ABT261120P00100000
ABT Nov 20 2026 100.00 Put
optionOPRA
EODNov 5, 2026
0.19USD+90.000%(+0.09)75Vol1,075OI
ABT261120P00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.2000 | 0.2000 | 0.1000 | 0.1900 | +90.000% | 75 | 1,133 | 0.000% |
| 2026-11-04 | 0.2000 | 0.2000 | 0.0500 | 0.1000 | -72.222% | 114 | 1,190 | +90.000% |
| 2026-11-03 | 0.3700 | 0.3700 | 0.3000 | 0.3600 | +2.857% | 21 | 1,192 | -47.222% |
| 2026-11-02 | 0.6300 | 0.6300 | 0.3400 | 0.3500 | -54.545% | 62 | 1,205 | -45.714% |
| 2026-10-30 | 0.9500 | 0.9500 | 0.6000 | 0.7700 | -40.769% | 125 | 1,184 | -75.325% |
| 2026-10-29 | 1.1500 | 1.3500 | 1.1500 | 1.3000 | -13.333% | 5 | 1,184 | -85.385% |
| 2026-10-28 | 1.2500 | 1.5000 | 1.2500 | 1.5000 | +7.143% | 3 | 1,184 | -87.333% |
| 2026-10-27 | 1.3200 | 1.4100 | 1.3000 | 1.4000 | +16.667% | 15 | 1,186 | -86.429% |
| 2026-10-26 | 1.1500 | 1.4100 | 1.0000 | 1.2000 | -21.569% | 61 | 1,178 | -84.167% |
| 2026-10-23 | 1.7500 | 2.1000 | 1.4900 | 1.5300 | -18.182% | 40 | 1,192 | -87.582% |
| 2026-10-22 | 2.5000 | 2.6000 | 1.8700 | 1.8700 | -45.797% | 38 | 1,191 | -89.840% |
| 2026-10-21 | 2.2000 | 4.0800 | 1.6000 | 3.4500 | +25.912% | 108 | 1,190 | -94.493% |
| 2026-10-20 | 1.8300 | 2.9200 | 1.8300 | 2.7400 | +30.476% | 205 | 1,138 | -93.066% |
| 2026-10-19 | 2.0500 | 2.2500 | 2.0500 | 2.1000 | +7.143% | 414 | 979 | -90.952% |
| 2026-10-16 | 1.7500 | 2.1500 | 1.7400 | 1.9600 | -4.390% | 173 | 872 | -90.306% |
| 2026-10-15 | 2.0000 | 2.2000 | 1.8000 | 2.0500 | -28.070% | 276 | 697 | -90.732% |
| 2026-10-14 | 2.9200 | 3.3000 | 2.8500 | 2.8500 | +1.786% | 158 | 590 | -93.333% |
| 2026-10-13 | 3.0000 | 3.5000 | 2.7500 | 2.8000 | -15.152% | 120 | 518 | -93.214% |
| 2026-10-12 | 4.0500 | 4.0500 | 3.3000 | 3.3000 | -28.261% | 88 | 474 | -94.242% |
| 2026-10-09 | 4.7500 | 4.7500 | 4.4800 | 4.6000 | -9.804% | 22 | 458 | -95.870% |
| 2026-10-08 | 5.7000 | 5.7000 | 5.1000 | 5.1000 | +6.250% | 16 | 442 | -96.275% |
| 2026-10-07 | 4.9400 | 4.9400 | 4.8000 | 4.8000 | -4.000% | 12 | 439 | -96.042% |
| 2026-10-06 | 4.5000 | 5.0000 | 4.5000 | 5.0000 | +20.482% | 8 | 437 | -96.200% |
| 2026-10-05 | 4.3400 | 4.3400 | 4.0000 | 4.1500 | -31.967% | 33 | 427 | -95.422% |
| 2026-10-02 | 6.0000 | 6.2000 | 6.0000 | 6.1000 | +4.452% | 16 | 416 | -96.885% |
| 2026-10-01 | 5.4000 | 5.8400 | 5.4000 | 5.8400 | +17.034% | 18 | 402 | -96.747% |
| 2026-09-30 | 4.0200 | 5.0000 | 4.0200 | 4.9900 | +18.246% | 23 | 382 | -96.192% |
| 2026-09-29 | 4.3400 | 4.7000 | 4.2200 | 4.2200 | +2.927% | 53 | 375 | -95.498% |
| 2026-09-28 | 4.1000 | 4.2000 | 4.1000 | 4.1000 | 0.000% | 17 | 366 | -95.366% |
| 2026-09-25 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | 0.000% | 34 | 343 | -95.366% |
| 2026-09-24 | 3.2100 | 4.1000 | 2.7500 | 4.1000 | +29.338% | 43 | 322 | -95.366% |
| 2026-09-23 | 2.8200 | 3.1700 | 2.7500 | 3.1700 | +13.214% | 38 | 308 | -94.006% |
| 2026-09-22 | 3.1000 | 3.1000 | 2.7500 | 2.8000 | -15.152% | 108 | 255 | -93.214% |
| 2026-09-21 | 3.5000 | 3.5000 | 3.3000 | 3.3000 | -8.333% | 31 | 247 | -94.242% |
| 2026-09-18 | 3.6000 | 3.6000 | 3.5000 | 3.6000 | -17.241% | 34 | 245 | -94.722% |
| 2026-09-17 | 4.6000 | 4.6000 | 4.3000 | 4.3500 | +18.529% | 38 | 231 | -95.632% |
| 2026-09-16 | 3.6700 | 3.6700 | 3.6000 | 3.6700 | -6.616% | 14 | 217 | -94.823% |
| 2026-09-15 | 4.0000 | 4.0500 | 3.8000 | 3.9300 | +7.377% | 9 | 212 | -95.165% |
| 2026-09-14 | 3.3400 | 3.6600 | 3.2000 | 3.6600 | -3.430% | 69 | 148 | -94.809% |
| 2026-09-11 | 3.9000 | 4.2000 | 3.7900 | 3.7900 | +5.278% | 19 | 155 | -94.987% |
| 2026-09-10 | 3.1000 | 3.6000 | 3.1000 | 3.6000 | +20.000% | 22 | 139 | -94.722% |
| 2026-09-09 | 2.7000 | 3.0000 | 2.6600 | 3.0000 | +9.091% | 16 | 134 | -93.667% |
| 2026-09-08 | 2.5000 | 2.8500 | 2.5000 | 2.7500 | +34.146% | 14 | 126 | -93.091% |
| 2026-09-04 | 1.8500 | 2.0500 | 1.8000 | 2.0500 | +0.985% | 22 | 120 | -90.732% |
| 2026-09-03 | 1.7500 | 2.1500 | 1.7500 | 2.0300 | +12.778% | 26 | 105 | -90.640% |
| 2026-09-02 | 1.6000 | 1.8000 | 1.5000 | 1.8000 | -10.000% | 17 | 106 | -89.444% |
| 2026-09-01 | 1.4000 | 2.0000 | 1.4000 | 2.0000 | +11.111% | 53 | 101 | -90.500% |
| 2026-08-31 | 1.8200 | 1.8500 | 1.7000 | 1.8000 | +24.138% | 20 | 86 | -89.444% |
| 2026-08-28 | 1.6000 | 1.6000 | 1.4500 | 1.4500 | -12.121% | 8 | 88 | -86.897% |
| 2026-08-27 | 1.6000 | 1.7000 | 1.6000 | 1.6500 | +22.222% | 27 | 61 | -88.485% |
| 2026-08-26 | 1.2200 | 1.3500 | 1.2200 | 1.3500 | +16.379% | 4 | 61 | -85.926% |
| 2026-08-25 | 1.2700 | 1.2700 | 1.1600 | 1.1600 | +0.870% | 3 | 61 | -83.621% |
| 2026-08-24 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | -14.179% | 7 | 66 | -83.478% |
| 2026-08-21 | 1.2900 | 1.3400 | 1.2300 | 1.3400 | -7.586% | 5 | 67 | -85.821% |
| 2026-08-20 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 0.000% | 2 | 67 | -86.897% |
| 2026-08-19 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -34.091% | 4 | 67 | -86.897% |
| 2026-08-17 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | +10.000% | 9 | 67 | -91.364% |
| 2026-08-14 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | -9.091% | 3 | 68 | -90.500% |
| 2026-08-12 | 2.4000 | 2.4000 | 2.0700 | 2.2000 | -15.385% | 4 | 68 | -91.364% |
| 2026-08-11 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -20.000% | 1 | 68 | -92.692% |
| 2026-08-06 | 2.9000 | 3.2500 | 2.9000 | 3.2500 | -24.419% | 21 | 56 | -94.154% |
| 2026-08-05 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | +6.700% | 8 | 62 | -95.581% |
| 2026-07-31 | 5.0000 | 5.0000 | 4.0300 | 4.0300 | +31.699% | 6 | 60 | -95.285% |
| 2026-07-28 | 3.1000 | 3.1000 | 3.0600 | 3.0600 | -24.816% | 7 | 61 | -93.791% |
| 2026-07-27 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -15.385% | 2 | 62 | -95.332% |
| 2026-07-24 | 4.9000 | 4.9000 | 4.8000 | 4.8100 | -18.475% | 7 | 66 | -96.050% |
| 2026-07-23 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -4.839% | 2 | 64 | -96.780% |
| 2026-07-22 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +4.377% | 10 | 70 | -96.935% |
| 2026-07-20 | 5.6000 | 5.9400 | 5.6000 | 5.9400 | -12.647% | 15 | 59 | -96.801% |
| 2026-07-17 | 6.4800 | 6.8000 | 6.0000 | 6.8000 | -8.969% | 20 | 51 | -97.206% |
| 2026-07-16 | 6.9000 | 7.6000 | 6.9000 | 7.4700 | -45.435% | 36 | 25 | -97.456% |
| 2026-07-15 | 13.7000 | 13.7000 | 13.6900 | 13.6900 | +16.017% | 2 | 23 | -98.612% |
| 2026-07-13 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +20.408% | 2 | 23 | -98.390% |
| 2026-07-08 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +7.811% | 1 | 24 | -98.061% |
| 2026-07-07 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | -19.486% | 1 | 25 | -97.910% |
| 2026-06-25 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | -5.126% | 1 | 26 | -98.317% |
| 2026-06-24 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -6.003% | 1 | 26 | -98.403% |
| 2026-06-23 | 12.6600 | 12.6600 | 12.6600 | 12.6600 | -17.092% | 1 | 27 | -98.499% |
| 2026-05-07 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | -1.801% | 7 | 27 | -98.756% |
| 2026-05-06 | 15.5000 | 15.5500 | 15.5000 | 15.5500 | +3.805% | 4 | 21 | -98.778% |
| 2026-05-04 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | +14.351% | 3 | 23 | -98.732% |
| 2026-05-01 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +32.323% | 1 | 22 | -98.550% |
| 2026-04-17 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +4.211% | 1 | 22 | -98.081% |
| 2026-04-16 | 10.1500 | 10.1500 | 9.4000 | 9.5000 | +35.135% | 7 | 21 | -98.000% |
| 2026-04-15 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | -7.500% | 2 | 14 | -97.297% |
| 2026-04-10 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +4.396% | 2 | 12 | -97.500% |
| 2026-04-09 | 7.9000 | 7.9000 | 7.2700 | 7.2800 | -6.667% | 6 | 10 | -97.390% |
| 2026-04-06 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -8.235% | 1 | 7 | -97.564% |
| 2026-04-02 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +5.068% | 2 | 5 | -97.765% |
| 2026-03-31 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | +5.065% | 1 | 5 | -97.651% |
| 2026-03-30 | 7.6300 | 7.7000 | 7.6300 | 7.7000 | +11.594% | 3 | 4 | -97.532% |
| 2026-03-23 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 0.000% | 1 | 1 | -97.246% |