ABT261120C00110000
ABT Nov 20 2026 110.00 Call
optionOPRA
EODNov 5, 2026
5.00USD-23.077%(-1.50)431Vol8,706OI
ABT261120C00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 7.2900 | 7.5400 | 4.7000 | 5.0000 | -23.077% | 431 | 8,779 | 0.000% |
| 2026-11-04 | 5.2000 | 6.7000 | 4.3000 | 6.5000 | +160.000% | 174 | 8,824 | -23.077% |
| 2026-11-03 | 2.6000 | 3.0500 | 2.4000 | 2.5000 | -16.667% | 47 | 8,841 | +100.000% |
| 2026-11-02 | 1.4000 | 3.2100 | 1.4000 | 3.0000 | +125.564% | 189 | 8,905 | +66.667% |
| 2026-10-30 | 1.2500 | 1.4500 | 1.1400 | 1.3300 | +66.250% | 122 | 8,831 | +275.940% |
| 2026-10-29 | 0.8000 | 0.8500 | 0.6500 | 0.8000 | +42.857% | 842 | 8,818 | +525.000% |
| 2026-10-28 | 0.5500 | 0.7500 | 0.5000 | 0.5600 | -30.000% | 186 | 8,841 | +792.857% |
| 2026-10-27 | 0.7500 | 0.8000 | 0.7300 | 0.8000 | -27.273% | 72 | 8,838 | +525.000% |
| 2026-10-26 | 0.6100 | 1.2300 | 0.6100 | 1.1000 | +15.789% | 311 | 8,769 | +354.545% |
| 2026-10-23 | 0.7000 | 1.0500 | 0.6500 | 0.9500 | +18.750% | 346 | 8,986 | +426.316% |
| 2026-10-22 | 0.6000 | 0.8000 | 0.5000 | 0.8000 | +77.778% | 206 | 8,823 | +525.000% |
| 2026-10-21 | 0.8000 | 1.8000 | 0.2500 | 0.4500 | -72.727% | 250 | 8,860 | +1011.111% |
| 2026-10-20 | 2.0500 | 2.2500 | 1.1000 | 1.6500 | -7.821% | 4,371 | 4,815 | +203.030% |
| 2026-10-19 | 2.0500 | 2.0500 | 1.6300 | 1.7900 | -18.636% | 49 | 4,794 | +179.330% |
| 2026-10-16 | 2.2000 | 2.3800 | 1.9200 | 2.2000 | +7.317% | 213 | 4,647 | +127.273% |
| 2026-10-15 | 2.0500 | 2.3200 | 1.9500 | 2.0500 | +41.379% | 364 | 4,646 | +143.902% |
| 2026-10-14 | 1.4200 | 1.4500 | 1.1700 | 1.4500 | -3.333% | 124 | 4,570 | +244.828% |
| 2026-10-13 | 1.4000 | 1.6500 | 1.0200 | 1.5000 | +20.000% | 56 | 4,554 | +233.333% |
| 2026-10-12 | 1.0000 | 1.2800 | 0.9900 | 1.2500 | +56.250% | 61 | 4,516 | +300.000% |
| 2026-10-09 | 0.7500 | 0.9500 | 0.7500 | 0.8000 | 0.000% | 42 | 4,508 | +525.000% |
| 2026-10-08 | 0.7500 | 0.8000 | 0.6200 | 0.8000 | 0.000% | 57 | 4,507 | +525.000% |
| 2026-10-07 | 0.8300 | 0.8500 | 0.7000 | 0.8000 | +9.589% | 41 | 4,493 | +525.000% |
| 2026-10-06 | 1.1000 | 1.1000 | 0.7300 | 0.7300 | -30.476% | 43 | 4,476 | +584.932% |
| 2026-10-05 | 0.7000 | 1.1500 | 0.7000 | 1.0500 | +50.000% | 528 | 4,219 | +376.190% |
| 2026-10-02 | 0.6000 | 0.8000 | 0.4500 | 0.7000 | +7.692% | 2,124 | 5,970 | +614.286% |
| 2026-10-01 | 1.0800 | 1.0800 | 0.6500 | 0.6500 | -37.500% | 75 | 5,987 | +669.231% |
| 2026-09-30 | 1.1700 | 1.2100 | 0.9500 | 1.0400 | -25.714% | 84 | 5,974 | +380.769% |
| 2026-09-29 | 1.4300 | 1.4300 | 1.1500 | 1.4000 | -4.110% | 315 | 5,688 | +257.143% |
| 2026-09-28 | 1.4200 | 1.6000 | 1.3000 | 1.4600 | -8.750% | 311 | 5,699 | +242.466% |
| 2026-09-25 | 1.5100 | 1.6500 | 1.3900 | 1.6000 | -1.235% | 205 | 5,484 | +212.500% |
| 2026-09-24 | 2.3400 | 2.5000 | 1.6000 | 1.6200 | -23.223% | 2,089 | 3,531 | +208.642% |
| 2026-09-23 | 2.2000 | 2.4500 | 1.8500 | 2.1100 | -12.448% | 104 | 3,477 | +136.967% |
| 2026-09-22 | 2.1700 | 2.5500 | 2.1000 | 2.4100 | +14.762% | 426 | 3,180 | +107.469% |
| 2026-09-21 | 1.8500 | 2.2000 | 1.8000 | 2.1000 | +7.692% | 154 | 3,173 | +138.095% |
| 2026-09-18 | 2.0000 | 2.2000 | 1.8300 | 1.9500 | -4.412% | 246 | 3,096 | +156.410% |
| 2026-09-17 | 2.1000 | 2.2500 | 1.6500 | 2.0400 | +0.493% | 219 | 3,084 | +145.098% |
| 2026-09-16 | 2.0000 | 2.4200 | 1.9100 | 2.0300 | +1.500% | 2,110 | 1,538 | +146.305% |
| 2026-09-15 | 2.1000 | 2.2000 | 1.9500 | 2.0000 | -14.530% | 113 | 1,508 | +150.000% |
| 2026-09-14 | 2.6000 | 2.7500 | 2.3000 | 2.3400 | +1.739% | 21 | 1,503 | +113.675% |
| 2026-09-11 | 2.6700 | 2.6700 | 2.1200 | 2.3000 | -13.208% | 108 | 1,543 | +117.391% |
| 2026-09-10 | 3.0000 | 3.0200 | 2.6500 | 2.6500 | -24.929% | 15 | 1,547 | +88.679% |
| 2026-09-09 | 3.6000 | 3.9000 | 3.5300 | 3.5300 | -0.563% | 95 | 1,485 | +41.643% |
| 2026-09-08 | 3.8000 | 4.1000 | 3.4000 | 3.5500 | -30.392% | 147 | 1,408 | +40.845% |
| 2026-09-04 | 4.3500 | 5.3000 | 4.3500 | 5.1000 | +2.000% | 59 | 1,384 | -1.961% |
| 2026-09-03 | 5.5000 | 5.5000 | 4.7000 | 5.0000 | -16.107% | 39 | 1,359 | 0.000% |
| 2026-09-02 | 5.2000 | 6.7000 | 5.2000 | 5.9600 | +19.200% | 38 | 1,370 | -16.107% |
| 2026-09-01 | 6.6200 | 6.6200 | 5.0000 | 5.0000 | -15.541% | 8 | 1,372 | 0.000% |
| 2026-08-31 | 6.5000 | 6.5000 | 5.6500 | 5.9200 | -19.674% | 30 | 1,372 | -15.541% |
| 2026-08-28 | 7.0300 | 7.3700 | 6.8900 | 7.3700 | +7.434% | 15 | 1,364 | -32.157% |
| 2026-08-27 | 8.0000 | 8.0000 | 6.8600 | 6.8600 | -29.641% | 49 | 1,330 | -27.114% |
| 2026-08-25 | 9.7000 | 9.7500 | 9.6400 | 9.7500 | -5.797% | 21 | 1,338 | -48.718% |
| 2026-08-21 | 10.3800 | 10.4500 | 10.1000 | 10.3500 | +12.500% | 14 | 1,338 | -51.691% |
| 2026-08-20 | 9.4500 | 9.4800 | 9.2000 | 9.2000 | -3.766% | 63 | 1,340 | -45.652% |
| 2026-08-19 | 9.0000 | 9.7800 | 8.8300 | 9.5600 | +20.101% | 14 | 1,337 | -47.699% |
| 2026-08-18 | 8.2500 | 8.2500 | 7.6800 | 7.9600 | +19.699% | 25 | 1,349 | -37.186% |
| 2026-08-17 | 6.6000 | 6.7500 | 6.4000 | 6.6500 | -9.524% | 75 | 1,291 | -24.812% |
| 2026-08-14 | 7.1000 | 7.3500 | 7.0500 | 7.3500 | +0.410% | 10 | 1,291 | -31.973% |
| 2026-08-13 | 7.5700 | 7.5700 | 7.3200 | 7.3200 | +4.571% | 5 | 1,293 | -31.694% |
| 2026-08-12 | 5.9500 | 7.0400 | 5.9500 | 7.0000 | +7.692% | 79 | 1,246 | -28.571% |
| 2026-08-11 | 6.0400 | 6.7400 | 6.0400 | 6.5000 | +5.691% | 17 | 1,236 | -23.077% |
| 2026-08-10 | 6.1000 | 6.2100 | 6.0000 | 6.1500 | +6.034% | 46 | 1,228 | -18.699% |
| 2026-08-07 | 5.7100 | 5.8000 | 5.7000 | 5.8000 | -1.861% | 3 | 1,229 | -13.793% |
| 2026-08-06 | 5.3000 | 5.9100 | 5.2000 | 5.9100 | +25.745% | 55 | 1,233 | -15.398% |
| 2026-08-05 | 5.3000 | 5.3000 | 4.5000 | 4.7000 | -15.315% | 143 | 1,217 | +6.383% |
| 2026-08-04 | 5.0000 | 5.5500 | 5.0000 | 5.5500 | -7.500% | 4 | 1,219 | -9.910% |
| 2026-08-03 | 5.7700 | 6.0000 | 5.7700 | 6.0000 | +12.360% | 6 | 1,223 | -16.667% |
| 2026-07-31 | 4.5000 | 5.3400 | 4.5000 | 5.3400 | +8.980% | 31 | 1,197 | -6.367% |
| 2026-07-30 | 5.6000 | 5.6000 | 4.8200 | 4.9000 | -28.258% | 30 | 1,212 | +2.041% |
| 2026-07-29 | 6.2400 | 7.4400 | 6.2400 | 6.8300 | +11.967% | 25 | 1,214 | -26.794% |
| 2026-07-28 | 4.3000 | 6.8500 | 4.3000 | 6.1000 | +16.190% | 32 | 1,216 | -18.033% |
| 2026-07-27 | 4.9000 | 5.3000 | 4.9000 | 5.2500 | +16.667% | 84 | 1,298 | -4.762% |
| 2026-07-24 | 4.3500 | 4.5900 | 4.2000 | 4.5000 | +25.000% | 92 | 1,278 | +11.111% |
| 2026-07-23 | 3.5900 | 3.7000 | 3.3000 | 3.6000 | +5.882% | 40 | 1,278 | +38.889% |
| 2026-07-22 | 3.4000 | 3.5000 | 3.4000 | 3.4000 | -5.556% | 37 | 1,285 | +47.059% |
| 2026-07-21 | 3.8000 | 3.8000 | 3.6000 | 3.6000 | -13.462% | 14 | 1,278 | +38.889% |
| 2026-07-20 | 3.7000 | 4.1600 | 3.7000 | 4.1600 | +17.183% | 4 | 1,278 | +20.192% |
| 2026-07-17 | 4.0000 | 4.0000 | 3.4000 | 3.5500 | +7.576% | 60 | 1,285 | +40.845% |
| 2026-07-16 | 3.5000 | 4.5000 | 3.2300 | 3.3000 | +144.444% | 917 | 1,233 | +51.515% |
| 2026-07-15 | 1.2500 | 1.3500 | 1.2500 | 1.3500 | +3.846% | 9 | 1,226 | +270.370% |
| 2026-07-14 | 1.2800 | 1.4000 | 1.2800 | 1.3000 | -31.579% | 27 | 1,224 | +284.615% |
| 2026-07-13 | 1.8500 | 2.0000 | 1.8500 | 1.9000 | -15.556% | 171 | 1,140 | +163.158% |
| 2026-07-10 | 2.3000 | 2.3500 | 2.1900 | 2.2500 | 0.000% | 494 | 714 | +122.222% |
| 2026-07-09 | 2.4000 | 2.4000 | 2.2500 | 2.2500 | -13.462% | 213 | 501 | +122.222% |
| 2026-07-08 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -15.584% | 1 | 501 | +92.308% |
| 2026-07-07 | 3.3000 | 3.5600 | 3.0700 | 3.0800 | +20.784% | 27 | 505 | +62.338% |
| 2026-07-06 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -4.851% | 5 | 510 | +96.078% |
| 2026-07-02 | 2.2000 | 2.8000 | 2.2000 | 2.6800 | +34.000% | 8 | 505 | +86.567% |
| 2026-07-01 | 2.3900 | 2.4000 | 2.0000 | 2.0000 | +14.286% | 9 | 508 | +150.000% |
| 2026-06-30 | 1.8200 | 1.8200 | 1.7500 | 1.7500 | -27.686% | 12 | 518 | +185.714% |
| 2026-06-26 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +8.520% | 2 | 520 | +106.612% |
| 2026-06-25 | 2.3500 | 2.5000 | 2.2300 | 2.2300 | +39.375% | 28 | 498 | +124.215% |
| 2026-06-23 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +23.077% | 1 | 497 | +212.500% |
| 2026-06-22 | 1.3500 | 1.4200 | 1.3000 | 1.3000 | -12.752% | 9 | 496 | +284.615% |
| 2026-06-18 | 1.4600 | 1.4900 | 1.4600 | 1.4900 | -0.667% | 2 | 495 | +235.570% |
| 2026-06-17 | 1.7500 | 1.7500 | 1.5000 | 1.5000 | -16.667% | 3 | 494 | +233.333% |
| 2026-06-16 | 1.7000 | 1.8000 | 1.7000 | 1.8000 | +16.129% | 4 | 493 | +177.778% |
| 2026-06-15 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -18.421% | 5 | 488 | +222.581% |
| 2026-06-11 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | +11.765% | 60 | 428 | +163.158% |
| 2026-06-10 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -32.000% | 1 | 427 | +194.118% |
| 2026-06-09 | 2.2000 | 2.5000 | 2.2000 | 2.5000 | +19.048% | 2 | 428 | +100.000% |
| 2026-06-08 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -14.980% | 2 | 428 | +138.095% |
| 2026-06-05 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +9.778% | 2 | 430 | +102.429% |
| 2026-06-04 | 2.3400 | 2.5000 | 2.2500 | 2.2500 | +9.756% | 4 | 429 | +122.222% |
| 2026-06-01 | 1.8500 | 2.0500 | 1.8500 | 2.0500 | +17.143% | 3 | 427 | +143.902% |
| 2026-05-26 | 1.5700 | 1.7500 | 1.5700 | 1.7500 | -2.778% | 10 | 423 | +185.714% |
| 2026-05-22 | 1.7000 | 1.8000 | 1.7000 | 1.8000 | -6.250% | 6 | 419 | +177.778% |
| 2026-05-20 | 1.7900 | 1.9200 | 1.7900 | 1.9200 | -8.571% | 42 | 381 | +160.417% |
| 2026-05-19 | 2.0000 | 2.1000 | 1.9500 | 2.1000 | +35.484% | 45 | 367 | +138.095% |
| 2026-05-18 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +21.094% | 13 | 360 | +222.581% |
| 2026-05-15 | 1.3500 | 1.3500 | 1.2800 | 1.2800 | -5.185% | 5 | 356 | +290.625% |
| 2026-05-14 | 1.2900 | 1.4400 | 1.2900 | 1.3500 | -3.571% | 4 | 354 | +270.370% |
| 2026-05-12 | 1.1000 | 1.4000 | 1.1000 | 1.4000 | +55.556% | 4 | 353 | +257.143% |
| 2026-05-11 | 1.1000 | 1.1000 | 0.9000 | 0.9000 | -30.769% | 3 | 352 | +455.556% |
| 2026-05-08 | 1.4500 | 1.6000 | 1.1500 | 1.3000 | -18.239% | 54 | 352 | +284.615% |
| 2026-05-07 | 1.4000 | 1.9000 | 1.3700 | 1.5900 | +8.904% | 24 | 355 | +214.465% |
| 2026-05-06 | 1.5500 | 1.5500 | 1.3700 | 1.4600 | +4.286% | 5 | 346 | +242.466% |
| 2026-05-05 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -4.762% | 1 | 346 | +257.143% |
| 2026-05-04 | 1.6000 | 1.6000 | 1.4300 | 1.4700 | -18.333% | 66 | 347 | +240.136% |
| 2026-05-01 | 1.7500 | 1.9400 | 1.7500 | 1.8000 | -7.692% | 20 | 337 | +177.778% |
| 2026-04-30 | 1.9000 | 1.9500 | 1.8500 | 1.9500 | -3.465% | 7 | 337 | +156.410% |
| 2026-04-29 | 2.6500 | 2.6500 | 2.0200 | 2.0200 | -15.833% | 5 | 337 | +147.525% |
| 2026-04-28 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 0.000% | 1 | 339 | +108.333% |
| 2026-04-27 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | +20.000% | 11 | 338 | +108.333% |
| 2026-04-24 | 2.2500 | 2.3000 | 2.0000 | 2.0000 | 0.000% | 45 | 327 | +150.000% |
| 2026-04-23 | 2.0000 | 2.1400 | 1.9500 | 2.0000 | -11.111% | 44 | 286 | +150.000% |
| 2026-04-22 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -2.174% | 2 | 253 | +122.222% |
| 2026-04-21 | 2.8400 | 2.8400 | 2.3000 | 2.3000 | -29.878% | 17 | 237 | +117.391% |
| 2026-04-17 | 3.3000 | 3.4000 | 3.1000 | 3.2800 | +15.088% | 29 | 237 | +52.439% |
| 2026-04-16 | 3.3000 | 3.7000 | 2.8500 | 2.8500 | -40.625% | 12 | 223 | +75.439% |
| 2026-04-13 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | -13.514% | 215 | 216 | +4.167% |
| 2026-04-10 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | -11.905% | 4 | 6 | -9.910% |
| 2026-04-09 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -13.462% | 2 | 4 | -20.635% |
| 2026-03-27 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -4.837% | 1 | 2 | -31.319% |
| 2026-03-26 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -15.188% | 1 | 2 | -34.641% |
| 2026-03-19 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | 0.000% | 1 | 1 | -44.568% |