ABT261120C00120000
ABT Nov 20 2026 120.00 Call
optionOPRA
EODNov 5, 2026
0.68USD-47.692%(-0.62)202Vol2,824OI
ABT261120C00120000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.5500 | 1.6000 | 0.6800 | 0.6800 | -47.692% | 202 | 2,676 | 0.000% |
| 2026-11-04 | 0.6000 | 1.3000 | 0.5500 | 1.3000 | +550.000% | 829 | 2,847 | -47.692% |
| 2026-11-03 | 0.3000 | 0.3200 | 0.2000 | 0.2000 | -37.500% | 73 | 2,795 | +240.000% |
| 2026-11-02 | 0.1000 | 0.3200 | 0.1000 | 0.3200 | +166.667% | 180 | 2,794 | +112.500% |
| 2026-10-30 | 0.0500 | 0.1200 | 0.0500 | 0.1200 | +300.000% | 11 | 2,801 | +466.667% |
| 2026-10-29 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 1 | 2,802 | +2166.667% |
| 2026-10-28 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -58.333% | 80 | 2,882 | +1260.000% |
| 2026-10-27 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +71.429% | 4 | 2,886 | +466.667% |
| 2026-10-26 | 0.0700 | 0.1000 | 0.0700 | 0.0700 | 0.000% | 16 | 2,893 | +871.429% |
| 2026-10-23 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | +40.000% | 12 | 2,898 | +871.429% |
| 2026-10-22 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 30 | 2,928 | +1260.000% |
| 2026-10-21 | 0.1800 | 0.1800 | 0.0400 | 0.0400 | -84.000% | 14 | 2,934 | +1600.000% |
| 2026-10-20 | 0.6500 | 0.6500 | 0.2200 | 0.2500 | -26.471% | 8 | 2,936 | +172.000% |
| 2026-10-19 | 0.3500 | 0.3500 | 0.3200 | 0.3400 | -10.526% | 5 | 2,934 | +100.000% |
| 2026-10-16 | 0.4000 | 0.4400 | 0.3500 | 0.3800 | -15.556% | 110 | 2,866 | +78.947% |
| 2026-10-15 | 0.3700 | 0.4800 | 0.3700 | 0.4500 | +50.000% | 266 | 2,738 | +51.111% |
| 2026-10-14 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | +11.111% | 20 | 2,755 | +126.667% |
| 2026-10-13 | 0.3000 | 0.3200 | 0.2700 | 0.2700 | +35.000% | 11 | 2,757 | +151.852% |
| 2026-10-12 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | +17.647% | 6 | 2,751 | +240.000% |
| 2026-10-09 | 0.2000 | 0.2000 | 0.1500 | 0.1700 | +21.429% | 8 | 2,754 | +300.000% |
| 2026-10-07 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -22.222% | 1 | 2,754 | +385.714% |
| 2026-10-06 | 0.2500 | 0.2500 | 0.1800 | 0.1800 | -10.000% | 12 | 2,759 | +277.778% |
| 2026-10-05 | 0.2100 | 0.2500 | 0.2000 | 0.2000 | +42.857% | 393 | 2,853 | +240.000% |
| 2026-10-02 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 1 | 2,853 | +385.714% |
| 2026-10-01 | 0.2000 | 0.2500 | 0.1600 | 0.1600 | -36.000% | 8 | 2,853 | +325.000% |
| 2026-09-30 | 0.2500 | 0.3100 | 0.2500 | 0.2500 | -16.667% | 5 | 2,858 | +172.000% |
| 2026-09-29 | 0.2900 | 0.3000 | 0.2600 | 0.3000 | 0.000% | 27 | 2,859 | +126.667% |
| 2026-09-28 | 0.3100 | 0.3500 | 0.3000 | 0.3000 | -21.053% | 36 | 2,826 | +126.667% |
| 2026-09-25 | 0.3700 | 0.4000 | 0.3500 | 0.3800 | -5.000% | 74 | 2,784 | +78.947% |
| 2026-09-24 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | -33.333% | 12 | 2,787 | +70.000% |
| 2026-09-23 | 0.6000 | 0.6500 | 0.6000 | 0.6000 | -1.639% | 27 | 2,778 | +13.333% |
| 2026-09-22 | 0.9000 | 0.9000 | 0.5700 | 0.6100 | +10.909% | 377 | 2,494 | +11.475% |
| 2026-09-21 | 0.5000 | 0.5500 | 0.4400 | 0.5500 | +10.000% | 266 | 2,439 | +23.636% |
| 2026-09-18 | 0.5000 | 0.6000 | 0.5000 | 0.5000 | -12.281% | 20 | 2,442 | +36.000% |
| 2026-09-17 | 0.4500 | 0.5700 | 0.4100 | 0.5700 | 0.000% | 9 | 2,436 | +19.298% |
| 2026-09-16 | 0.5700 | 0.7000 | 0.5700 | 0.5700 | -16.176% | 2,099 | 3,278 | +19.298% |
| 2026-09-14 | 0.8000 | 0.8000 | 0.6000 | 0.6800 | +15.254% | 75 | 3,248 | 0.000% |
| 2026-09-11 | 0.9000 | 0.9000 | 0.5500 | 0.5900 | -34.444% | 38 | 3,233 | +15.254% |
| 2026-09-10 | 1.0000 | 1.1500 | 0.8000 | 0.9000 | -18.182% | 8 | 3,239 | -24.444% |
| 2026-09-09 | 0.8000 | 1.3000 | 0.8000 | 1.1000 | 0.000% | 37 | 3,226 | -38.182% |
| 2026-09-08 | 1.2900 | 1.3200 | 0.9500 | 1.1000 | -38.889% | 28 | 3,229 | -38.182% |
| 2026-09-04 | 1.3500 | 1.8500 | 1.3500 | 1.8000 | +7.143% | 8 | 3,226 | -62.222% |
| 2026-09-03 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | -30.000% | 33 | 3,232 | -59.524% |
| 2026-09-02 | 2.3500 | 2.6100 | 1.8500 | 2.4000 | +35.593% | 22 | 3,228 | -71.667% |
| 2026-09-01 | 2.4000 | 2.4000 | 1.7700 | 1.7700 | -17.290% | 34 | 3,227 | -61.582% |
| 2026-08-31 | 2.2800 | 2.3000 | 2.1000 | 2.1400 | -30.968% | 26 | 3,241 | -68.224% |
| 2026-08-28 | 2.7500 | 3.1000 | 2.4000 | 3.1000 | +16.105% | 2,228 | 1,326 | -78.065% |
| 2026-08-27 | 3.0000 | 3.0000 | 2.6700 | 2.6700 | -36.429% | 30 | 1,341 | -74.532% |
| 2026-08-26 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | -10.638% | 21 | 1,330 | -83.810% |
| 2026-08-25 | 4.7600 | 4.7600 | 4.3000 | 4.7000 | -6.000% | 72 | 1,318 | -85.532% |
| 2026-08-24 | 5.2800 | 5.3000 | 4.9000 | 5.0000 | 0.000% | 55 | 1,301 | -86.400% |
| 2026-08-21 | 4.5100 | 5.2000 | 4.5100 | 5.0000 | +19.048% | 35 | 1,279 | -86.400% |
| 2026-08-20 | 4.3000 | 4.3200 | 4.1300 | 4.2000 | -5.405% | 19 | 1,270 | -83.810% |
| 2026-08-19 | 4.0000 | 4.6000 | 3.6000 | 4.4400 | +20.000% | 11 | 1,264 | -84.685% |
| 2026-08-18 | 3.3700 | 3.8000 | 3.0000 | 3.7000 | +42.308% | 28 | 1,249 | -81.622% |
| 2026-08-17 | 2.8000 | 2.8000 | 2.6000 | 2.6000 | -20.000% | 98 | 1,260 | -73.846% |
| 2026-08-14 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +5.178% | 1 | 1,259 | -79.077% |
| 2026-08-13 | 3.5000 | 3.5000 | 2.9500 | 3.0900 | -0.323% | 15 | 1,249 | -77.994% |
| 2026-08-12 | 2.1200 | 3.1100 | 2.1200 | 3.1000 | +14.815% | 7 | 1,242 | -78.065% |
| 2026-08-11 | 2.7000 | 2.8100 | 2.7000 | 2.7000 | -0.369% | 175 | 1,132 | -74.815% |
| 2026-08-10 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +11.066% | 1 | 1,132 | -74.908% |
| 2026-08-07 | 2.5500 | 2.5500 | 2.4000 | 2.4400 | -3.937% | 4 | 1,131 | -72.131% |
| 2026-08-06 | 2.4000 | 2.5400 | 2.1500 | 2.5400 | +23.902% | 12 | 1,123 | -73.228% |
| 2026-08-05 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -14.583% | 1 | 1,123 | -66.829% |
| 2026-08-04 | 2.2000 | 2.4000 | 2.2000 | 2.4000 | +9.091% | 33 | 1,109 | -71.667% |
| 2026-07-31 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +4.762% | 23 | 1,109 | -69.091% |
| 2026-07-30 | 2.0000 | 2.2500 | 2.0000 | 2.1000 | -26.316% | 6 | 1,106 | -67.619% |
| 2026-07-29 | 2.7900 | 3.6000 | 2.7900 | 2.8500 | +5.556% | 8 | 1,103 | -76.140% |
| 2026-07-28 | 2.7500 | 3.2300 | 2.6600 | 2.7000 | +20.000% | 70 | 1,071 | -74.815% |
| 2026-07-27 | 2.2500 | 2.2500 | 2.2000 | 2.2500 | +28.571% | 13 | 1,067 | -69.778% |
| 2026-07-24 | 1.5500 | 1.9500 | 1.5500 | 1.7500 | +34.615% | 25 | 1,048 | -61.143% |
| 2026-07-23 | 1.4500 | 1.4500 | 1.3000 | 1.3000 | -7.143% | 10 | 1,038 | -47.692% |
| 2026-07-22 | 1.4000 | 1.4000 | 1.3500 | 1.4000 | +11.111% | 127 | 986 | -51.429% |
| 2026-07-21 | 1.5500 | 1.5500 | 1.2600 | 1.2600 | -21.250% | 22 | 968 | -46.032% |
| 2026-07-20 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | +3.226% | 20 | 958 | -57.500% |
| 2026-07-17 | 1.6100 | 1.7700 | 1.5000 | 1.5500 | +14.815% | 77 | 888 | -56.129% |
| 2026-07-16 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | +200.000% | 8 | 880 | -49.630% |
| 2026-07-15 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | -25.000% | 2 | 879 | +51.111% |
| 2026-07-14 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | -29.412% | 11 | 870 | +13.333% |
| 2026-07-09 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -45.161% | 1 | 869 | -20.000% |
| 2026-07-07 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +72.222% | 1 | 869 | -56.129% |
| 2026-07-06 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -25.000% | 1 | 869 | -24.444% |
| 2026-07-02 | 1.1000 | 1.2000 | 1.1000 | 1.2000 | +41.176% | 13 | 858 | -43.333% |
| 2026-06-29 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -10.526% | 3 | 858 | -20.000% |
| 2026-06-26 | 1.0500 | 1.1000 | 0.9500 | 0.9500 | 0.000% | 1,016 | 1,331 | -28.421% |
| 2026-06-25 | 0.9700 | 1.0800 | 0.9000 | 0.9500 | +26.667% | 454 | 1,465 | -28.421% |
| 2026-06-24 | 0.6500 | 0.7500 | 0.6500 | 0.7500 | -6.250% | 5 | 1,469 | -9.333% |
| 2026-06-17 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 0.000% | 554 | 935 | -15.000% |
| 2026-06-16 | 0.7500 | 0.8000 | 0.6500 | 0.8000 | +29.032% | 830 | 182 | -15.000% |
| 2026-06-15 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -55.396% | 1 | 181 | +9.677% |
| 2026-06-05 | 1.1000 | 1.3900 | 1.1000 | 1.3900 | +26.364% | 3 | 180 | -51.079% |
| 2026-06-04 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | +12.245% | 4 | 176 | -38.182% |
| 2026-06-01 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +50.769% | 10 | 176 | -30.612% |
| 2026-05-29 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -29.348% | 1 | 175 | +4.615% |
| 2026-05-20 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | -3.158% | 10 | 171 | -26.087% |
| 2026-05-19 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +46.154% | 2 | 171 | -28.421% |
| 2026-05-12 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +85.714% | 1 | 170 | +4.615% |
| 2026-05-11 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -54.545% | 8 | 170 | +94.286% |
| 2026-05-06 | 0.8500 | 0.8500 | 0.7000 | 0.7700 | +18.462% | 225 | 170 | -11.688% |
| 2026-05-04 | 0.6500 | 0.6500 | 0.5900 | 0.6500 | -13.333% | 30 | 203 | +4.615% |
| 2026-04-30 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -11.765% | 1 | 233 | -9.333% |
| 2026-04-24 | 0.9300 | 0.9500 | 0.8500 | 0.8500 | -5.556% | 29 | 233 | -20.000% |
| 2026-04-23 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | -12.621% | 2 | 204 | -24.444% |
| 2026-04-22 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -33.548% | 5 | 204 | -33.981% |
| 2026-04-17 | 1.4300 | 1.5500 | 1.4200 | 1.5500 | +24.000% | 6 | 199 | -56.129% |
| 2026-04-16 | 1.6400 | 1.7000 | 1.2500 | 1.2500 | -45.652% | 11 | 197 | -45.600% |
| 2026-04-15 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +2.222% | 10 | 206 | -70.435% |
| 2026-04-14 | 2.2200 | 2.2500 | 2.2200 | 2.2500 | -5.462% | 2 | 196 | -69.778% |
| 2026-04-13 | 2.1300 | 2.3800 | 2.1300 | 2.3800 | +12.264% | 29 | 196 | -71.429% |
| 2026-04-10 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -33.750% | 8 | 167 | -67.925% |
| 2026-04-09 | 2.7500 | 3.2000 | 2.7500 | 3.2000 | +13.879% | 3 | 159 | -78.750% |
| 2026-04-07 | 2.9000 | 2.9000 | 2.8100 | 2.8100 | -17.353% | 5 | 158 | -75.801% |
| 2026-04-02 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -13.924% | 1 | 154 | -80.000% |
| 2026-03-30 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -12.222% | 3 | 154 | -82.785% |
| 2026-03-26 | 4.1900 | 4.5000 | 4.1900 | 4.5000 | 0.000% | 151 | 151 | -84.889% |