ABT261120C00095000
ABT Nov 20 2026 95.00 Call
optionOPRA
EODNov 4, 2026
19.13USD+26.021%(+3.95)1Vol996OI
ABT261120C00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 19.1300 | 19.1300 | 19.1300 | 19.1300 | +26.021% | 1 | 996 | 0.000% |
| 2026-11-03 | 15.1800 | 15.1800 | 15.1800 | 15.1800 | +54.898% | 1 | 997 | +26.021% |
| 2026-10-29 | 8.8000 | 9.8000 | 8.8000 | 9.8000 | +13.953% | 2 | 997 | +95.204% |
| 2026-10-28 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -5.495% | 1 | 997 | +122.442% |
| 2026-10-27 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -12.416% | 1 | 997 | +110.220% |
| 2026-10-26 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | +9.368% | 2 | 999 | +84.119% |
| 2026-10-23 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +22.265% | 5 | 1,003 | +101.368% |
| 2026-10-22 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +29.500% | 2 | 1,005 | +146.203% |
| 2026-10-21 | 7.8800 | 7.8800 | 4.9500 | 6.0000 | -45.305% | 11 | 996 | +218.833% |
| 2026-10-20 | 10.9900 | 10.9900 | 10.8000 | 10.9700 | +5.379% | 6 | 996 | +74.385% |
| 2026-10-19 | 10.2000 | 10.4100 | 10.2000 | 10.4100 | -11.026% | 3 | 996 | +83.766% |
| 2026-10-16 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +4.464% | 1 | 997 | +63.504% |
| 2026-10-15 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +25.701% | 1 | 998 | +70.804% |
| 2026-10-14 | 8.9000 | 8.9100 | 8.3000 | 8.9100 | -2.088% | 10 | 997 | +114.703% |
| 2026-10-13 | 8.4000 | 9.2000 | 8.4000 | 9.1000 | +13.325% | 9 | 995 | +110.220% |
| 2026-10-12 | 7.4600 | 8.0300 | 7.4600 | 8.0300 | +52.083% | 18 | 989 | +138.232% |
| 2026-10-08 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -12.000% | 1 | 989 | +262.311% |
| 2026-10-06 | 7.5000 | 7.5000 | 6.0000 | 6.0000 | -17.582% | 12 | 984 | +218.833% |
| 2026-10-05 | 7.1000 | 7.3400 | 7.1000 | 7.2800 | +41.085% | 4 | 983 | +162.775% |
| 2026-10-02 | 4.8000 | 5.2000 | 4.4500 | 5.1600 | -0.769% | 38 | 979 | +270.736% |
| 2026-10-01 | 6.0700 | 6.1000 | 5.2000 | 5.2000 | -29.825% | 48 | 963 | +267.885% |
| 2026-09-30 | 7.7200 | 7.7200 | 7.3500 | 7.4100 | +1.786% | 3 | 964 | +158.165% |
| 2026-09-29 | 7.7900 | 7.7900 | 7.1500 | 7.2800 | -6.547% | 13 | 971 | +162.775% |
| 2026-09-28 | 7.9000 | 7.9000 | 7.7900 | 7.7900 | -7.262% | 2 | 971 | +145.571% |
| 2026-09-25 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -0.119% | 1 | 971 | +127.738% |
| 2026-09-24 | 10.5300 | 10.5300 | 8.4100 | 8.4100 | -21.402% | 3 | 970 | +127.467% |
| 2026-09-22 | 10.7500 | 10.8500 | 10.7000 | 10.7000 | +18.889% | 8 | 967 | +78.785% |
| 2026-09-21 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -6.736% | 3 | 967 | +112.556% |
| 2026-09-18 | 9.5400 | 9.8000 | 9.5400 | 9.6500 | -1.731% | 13 | 960 | +98.238% |
| 2026-09-17 | 8.8000 | 9.8200 | 8.4500 | 9.8200 | +5.591% | 77 | 884 | +94.807% |
| 2026-09-16 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -3.125% | 1 | 883 | +105.699% |
| 2026-09-11 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -13.357% | 1 | 884 | +99.271% |
| 2026-09-10 | 11.1000 | 11.1000 | 11.0800 | 11.0800 | -15.355% | 2 | 884 | +72.653% |
| 2026-09-09 | 13.0900 | 13.0900 | 13.0900 | 13.0900 | -16.090% | 4 | 883 | +46.142% |
| 2026-09-04 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -14.286% | 1 | 884 | +22.628% |
| 2026-08-28 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -19.111% | 1 | 884 | +5.110% |
| 2026-08-21 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +7.656% | 1 | 884 | -14.978% |
| 2026-08-20 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -3.016% | 1 | 885 | -8.469% |
| 2026-08-19 | 20.9400 | 21.5500 | 20.9400 | 21.5500 | +27.364% | 105 | 885 | -11.230% |
| 2026-08-17 | 17.9000 | 17.9000 | 16.9200 | 16.9200 | -6.623% | 3 | 885 | +13.061% |
| 2026-08-14 | 18.2000 | 18.2000 | 18.1200 | 18.1200 | +0.779% | 6 | 885 | +5.574% |
| 2026-08-13 | 19.0000 | 19.0000 | 17.9800 | 17.9800 | +2.860% | 2 | 885 | +6.396% |
| 2026-08-12 | 18.0000 | 18.0000 | 17.4800 | 17.4800 | +8.910% | 3 | 886 | +9.439% |
| 2026-08-10 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +10.690% | 2 | 884 | +19.190% |
| 2026-08-06 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +2.113% | 1 | 885 | +31.931% |
| 2026-08-04 | 13.6000 | 14.2000 | 13.5000 | 14.2000 | -5.333% | 4 | 885 | +34.718% |
| 2026-08-03 | 16.0000 | 16.0000 | 15.0000 | 15.0000 | -6.832% | 21 | 905 | +27.533% |
| 2026-07-29 | 15.9000 | 16.1000 | 15.9000 | 16.1000 | -5.294% | 6 | 910 | +18.820% |
| 2026-07-28 | 15.1000 | 17.0000 | 15.0000 | 17.0000 | +24.088% | 3 | 913 | +12.529% |
| 2026-07-27 | 13.6000 | 13.7000 | 13.6000 | 13.7000 | +7.031% | 5 | 917 | +39.635% |
| 2026-07-24 | 12.3000 | 12.8000 | 12.3000 | 12.8000 | +16.895% | 4 | 916 | +49.453% |
| 2026-07-23 | 10.5900 | 10.9500 | 10.5900 | 10.9500 | +6.829% | 4 | 917 | +74.703% |
| 2026-07-22 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -11.024% | 1 | 917 | +86.634% |
| 2026-07-20 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | +9.506% | 2 | 915 | +66.059% |
| 2026-07-17 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | +7.019% | 4 | 919 | +81.844% |
| 2026-07-16 | 10.0000 | 11.0800 | 9.6000 | 9.8300 | +94.269% | 52 | 908 | +94.608% |
| 2026-07-15 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +9.524% | 1 | 908 | +278.063% |
| 2026-07-14 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -24.756% | 1 | 908 | +314.069% |
| 2026-07-13 | 6.7000 | 6.7000 | 6.1400 | 6.1400 | -30.227% | 11 | 906 | +211.564% |
| 2026-07-07 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +15.789% | 2 | 906 | +117.386% |
| 2026-07-06 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -6.289% | 7 | 906 | +151.711% |
| 2026-07-02 | 6.6600 | 8.1100 | 6.6600 | 8.1100 | +29.760% | 3 | 905 | +135.882% |
| 2026-07-01 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -5.303% | 2 | 905 | +206.080% |
| 2026-06-29 | 6.6200 | 6.7000 | 6.6000 | 6.6000 | -8.333% | 4 | 903 | +189.848% |
| 2026-06-25 | 7.1000 | 7.2000 | 7.1000 | 7.2000 | +24.352% | 10 | 902 | +165.694% |
| 2026-06-24 | 6.0000 | 6.2000 | 5.7900 | 5.7900 | +9.245% | 9 | 906 | +230.397% |
| 2026-06-23 | 5.3000 | 5.3000 | 5.2300 | 5.3000 | +15.217% | 14 | 903 | +260.943% |
| 2026-06-22 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | -5.930% | 3 | 906 | +315.870% |
| 2026-06-18 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | +4.043% | 5 | 904 | +291.207% |
| 2026-06-17 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -6.000% | 6 | 902 | +307.021% |
| 2026-06-16 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +7.296% | 1 | 902 | +282.600% |
| 2026-06-12 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -15.426% | 3 | 899 | +310.515% |
| 2026-06-11 | 5.3000 | 5.5100 | 5.3000 | 5.5100 | -17.761% | 19 | 899 | +247.187% |
| 2026-06-09 | 6.8000 | 6.8000 | 6.7000 | 6.7000 | +4.851% | 4 | 895 | +185.522% |
| 2026-06-08 | 6.3000 | 6.3900 | 6.3000 | 6.3900 | +1.429% | 4 | 898 | +199.374% |
| 2026-06-04 | 6.6600 | 6.6600 | 6.3000 | 6.3000 | +28.571% | 2 | 899 | +203.651% |
| 2026-06-02 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | +8.889% | 17 | 896 | +290.408% |
| 2026-05-29 | 4.5400 | 4.5400 | 4.5000 | 4.5000 | -6.250% | 2 | 895 | +325.111% |
| 2026-05-28 | 4.4500 | 4.8000 | 4.4500 | 4.8000 | -7.692% | 4 | 891 | +298.542% |
| 2026-05-26 | 4.6000 | 5.2000 | 4.6000 | 5.2000 | +2.767% | 3 | 889 | +267.885% |
| 2026-05-22 | 5.1000 | 5.1000 | 5.0600 | 5.0600 | -1.748% | 11 | 883 | +278.063% |
| 2026-05-21 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -11.360% | 1 | 883 | +271.456% |
| 2026-05-20 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -3.167% | 1 | 883 | +229.260% |
| 2026-05-19 | 5.7000 | 6.0000 | 5.7000 | 6.0000 | +62.162% | 6 | 877 | +218.833% |
| 2026-05-13 | 3.7000 | 4.0000 | 3.6500 | 3.7000 | -11.905% | 70 | 851 | +417.027% |
| 2026-05-12 | 3.9000 | 4.2000 | 3.8000 | 4.2000 | +31.250% | 40 | 824 | +355.476% |
| 2026-05-11 | 3.6500 | 3.7000 | 3.2000 | 3.2000 | -17.949% | 15 | 816 | +497.812% |
| 2026-05-08 | 4.2000 | 4.2000 | 3.9000 | 3.9000 | -23.529% | 12 | 816 | +390.513% |
| 2026-05-07 | 4.9000 | 5.1000 | 4.9000 | 5.1000 | +12.088% | 10 | 807 | +275.098% |
| 2026-05-06 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -9.000% | 3 | 808 | +320.440% |
| 2026-05-04 | 5.3000 | 5.3000 | 5.0000 | 5.0000 | -14.530% | 6 | 807 | +282.600% |
| 2026-05-01 | 5.8000 | 5.8500 | 5.8000 | 5.8500 | -4.098% | 7 | 796 | +227.009% |
| 2026-04-30 | 6.0500 | 6.1000 | 6.0500 | 6.1000 | -26.506% | 7 | 796 | +213.607% |
| 2026-04-28 | 7.8000 | 8.3000 | 7.3700 | 8.3000 | +15.278% | 8 | 793 | +130.482% |
| 2026-04-27 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +14.286% | 1 | 786 | +165.694% |
| 2026-04-24 | 6.5000 | 6.5000 | 6.3000 | 6.3000 | -10.000% | 5 | 786 | +203.651% |
| 2026-04-23 | 6.4000 | 7.0000 | 6.3000 | 7.0000 | +6.061% | 765 | 783 | +173.286% |
| 2026-04-22 | 6.7800 | 6.7800 | 6.6000 | 6.6000 | -8.966% | 7 | 33 | +189.848% |
| 2026-04-21 | 7.9000 | 7.9000 | 7.2500 | 7.2500 | -19.444% | 3 | 26 | +163.862% |
| 2026-04-20 | 9.3000 | 9.4500 | 9.0000 | 9.0000 | -4.255% | 4 | 26 | +112.556% |
| 2026-04-17 | 9.2000 | 9.5000 | 9.0500 | 9.4000 | +6.818% | 22 | 25 | +103.511% |
| 2026-04-16 | 8.5000 | 9.0500 | 8.4500 | 8.8000 | -32.046% | 23 | 24 | +117.386% |
| 2026-04-15 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | 0.000% | 1 | 1 | +47.722% |