ABT261120P00105000
ABT Nov 20 2026 105.00 Put
optionOPRA
EODNov 5, 2026
0.47USD+135.000%(+0.27)17Vol1,213OI
ABT261120P00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.0100 | 1.0100 | 0.4200 | 0.4700 | +135.000% | 17 | 1,221 | 0.000% |
| 2026-11-04 | 0.3600 | 0.4000 | 0.1800 | 0.2000 | -81.818% | 111 | 1,164 | +135.000% |
| 2026-11-03 | 0.9500 | 1.1000 | 0.9500 | 1.1000 | -1.786% | 12 | 1,154 | -57.273% |
| 2026-11-02 | 1.6000 | 1.6300 | 1.0500 | 1.1200 | -52.340% | 35 | 1,149 | -58.036% |
| 2026-10-30 | 2.0500 | 2.3500 | 1.9000 | 2.3500 | -18.966% | 29 | 1,170 | -80.000% |
| 2026-10-29 | 3.2000 | 3.6000 | 2.9000 | 2.9000 | -22.252% | 106 | 1,177 | -83.793% |
| 2026-10-28 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +6.571% | 1 | 1,177 | -87.399% |
| 2026-10-27 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +2.941% | 7 | 1,164 | -86.571% |
| 2026-10-26 | 2.9800 | 3.4000 | 2.8000 | 3.4000 | -2.857% | 25 | 1,161 | -86.176% |
| 2026-10-23 | 4.5500 | 4.5500 | 3.5000 | 3.5000 | -21.171% | 15 | 1,165 | -86.571% |
| 2026-10-22 | 5.0000 | 5.5000 | 4.2000 | 4.4400 | -37.465% | 196 | 987 | -89.414% |
| 2026-10-21 | 4.3000 | 7.4500 | 2.8000 | 7.1000 | +30.996% | 84 | 1,040 | -93.380% |
| 2026-10-20 | 4.2000 | 5.4200 | 4.2000 | 5.4200 | +29.048% | 25 | 1,060 | -91.328% |
| 2026-10-19 | 4.3300 | 4.3300 | 4.0000 | 4.2000 | +4.218% | 138 | 984 | -88.810% |
| 2026-10-16 | 3.5700 | 4.2000 | 3.5700 | 4.0300 | +3.333% | 40 | 975 | -88.337% |
| 2026-10-15 | 4.0500 | 4.3000 | 3.9000 | 3.9000 | -27.778% | 401 | 603 | -87.949% |
| 2026-10-14 | 5.9000 | 5.9000 | 5.4000 | 5.4000 | +1.887% | 62 | 549 | -91.296% |
| 2026-10-13 | 5.0000 | 6.0000 | 5.0000 | 5.3000 | -11.074% | 43 | 512 | -91.132% |
| 2026-10-12 | 6.7000 | 6.7000 | 5.9600 | 5.9600 | -25.500% | 62 | 502 | -92.114% |
| 2026-10-07 | 7.7000 | 9.0000 | 7.7000 | 8.0000 | -8.467% | 5 | 502 | -94.125% |
| 2026-10-06 | 7.1800 | 8.7400 | 7.1800 | 8.7400 | +22.238% | 19 | 511 | -94.622% |
| 2026-10-05 | 7.3100 | 7.3100 | 6.9000 | 7.1500 | -23.529% | 12 | 521 | -93.427% |
| 2026-10-02 | 10.5700 | 10.6200 | 9.3500 | 9.3500 | +0.863% | 46 | 480 | -94.973% |
| 2026-10-01 | 8.0000 | 9.2700 | 8.0000 | 9.2700 | +14.444% | 24 | 482 | -94.930% |
| 2026-09-30 | 7.5600 | 8.1000 | 7.3200 | 8.1000 | +17.391% | 27 | 503 | -94.198% |
| 2026-09-29 | 7.4000 | 7.7000 | 6.9000 | 6.9000 | 0.000% | 38 | 525 | -93.188% |
| 2026-09-28 | 7.1000 | 7.2000 | 6.7900 | 6.9000 | +2.832% | 13 | 526 | -93.188% |
| 2026-09-25 | 6.6200 | 6.9000 | 6.6000 | 6.7100 | -0.149% | 11 | 526 | -92.996% |
| 2026-09-24 | 5.7000 | 6.7200 | 5.7000 | 6.7200 | +28.736% | 34 | 526 | -93.006% |
| 2026-09-23 | 5.1000 | 5.2200 | 5.1000 | 5.2200 | +4.400% | 21 | 524 | -90.996% |
| 2026-09-22 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | -17.628% | 45 | 500 | -90.600% |
| 2026-09-21 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -2.097% | 6 | 500 | -92.257% |
| 2026-09-18 | 6.2000 | 6.2000 | 5.9000 | 6.2000 | +3.333% | 38 | 485 | -92.419% |
| 2026-09-17 | 7.0000 | 7.3000 | 6.0000 | 6.0000 | -0.826% | 51 | 490 | -92.167% |
| 2026-09-16 | 5.9300 | 6.0500 | 5.9300 | 6.0500 | -8.333% | 10 | 498 | -92.231% |
| 2026-09-15 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +10.184% | 1 | 498 | -92.879% |
| 2026-09-14 | 5.9500 | 5.9900 | 5.8500 | 5.9900 | -7.846% | 13 | 499 | -92.154% |
| 2026-09-11 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +8.333% | 1 | 500 | -92.769% |
| 2026-09-10 | 5.5000 | 6.0000 | 5.5000 | 6.0000 | +17.647% | 42 | 474 | -92.167% |
| 2026-09-09 | 5.0000 | 5.1000 | 4.5000 | 5.1000 | +6.250% | 89 | 422 | -90.784% |
| 2026-09-08 | 4.2800 | 4.8000 | 4.2800 | 4.8000 | +33.333% | 79 | 366 | -90.208% |
| 2026-09-04 | 3.5000 | 3.6000 | 3.3000 | 3.6000 | 0.000% | 53 | 334 | -86.944% |
| 2026-09-03 | 3.7000 | 3.9000 | 3.6000 | 3.6000 | +16.129% | 65 | 287 | -86.944% |
| 2026-09-02 | 2.9000 | 3.1000 | 2.6500 | 3.1000 | -3.125% | 40 | 261 | -84.839% |
| 2026-09-01 | 3.0000 | 3.2000 | 2.9000 | 3.2000 | +3.226% | 56 | 229 | -85.313% |
| 2026-08-31 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | +10.714% | 19 | 229 | -84.839% |
| 2026-08-28 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | -4.110% | 12 | 222 | -83.214% |
| 2026-08-27 | 2.8700 | 2.9700 | 2.7700 | 2.9200 | +24.255% | 23 | 209 | -83.904% |
| 2026-08-26 | 2.1800 | 2.3500 | 2.1800 | 2.3500 | +7.798% | 25 | 189 | -80.000% |
| 2026-08-25 | 2.1500 | 2.2000 | 2.1500 | 2.1800 | +9.000% | 10 | 186 | -78.440% |
| 2026-08-24 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | -7.834% | 9 | 182 | -76.500% |
| 2026-08-21 | 2.3500 | 2.3500 | 2.1100 | 2.1700 | -14.567% | 12 | 184 | -78.341% |
| 2026-08-20 | 2.4800 | 2.5400 | 2.4800 | 2.5400 | +1.195% | 3 | 184 | -81.496% |
| 2026-08-19 | 2.6000 | 2.6000 | 2.4500 | 2.5100 | -26.176% | 26 | 175 | -81.275% |
| 2026-08-13 | 3.3000 | 3.4000 | 3.2900 | 3.4000 | -15.000% | 8 | 172 | -86.176% |
| 2026-08-11 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -11.700% | 22 | 150 | -88.250% |
| 2026-08-10 | 4.7000 | 4.7000 | 4.5300 | 4.5300 | -12.885% | 8 | 143 | -89.625% |
| 2026-08-07 | 5.2900 | 5.2900 | 5.1000 | 5.2000 | -10.345% | 8 | 137 | -90.962% |
| 2026-08-06 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -12.121% | 4 | 133 | -91.897% |
| 2026-08-05 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +4.762% | 19 | 122 | -92.879% |
| 2026-08-04 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +12.500% | 1 | 121 | -92.540% |
| 2026-08-03 | 5.6000 | 5.6200 | 5.6000 | 5.6000 | -8.943% | 12 | 110 | -91.607% |
| 2026-07-31 | 6.6000 | 6.7000 | 6.1500 | 6.1500 | +0.326% | 39 | 88 | -92.358% |
| 2026-07-30 | 6.6000 | 6.6000 | 6.1300 | 6.1300 | +25.102% | 3 | 87 | -92.333% |
| 2026-07-29 | 5.0000 | 5.0000 | 4.8000 | 4.9000 | -10.747% | 21 | 66 | -90.408% |
| 2026-07-28 | 5.5000 | 5.5000 | 5.4900 | 5.4900 | -11.021% | 9 | 58 | -91.439% |
| 2026-07-27 | 6.7000 | 6.7000 | 6.1000 | 6.1700 | -17.733% | 46 | 26 | -92.382% |
| 2026-07-24 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -15.730% | 1 | 27 | -93.733% |
| 2026-07-22 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +2.299% | 6 | 30 | -94.719% |
| 2026-07-21 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -2.247% | 1 | 30 | -94.598% |
| 2026-07-17 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -54.312% | 2 | 32 | -94.719% |
| 2026-05-06 | 19.4800 | 19.4800 | 19.4800 | 19.4800 | -0.256% | 2 | 32 | -97.587% |
| 2026-05-05 | 19.0800 | 19.5300 | 19.0800 | 19.5300 | +60.345% | 2 | 32 | -97.593% |
| 2026-04-20 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | -3.333% | 10 | 31 | -96.141% |
| 2026-04-16 | 13.4000 | 13.4000 | 12.6000 | 12.6000 | +20.000% | 6 | 23 | -96.270% |
| 2026-04-10 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +3.960% | 2 | 20 | -95.524% |
| 2026-04-09 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 0.000% | 2 | 18 | -95.347% |
| 2026-04-02 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +16.763% | 1 | 17 | -95.347% |
| 2026-03-20 | 8.2300 | 8.6500 | 8.1100 | 8.6500 | +20.642% | 18 | 17 | -94.566% |
| 2026-03-19 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 0.000% | 1 | 1 | -93.445% |