ABT261120C00115000
ABT Nov 20 2026 115.00 Call
optionOPRA
EODNov 5, 2026
2.17USD-37.644%(-1.31)135Vol1,925OI
ABT261120C00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 3.7000 | 3.8000 | 1.9500 | 2.1700 | -37.644% | 135 | 1,928 | 0.000% |
| 2026-11-04 | 2.2000 | 3.5000 | 1.6900 | 3.4800 | +335.000% | 531 | 2,335 | -37.644% |
| 2026-11-03 | 1.0200 | 1.2100 | 0.7500 | 0.8000 | -33.333% | 95 | 2,281 | +171.250% |
| 2026-11-02 | 0.1500 | 1.2100 | 0.1500 | 1.2000 | +200.000% | 108 | 2,271 | +80.833% |
| 2026-10-30 | 0.2500 | 0.4500 | 0.2500 | 0.4000 | +60.000% | 145 | 2,276 | +442.500% |
| 2026-10-29 | 0.1500 | 0.2500 | 0.1500 | 0.2500 | +66.667% | 11 | 2,281 | +768.000% |
| 2026-10-28 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 2 | 2,281 | +1346.667% |
| 2026-10-27 | 0.3000 | 0.3000 | 0.1800 | 0.1800 | -40.000% | 7 | 2,277 | +1105.556% |
| 2026-10-26 | 0.2600 | 0.3600 | 0.2500 | 0.3000 | 0.000% | 86 | 2,208 | +623.333% |
| 2026-10-23 | 0.2000 | 0.3000 | 0.1700 | 0.3000 | +20.000% | 59 | 2,243 | +623.333% |
| 2026-10-22 | 0.1700 | 0.3000 | 0.1400 | 0.2500 | +150.000% | 161 | 2,112 | +768.000% |
| 2026-10-21 | 0.3300 | 0.4500 | 0.0500 | 0.1000 | -85.507% | 135 | 2,172 | +2070.000% |
| 2026-10-20 | 0.9000 | 0.9500 | 0.5500 | 0.6900 | -13.750% | 87 | 2,145 | +214.493% |
| 2026-10-19 | 0.8500 | 0.8500 | 0.7000 | 0.8000 | -12.088% | 59 | 2,097 | +171.250% |
| 2026-10-16 | 1.0500 | 1.1200 | 0.8500 | 0.9100 | -4.211% | 192 | 1,957 | +138.462% |
| 2026-10-15 | 0.9000 | 1.1000 | 0.9000 | 0.9500 | +58.333% | 476 | 1,846 | +128.421% |
| 2026-10-14 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | -10.448% | 41 | 1,820 | +261.667% |
| 2026-10-13 | 0.6000 | 0.7500 | 0.5500 | 0.6700 | +34.000% | 80 | 1,833 | +223.881% |
| 2026-10-12 | 0.4000 | 0.5100 | 0.4000 | 0.5000 | +28.205% | 36 | 1,833 | +334.000% |
| 2026-10-09 | 0.3000 | 0.4500 | 0.3000 | 0.3900 | +18.182% | 14 | 1,837 | +456.410% |
| 2026-10-08 | 0.3500 | 0.3600 | 0.3000 | 0.3300 | -13.158% | 17 | 1,837 | +557.576% |
| 2026-10-07 | 0.5100 | 0.5100 | 0.3000 | 0.3800 | +8.571% | 40 | 1,849 | +471.053% |
| 2026-10-06 | 0.4200 | 0.4500 | 0.3500 | 0.3500 | -27.083% | 24 | 1,845 | +520.000% |
| 2026-10-05 | 0.4500 | 0.5500 | 0.4300 | 0.4800 | +60.000% | 87 | 1,789 | +352.083% |
| 2026-10-02 | 0.3000 | 0.3600 | 0.2000 | 0.3000 | 0.000% | 70 | 1,794 | +623.333% |
| 2026-10-01 | 0.4200 | 0.4500 | 0.3000 | 0.3000 | -30.233% | 30 | 1,781 | +623.333% |
| 2026-09-30 | 0.5700 | 0.6000 | 0.4300 | 0.4300 | -35.821% | 335 | 1,912 | +404.651% |
| 2026-09-29 | 0.6000 | 0.6700 | 0.5500 | 0.6700 | -8.219% | 155 | 1,900 | +223.881% |
| 2026-09-28 | 0.7000 | 0.7400 | 0.6100 | 0.7300 | -2.667% | 83 | 1,901 | +197.260% |
| 2026-09-25 | 0.8000 | 0.8200 | 0.6600 | 0.7500 | -9.639% | 57 | 1,895 | +189.333% |
| 2026-09-24 | 1.1000 | 1.2000 | 0.8000 | 0.8300 | -24.545% | 43 | 1,872 | +161.446% |
| 2026-09-23 | 1.1500 | 1.3000 | 1.0800 | 1.1000 | -12.000% | 146 | 1,833 | +97.273% |
| 2026-09-22 | 1.2000 | 1.3500 | 1.1000 | 1.2500 | +13.636% | 395 | 1,522 | +73.600% |
| 2026-09-21 | 0.9000 | 1.1300 | 0.9000 | 1.1000 | +4.762% | 168 | 1,407 | +97.273% |
| 2026-09-18 | 1.0000 | 1.1200 | 1.0000 | 1.0500 | -6.250% | 49 | 1,401 | +106.667% |
| 2026-09-17 | 0.9500 | 1.1600 | 0.8100 | 1.1200 | -8.943% | 298 | 1,219 | +93.750% |
| 2026-09-16 | 1.1000 | 1.2700 | 1.1000 | 1.2300 | +17.143% | 46 | 1,212 | +76.423% |
| 2026-09-15 | 1.0100 | 1.2000 | 1.0000 | 1.0500 | -16.000% | 58 | 1,185 | +106.667% |
| 2026-09-14 | 1.3000 | 1.5500 | 1.2400 | 1.2500 | +14.679% | 37 | 1,166 | +73.600% |
| 2026-09-11 | 1.3500 | 1.5000 | 1.0900 | 1.0900 | -26.351% | 45 | 1,149 | +99.083% |
| 2026-09-10 | 1.9500 | 1.9500 | 1.4800 | 1.4800 | -26.000% | 17 | 1,145 | +46.622% |
| 2026-09-09 | 1.8500 | 2.3000 | 1.8400 | 2.0000 | -4.762% | 100 | 1,119 | +8.500% |
| 2026-09-08 | 2.0500 | 2.4500 | 1.9500 | 2.1000 | -27.083% | 148 | 1,050 | +3.333% |
| 2026-09-04 | 2.8000 | 3.3100 | 2.8000 | 2.8800 | -2.373% | 62 | 1,038 | -24.653% |
| 2026-09-03 | 3.1000 | 3.1000 | 2.9000 | 2.9500 | -24.359% | 10 | 1,030 | -26.441% |
| 2026-09-02 | 4.2000 | 4.3000 | 3.9000 | 3.9000 | +29.139% | 57 | 1,010 | -44.359% |
| 2026-09-01 | 4.5000 | 4.5000 | 3.0000 | 3.0200 | -19.467% | 55 | 1,002 | -28.146% |
| 2026-08-31 | 3.9500 | 3.9500 | 3.3000 | 3.7500 | -21.875% | 66 | 963 | -42.133% |
| 2026-08-28 | 4.4600 | 4.8000 | 4.3000 | 4.8000 | +9.339% | 88 | 933 | -54.792% |
| 2026-08-27 | 4.8000 | 4.9000 | 4.3000 | 4.3900 | -33.786% | 212 | 815 | -50.569% |
| 2026-08-26 | 6.7500 | 6.9500 | 6.6300 | 6.6300 | -5.421% | 5 | 816 | -67.270% |
| 2026-08-25 | 6.7000 | 7.0100 | 6.7000 | 7.0100 | -6.533% | 15 | 804 | -69.044% |
| 2026-08-24 | 7.8000 | 7.8000 | 7.4500 | 7.5000 | +0.806% | 21 | 801 | -71.067% |
| 2026-08-21 | 6.3000 | 7.4800 | 6.3000 | 7.4400 | +19.231% | 21 | 796 | -70.833% |
| 2026-08-20 | 5.8900 | 6.7000 | 5.8900 | 6.2400 | -1.109% | 23 | 793 | -65.224% |
| 2026-08-19 | 6.7000 | 6.9000 | 6.3100 | 6.3100 | +10.702% | 47 | 810 | -65.610% |
| 2026-08-18 | 5.7000 | 5.7000 | 5.4000 | 5.7000 | +29.545% | 44 | 778 | -61.930% |
| 2026-08-17 | 4.3000 | 4.4000 | 4.2500 | 4.4000 | -8.333% | 42 | 775 | -50.682% |
| 2026-08-14 | 5.0000 | 5.0500 | 4.7100 | 4.8000 | +6.667% | 44 | 747 | -54.792% |
| 2026-08-13 | 5.1000 | 5.2700 | 4.5000 | 4.5000 | -8.163% | 14 | 753 | -51.778% |
| 2026-08-12 | 4.3500 | 4.9000 | 4.3500 | 4.9000 | +16.667% | 42 | 738 | -55.714% |
| 2026-08-11 | 4.2900 | 4.6000 | 4.2000 | 4.2000 | +1.205% | 30 | 723 | -48.333% |
| 2026-08-10 | 4.2000 | 4.3000 | 4.1500 | 4.1500 | +7.792% | 144 | 665 | -47.711% |
| 2026-08-07 | 3.7600 | 3.8500 | 3.7000 | 3.8500 | -1.282% | 3 | 665 | -43.636% |
| 2026-08-06 | 3.3000 | 3.9000 | 3.3000 | 3.9000 | +25.806% | 52 | 638 | -44.359% |
| 2026-08-05 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -8.824% | 6 | 638 | -30.000% |
| 2026-08-04 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -14.573% | 5 | 643 | -36.176% |
| 2026-08-03 | 3.7000 | 3.9800 | 3.6000 | 3.9800 | +11.485% | 23 | 632 | -45.477% |
| 2026-07-31 | 3.3000 | 3.5700 | 3.3000 | 3.5700 | -0.833% | 4 | 628 | -39.216% |
| 2026-07-30 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -32.075% | 15 | 628 | -39.722% |
| 2026-07-29 | 4.5000 | 5.3000 | 4.5000 | 5.3000 | +17.517% | 9 | 634 | -59.057% |
| 2026-07-28 | 4.0000 | 4.5100 | 4.0000 | 4.5100 | +36.667% | 2 | 633 | -51.885% |
| 2026-07-27 | 2.7000 | 3.5000 | 2.7000 | 3.3000 | +20.000% | 90 | 591 | -34.242% |
| 2026-07-24 | 2.6500 | 2.9300 | 2.6500 | 2.7500 | +22.222% | 340 | 321 | -21.091% |
| 2026-07-23 | 2.1500 | 2.3000 | 2.1500 | 2.2500 | +2.273% | 29 | 315 | -3.556% |
| 2026-07-22 | 2.2800 | 2.2800 | 2.1100 | 2.2000 | +10.000% | 11 | 315 | -1.364% |
| 2026-07-21 | 2.5000 | 2.5000 | 2.0000 | 2.0000 | -26.471% | 18 | 306 | +8.500% |
| 2026-07-20 | 2.4300 | 2.7200 | 2.4300 | 2.7200 | +16.239% | 10 | 302 | -20.221% |
| 2026-07-17 | 2.4200 | 2.7000 | 2.3400 | 2.3400 | +13.592% | 45 | 290 | -7.265% |
| 2026-07-16 | 2.5000 | 2.6500 | 2.0600 | 2.0600 | +160.759% | 27 | 288 | +5.340% |
| 2026-07-15 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -11.236% | 1 | 287 | +174.684% |
| 2026-07-14 | 0.8000 | 1.0500 | 0.8000 | 0.8900 | -25.833% | 61 | 228 | +143.820% |
| 2026-07-13 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -22.581% | 1 | 227 | +80.833% |
| 2026-07-10 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +3.333% | 10 | 217 | +40.000% |
| 2026-07-09 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -21.053% | 3 | 214 | +44.667% |
| 2026-07-07 | 2.2700 | 2.3500 | 1.9000 | 1.9000 | +11.765% | 20 | 215 | +14.211% |
| 2026-07-06 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +6.250% | 1 | 215 | +27.647% |
| 2026-07-02 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +45.455% | 16 | 214 | +35.625% |
| 2026-06-30 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -36.047% | 6 | 219 | +97.273% |
| 2026-06-26 | 1.6600 | 1.7200 | 1.6600 | 1.7200 | +32.308% | 6 | 213 | +26.163% |
| 2026-06-25 | 1.7000 | 1.7000 | 1.3000 | 1.3000 | +18.182% | 5 | 213 | +66.923% |
| 2026-06-24 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 0.000% | 13 | 200 | +97.273% |
| 2026-06-23 | 1.0000 | 1.1000 | 1.0000 | 1.1000 | 0.000% | 4 | 199 | +97.273% |
| 2026-06-16 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +12.245% | 10 | 199 | +97.273% |
| 2026-06-15 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -4.854% | 2 | 199 | +121.429% |
| 2026-06-12 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -14.167% | 2 | 197 | +110.680% |
| 2026-06-10 | 1.5000 | 1.5000 | 1.2000 | 1.2000 | -29.825% | 6 | 197 | +80.833% |
| 2026-06-09 | 1.6000 | 1.7100 | 1.6000 | 1.7100 | +7.547% | 7 | 194 | +26.901% |
| 2026-06-08 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -16.316% | 1 | 194 | +36.478% |
| 2026-06-05 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | +18.750% | 2 | 194 | +14.211% |
| 2026-06-04 | 1.6700 | 1.8000 | 1.6000 | 1.6000 | 0.000% | 5 | 194 | +35.625% |
| 2026-06-02 | 1.2900 | 1.6000 | 1.2900 | 1.6000 | +53.846% | 3 | 191 | +35.625% |
| 2026-05-27 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +13.043% | 2 | 189 | +108.654% |
| 2026-05-26 | 1.1000 | 1.1500 | 0.9200 | 0.9200 | -26.400% | 17 | 174 | +135.870% |
| 2026-05-21 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -7.407% | 1 | 173 | +73.600% |
| 2026-05-19 | 1.2400 | 1.3500 | 1.2200 | 1.3500 | +50.000% | 9 | 176 | +60.741% |
| 2026-05-18 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +3.448% | 3 | 173 | +141.111% |
| 2026-05-15 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -3.333% | 2 | 172 | +149.425% |
| 2026-05-14 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +12.500% | 2 | 170 | +141.111% |
| 2026-05-13 | 0.7900 | 0.9000 | 0.7900 | 0.8000 | +14.286% | 14 | 169 | +171.250% |
| 2026-05-11 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -16.667% | 1 | 168 | +210.000% |
| 2026-05-08 | 0.9300 | 0.9300 | 0.8400 | 0.8400 | -21.495% | 4 | 168 | +158.333% |
| 2026-05-07 | 0.9500 | 1.0700 | 0.9500 | 1.0700 | +16.304% | 3 | 165 | +102.804% |
| 2026-05-06 | 0.9000 | 1.0000 | 0.9000 | 0.9200 | -16.364% | 229 | 162 | +135.870% |
| 2026-05-04 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -4.348% | 1 | 204 | +97.273% |
| 2026-04-30 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -20.690% | 1 | 203 | +88.696% |
| 2026-04-29 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -9.375% | 1 | 202 | +49.655% |
| 2026-04-28 | 1.7500 | 1.7500 | 1.6000 | 1.6000 | +3.226% | 4 | 201 | +35.625% |
| 2026-04-27 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 0.000% | 1 | 198 | +40.000% |
| 2026-04-24 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 0.000% | 5 | 197 | +40.000% |
| 2026-04-23 | 1.3800 | 1.5500 | 1.3800 | 1.5500 | 0.000% | 2 | 197 | +40.000% |
| 2026-04-21 | 1.8300 | 1.8500 | 1.5500 | 1.5500 | -29.545% | 6 | 192 | +40.000% |
| 2026-04-20 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -4.348% | 1 | 192 | -1.364% |
| 2026-04-17 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +21.053% | 1 | 191 | -5.652% |
| 2026-04-16 | 2.2500 | 2.5000 | 1.7500 | 1.9000 | -44.282% | 20 | 191 | +14.211% |
| 2026-04-14 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -18.029% | 1 | 177 | -36.364% |
| 2026-04-09 | 4.0800 | 4.3000 | 4.0500 | 4.1600 | -6.517% | 173 | 176 | -47.837% |
| 2026-04-08 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -21.239% | 3 | 6 | -51.236% |
| 2026-03-26 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +11.881% | 1 | 3 | -61.593% |
| 2026-03-24 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 0.000% | 2 | 2 | -57.030% |