.571% | 119 | 1,246 | +355.000% |
| 2026-07-13 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -17.647% | 1 | 1,245 | +225.000% |
| 2026-07-10 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 5 | 1,240 | +167.647% |
| 2026-07-09 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | -22.018% | 26 | 1,223 | +167.647% |
| 2026-07-07 | 4.9000 | 5.0000 | 4.2000 | 4.3600 | +9.000% | 223 | 1,196 | +108.716% |
| 2026-07-02 | 3.2000 | 4.0000 | 3.0000 | 4.0000 | +33.333% | 609 | 1,194 | +127.500% |
| 2026-07-01 | 2.9500 | 3.5000 | 2.9500 | 3.0000 | +20.000% | 13 | 1,187 | +203.333% |
| 2026-06-30 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -16.667% | 600 | 587 | +264.000% |
| 2026-06-29 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -18.256% | 1 | 586 | +203.333% |
| 2026-06-26 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +11.890% | 1 | 586 | +147.956% |
| 2026-06-25 | 3.1000 | 3.2800 | 3.1000 | 3.2800 | +17.143% | 7 | 580 | +177.439% |
| 2026-06-24 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +16.667% | 2 | 580 | +225.000% |
| 2026-06-23 | 2.1000 | 2.4000 | 2.1000 | 2.4000 | +9.091% | 14 | 577 | +279.167% |
| 2026-06-22 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | -18.519% | 2 | 575 | +313.636% |
| 2026-06-17 | 2.6900 | 2.7000 | 2.6900 | 2.7000 | +3.846% | 6 | 569 | +237.037% |
| 2026-06-16 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +13.043% | 1 | 568 | +250.000% |
| 2026-06-15 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +6.977% | 10 | 578 | +295.652% |
| 2026-06-12 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -15.020% | 16 | 570 | +323.256% |
| 2026-06-11 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -26.667% | 1 | 570 | +259.684% |
| 2026-06-09 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.429% | 1 | 571 | +163.768% |
| 2026-06-04 | 3.6000 | 3.6100 | 3.5000 | 3.5000 | +18.644% | 40 | 533 | +160.000% |
| 2026-06-01 | 2.6000 | 2.9500 | 2.6000 | 2.9500 | +35.945% | 19 | 517 | +208.475% |
| 2026-05-28 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +3.333% | 1 | 516 | +319.355% |
| 2026-05-27 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -16.000% | 1 | 516 | +333.333% |
| 2026-05-26 | 2.3400 | 2.5000 | 2.3400 | 2.5000 | 0.000% | 46 | 472 | +264.000% |
| 2026-05-22 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -7.407% | 1 | 471 | +264.000% |
| 2026-05-21 | 2.6700 | 2.7000 | 2.6000 | 2.7000 | -10.000% | 7 | 469 | +237.037% |
| 2026-05-20 | 2.7500 | 3.0000 | 2.7500 | 3.0000 | -3.226% | 53 | 421 | +203.333% |
| 2026-05-19 | 2.5500 | 3.1000 | 2.5500 | 3.1000 | +34.783% | 62 | 363 | +193.548% |
| 2026-05-18 | 2.2000 | 2.3000 | 2.2000 | 2.3000 | +21.053% | 19 | 345 | +295.652% |
| 2026-05-15 | 1.9600 | 1.9600 | 1.8000 | 1.9000 | +8.571% | 18 | 330 | +378.947% |
| 2026-05-13 | 1.6500 | 1.8100 | 1.6500 | 1.7500 | -18.605% | 28 | 309 | +420.000% |
| 2026-05-12 | 1.8000 | 2.1500 | 1.8000 | 2.1500 | +43.333% | 31 | 291 | +323.256% |
| 2026-05-11 | 1.5000 | 1.6700 | 1.5000 | 1.5000 | -18.919% | 660 | 696 | +506.667% |
| 2026-05-08 | 2.0000 | 2.0000 | 1.8500 | 1.8500 | -24.490% | 10 | 696 | +391.892% |
| 2026-05-07 | 2.3500 | 2.5500 | 2.3500 | 2.4500 | +16.667% | 37 | 695 | +271.429% |
| 2026-05-06 | 2.2500 | 2.2500 | 2.1000 | 2.1000 | -6.667% | 24 | 682 | +333.333% |
| 2026-05-05 | 2.1500 | 2.2500 | 2.1500 | 2.2500 | +2.273% | 21 | 682 | +304.444% |
| 2026-05-04 | 2.3500 | 2.4700 | 2.2000 | 2.2000 | -20.000% | 6 | 681 | +313.636% |
| 2026-05-01 | 2.7000 | 2.8000 | 2.6500 | 2.7500 | -3.509% | 9 | 678 | +230.909% |
| 2026-04-30 | 2.8500 | 2.9000 | 2.8500 | 2.8500 | -10.938% | 6 | 678 | +219.298% |
| 2026-04-29 | 3.3000 | 3.3000 | 3.1500 | 3.2000 | -17.949% | 5 | 677 | +184.375% |
| 2026-04-28 | 4.0900 | 4.0900 | 3.9000 | 3.9000 | +21.875% | 13 | 677 | +133.333% |
| 2026-04-24 | 3.2500 | 3.3000 | 3.2000 | 3.2000 | +8.475% | 7 | 674 | +184.375% |
| 2026-04-23 | 3.0000 | 3.1000 | 2.9500 | 2.9500 | -9.231% | 3 | 669 | +208.475% |
| 2026-04-22 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -8.192% | 17 | 669 | +180.000% |
| 2026-04-21 | 3.8500 | 3.8600 | 3.5400 | 3.5400 | -25.474% | 584 | 93 | +157.062% |
| 2026-04-20 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +2.371% | 1 | 93 | +91.579% |
| 2026-04-16 | 5.2000 | 5.3000 | 4.6000 | 4.6400 | -36.438% | 88 | 92 | +96.121% |
| 2026-04-15 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +2.962% | 1 | 5 | +24.658% |
| 2026-04-14 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | +4.265% | 1 | 5 | +28.350% |
| 2026-04-13 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -4.225% | 1 | 5 | +33.824% |
| 2026-04-10 | 7.6900 | 7.6900 | 7.1000 | 7.1000 | -18.391% | 4 | 4 | +28.169% |
| 2026-04-09 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 0.000% | 2 | 2 | +4.598% |