ABT261120C00125000
ABT Nov 20 2026 125.00 Call
optionOPRA
EODNov 5, 2026
0.50USD+42.857%(+0.15)3Vol6,125OI
ABT261120C00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | +42.857% | 3 | 6,125 | 0.000% |
| 2026-11-04 | 0.1500 | 0.4400 | 0.0500 | 0.3500 | +250.000% | 440 | 6,175 | +42.857% |
| 2026-11-03 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 6,175 | +400.000% |
| 2026-11-02 | 0.0800 | 0.1500 | 0.0600 | 0.1000 | +100.000% | 34 | 6,153 | +400.000% |
| 2026-10-30 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 7 | 6,155 | +900.000% |
| 2026-10-28 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 6,155 | +900.000% |
| 2026-10-21 | 0.0600 | 0.1000 | 0.0500 | 0.0500 | -54.545% | 15 | 6,167 | +900.000% |
| 2026-10-19 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | -45.000% | 13 | 6,162 | +354.545% |
| 2026-10-15 | 0.1900 | 0.2000 | 0.1500 | 0.2000 | +33.333% | 181 | 6,021 | +150.000% |
| 2026-10-14 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +50.000% | 1 | 6,020 | +233.333% |
| 2026-10-12 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 2 | 6,020 | +400.000% |
| 2026-10-09 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 6 | 6,017 | +400.000% |
| 2026-10-08 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.000% | 7 | 6,021 | +400.000% |
| 2026-10-07 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | 0.000% | 32 | 6,021 | +400.000% |
| 2026-10-06 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 3 | 6,024 | +400.000% |
| 2026-10-02 | 0.1200 | 0.1300 | 0.0800 | 0.1100 | +10.000% | 29 | 6,034 | +354.545% |
| 2026-10-01 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.000% | 3 | 6,036 | +400.000% |
| 2026-09-30 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -28.571% | 2 | 6,036 | +400.000% |
| 2026-09-29 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -30.000% | 26 | 6,062 | +257.143% |
| 2026-09-28 | 0.2000 | 0.2000 | 0.1000 | 0.2000 | +17.647% | 27 | 6,068 | +150.000% |
| 2026-09-25 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -43.333% | 3 | 6,071 | +194.118% |
| 2026-09-22 | 0.3100 | 0.3500 | 0.3000 | 0.3000 | 0.000% | 8 | 6,070 | +66.667% |
| 2026-09-21 | 0.4000 | 0.4000 | 0.2500 | 0.3000 | 0.000% | 107 | 6,146 | +66.667% |
| 2026-09-17 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | -6.250% | 12 | 6,147 | +66.667% |
| 2026-09-16 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.000% | 3 | 6,146 | +56.250% |
| 2026-09-14 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +6.667% | 5 | 6,151 | +56.250% |
| 2026-09-11 | 0.4000 | 0.4000 | 0.3000 | 0.3000 | -36.170% | 384 | 6,486 | +66.667% |
| 2026-09-10 | 0.5400 | 0.5400 | 0.4700 | 0.4700 | -21.667% | 14 | 6,500 | +6.383% |
| 2026-09-09 | 0.6700 | 0.6800 | 0.6000 | 0.6000 | +5.263% | 53 | 6,533 | -16.667% |
| 2026-09-08 | 0.8000 | 0.8000 | 0.5000 | 0.5700 | -40.000% | 44 | 6,507 | -12.281% |
| 2026-09-04 | 0.7500 | 1.0300 | 0.7500 | 0.9500 | -5.000% | 48 | 6,523 | -47.368% |
| 2026-09-03 | 1.3500 | 1.3500 | 0.9900 | 1.0000 | -25.926% | 22 | 6,517 | -50.000% |
| 2026-09-02 | 1.0000 | 1.5000 | 1.0000 | 1.3500 | +42.105% | 21 | 6,525 | -62.963% |
| 2026-09-01 | 1.2000 | 1.2000 | 0.9500 | 0.9500 | -24.603% | 81 | 6,467 | -47.368% |
| 2026-08-31 | 1.2500 | 1.3000 | 1.2500 | 1.2600 | -23.636% | 10 | 6,464 | -60.317% |
| 2026-08-28 | 1.4600 | 1.7500 | 1.4600 | 1.6500 | 0.000% | 5,113 | 1,437 | -69.697% |
| 2026-08-27 | 1.9800 | 2.0000 | 1.6500 | 1.6500 | -34.263% | 237 | 1,223 | -69.697% |
| 2026-08-26 | 2.7000 | 2.8500 | 2.5100 | 2.5100 | -19.032% | 66 | 1,171 | -80.080% |
| 2026-08-25 | 2.9400 | 3.1000 | 2.7800 | 3.1000 | -0.641% | 401 | 774 | -83.871% |
| 2026-08-24 | 3.3000 | 3.5000 | 3.0000 | 3.1200 | -0.952% | 38 | 754 | -83.974% |
| 2026-08-21 | 3.0000 | 3.1500 | 3.0000 | 3.1500 | +14.130% | 7 | 748 | -84.127% |
| 2026-08-20 | 2.7500 | 2.9500 | 2.7500 | 2.7600 | +0.364% | 7 | 745 | -81.884% |
| 2026-08-19 | 2.6000 | 2.9700 | 2.6000 | 2.7500 | +27.315% | 329 | 428 | -81.818% |
| 2026-08-18 | 2.1200 | 2.4000 | 2.1200 | 2.1600 | +39.355% | 22 | 412 | -76.852% |
| 2026-08-17 | 1.6400 | 1.6500 | 1.5500 | 1.5500 | -18.421% | 11 | 416 | -67.742% |
| 2026-08-14 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +1.604% | 11 | 415 | -73.684% |
| 2026-08-13 | 1.8500 | 1.8800 | 1.7500 | 1.8700 | -5.556% | 102 | 324 | -73.262% |
| 2026-08-12 | 1.4500 | 1.9800 | 1.4500 | 1.9800 | +16.471% | 4 | 323 | -74.747% |
| 2026-08-11 | 1.7000 | 1.8400 | 1.7000 | 1.7000 | +6.250% | 83 | 240 | -70.588% |
| 2026-08-10 | 1.7100 | 1.7100 | 1.6000 | 1.6000 | +5.960% | 35 | 231 | -68.750% |
| 2026-08-07 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | -1.307% | 6 | 226 | -66.887% |
| 2026-08-06 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | +22.400% | 2 | 226 | -67.320% |
| 2026-08-05 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 1 | 225 | -60.000% |
| 2026-08-04 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -19.872% | 3 | 222 | -60.000% |
| 2026-08-03 | 1.9200 | 1.9200 | 1.5200 | 1.5600 | +17.293% | 7 | 216 | -67.949% |
| 2026-07-30 | 1.4000 | 1.4000 | 1.3300 | 1.3300 | -31.443% | 4 | 214 | -62.406% |
| 2026-07-29 | 2.1500 | 2.3000 | 1.9400 | 1.9400 | +8.380% | 78 | 146 | -74.227% |
| 2026-07-28 | 2.0000 | 2.0000 | 1.7900 | 1.7900 | +43.200% | 26 | 120 | -72.067% |
| 2026-07-27 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +13.636% | 1 | 120 | -60.000% |
| 2026-07-24 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -20.863% | 10 | 110 | -54.545% |
| 2026-07-20 | 1.0500 | 1.4500 | 1.0500 | 1.3900 | +19.828% | 60 | 81 | -64.029% |
| 2026-07-17 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -3.333% | 3 | 78 | -56.897% |
| 2026-07-16 | 0.9500 | 1.2000 | 0.9500 | 1.2000 | +233.333% | 28 | 75 | -58.333% |
| 2026-07-15 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | +2.857% | 45 | 30 | +38.889% |
| 2026-07-14 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | -41.667% | 7 | 34 | +42.857% |
| 2026-07-06 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -25.000% | 1 | 34 | -16.667% |
| 2026-07-02 | 0.5500 | 0.8000 | 0.5500 | 0.8000 | +6.667% | 11 | 30 | -37.500% |
| 2026-06-04 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +74.419% | 1 | 30 | -33.333% |
| 2026-05-28 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -8.511% | 3 | 28 | +16.279% |
| 2026-05-27 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -7.843% | 3 | 26 | +6.383% |
| 2026-05-26 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +18.605% | 3 | 23 | -1.961% |
| 2026-05-18 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +16.216% | 1 | 22 | +16.279% |
| 2026-05-13 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +2.778% | 2 | 24 | +35.135% |
| 2026-05-11 | 0.3000 | 0.3600 | 0.3000 | 0.3600 | -14.286% | 9 | 28 | +38.889% |
| 2026-05-07 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -6.667% | 5 | 28 | +19.048% |
| 2026-05-06 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -18.182% | 1 | 27 | +11.111% |
| 2026-05-01 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +12.245% | 2 | 25 | -9.091% |
| 2026-04-30 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -24.615% | 5 | 25 | +2.041% |
| 2026-04-27 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +10.169% | 5 | 26 | -23.077% |
| 2026-04-23 | 0.5000 | 0.5900 | 0.5000 | 0.5900 | -15.714% | 3 | 21 | -15.254% |
| 2026-04-22 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -30.000% | 1 | 18 | -28.571% |
| 2026-04-16 | 0.9300 | 1.0000 | 0.7500 | 1.0000 | -37.500% | 4 | 18 | -50.000% |
| 2026-04-15 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -3.614% | 5 | 16 | -68.750% |
| 2026-04-14 | 1.5000 | 1.6600 | 1.5000 | 1.6600 | -15.736% | 2 | 17 | -69.880% |
| 2026-04-08 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -6.190% | 1 | 15 | -74.619% |
| 2026-04-06 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +31.250% | 5 | 16 | -76.190% |
| 2026-04-02 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -36.759% | 1 | 10 | -68.750% |
| 2026-03-30 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -18.387% | 3 | 10 | -80.237% |
| 2026-03-27 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -7.463% | 6 | 7 | -83.871% |
| 2026-03-20 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 0.000% | 1 | 1 | -85.075% |