ABT261218C00100000
ABT Dec 18 2026 100.00 Call
optionOPRA
EODNov 5, 2026
14.90USD-8.869%(-1.45)6Vol707OI
ABT261218C00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 17.5000 | 17.5000 | 14.9000 | 14.9000 | -8.869% | 6 | 712 | 0.000% |
| 2026-11-04 | 15.4000 | 16.3500 | 15.1700 | 16.3500 | +51.389% | 10 | 714 | -8.869% |
| 2026-11-03 | 10.2300 | 12.0000 | 10.2300 | 10.8000 | -6.494% | 22 | 723 | +37.963% |
| 2026-11-02 | 8.7800 | 11.5500 | 8.7800 | 11.5500 | +35.404% | 13 | 726 | +29.004% |
| 2026-10-30 | 7.5000 | 8.7000 | 7.5000 | 8.5300 | +21.857% | 126 | 658 | +74.678% |
| 2026-10-29 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +18.644% | 2 | 658 | +112.857% |
| 2026-10-28 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -14.493% | 2 | 656 | +152.542% |
| 2026-10-27 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -4.564% | 1 | 656 | +115.942% |
| 2026-10-26 | 7.8000 | 7.8000 | 7.2300 | 7.2300 | +3.286% | 7 | 654 | +106.086% |
| 2026-10-23 | 6.3000 | 7.0000 | 6.1000 | 7.0000 | +34.615% | 19 | 651 | +112.857% |
| 2026-10-22 | 5.4000 | 5.4000 | 4.9900 | 5.2000 | +15.556% | 20 | 639 | +186.538% |
| 2026-10-21 | 6.6500 | 6.6500 | 3.6500 | 4.5000 | -30.556% | 17 | 641 | +231.111% |
| 2026-10-20 | 7.9000 | 7.9000 | 5.9000 | 6.4800 | -15.294% | 68 | 640 | +129.938% |
| 2026-10-19 | 7.5000 | 7.6500 | 7.3600 | 7.6500 | -8.929% | 6 | 637 | +94.771% |
| 2026-10-15 | 8.2000 | 8.4000 | 8.2000 | 8.4000 | +33.333% | 11 | 638 | +77.381% |
| 2026-10-14 | 6.3000 | 6.3000 | 6.2000 | 6.3000 | -5.547% | 13 | 646 | +136.508% |
| 2026-10-13 | 6.5000 | 6.6700 | 5.8000 | 6.6700 | +11.167% | 9 | 645 | +123.388% |
| 2026-10-12 | 5.4000 | 6.0000 | 5.4000 | 6.0000 | +24.224% | 53 | 672 | +148.333% |
| 2026-10-09 | 5.1000 | 5.1000 | 4.6000 | 4.8300 | +11.034% | 21 | 668 | +208.489% |
| 2026-10-08 | 4.0300 | 4.3500 | 3.7900 | 4.3500 | -7.447% | 13 | 665 | +242.529% |
| 2026-10-07 | 4.0000 | 4.7000 | 4.0000 | 4.7000 | +14.634% | 55 | 640 | +217.021% |
| 2026-10-06 | 4.7000 | 4.8500 | 4.1000 | 4.1000 | -22.642% | 157 | 559 | +263.415% |
| 2026-10-05 | 5.0600 | 5.5000 | 5.0000 | 5.3000 | +38.021% | 204 | 648 | +181.132% |
| 2026-10-02 | 3.3200 | 4.0000 | 3.3200 | 3.8400 | -6.341% | 395 | 414 | +288.021% |
| 2026-10-01 | 4.3000 | 4.4000 | 4.1000 | 4.1000 | -15.464% | 18 | 436 | +263.415% |
| 2026-09-30 | 5.2000 | 5.2000 | 4.8500 | 4.8500 | -17.797% | 38 | 427 | +207.216% |
| 2026-09-29 | 5.7000 | 5.9000 | 5.3000 | 5.9000 | +0.855% | 24 | 421 | +152.542% |
| 2026-09-28 | 6.0300 | 6.0300 | 5.8500 | 5.8500 | -5.797% | 2 | 421 | +154.701% |
| 2026-09-25 | 6.3000 | 6.4900 | 6.1300 | 6.2100 | -1.429% | 17 | 420 | +139.936% |
| 2026-09-24 | 6.5200 | 6.5200 | 6.3000 | 6.3000 | -17.105% | 5 | 424 | +136.508% |
| 2026-09-23 | 7.6800 | 7.6800 | 7.6000 | 7.6000 | -5.000% | 5 | 427 | +96.053% |
| 2026-09-22 | 8.0000 | 8.6000 | 8.0000 | 8.0000 | +6.667% | 21 | 430 | +86.250% |
| 2026-09-21 | 7.1000 | 7.5000 | 7.1000 | 7.5000 | +2.740% | 28 | 414 | +98.667% |
| 2026-09-18 | 7.3000 | 7.5000 | 7.2900 | 7.3000 | +8.955% | 37 | 406 | +104.110% |
| 2026-09-17 | 6.6000 | 6.7000 | 6.2000 | 6.7000 | -13.437% | 59 | 376 | +122.388% |
| 2026-09-16 | 7.6000 | 7.8000 | 7.6000 | 7.7400 | +4.595% | 65 | 338 | +92.506% |
| 2026-09-15 | 7.2200 | 7.4000 | 7.2000 | 7.4000 | -3.646% | 8 | 336 | +101.351% |
| 2026-09-14 | 8.0600 | 8.0600 | 7.6800 | 7.6800 | +6.667% | 4 | 335 | +94.010% |
| 2026-09-11 | 7.4300 | 7.5200 | 7.1000 | 7.2000 | -16.570% | 10 | 325 | +106.944% |
| 2026-09-10 | 8.7600 | 8.7600 | 8.5900 | 8.6300 | -11.031% | 16 | 311 | +72.654% |
| 2026-09-08 | 10.3100 | 10.4100 | 9.1000 | 9.7000 | -20.492% | 35 | 282 | +53.608% |
| 2026-09-04 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -3.937% | 1 | 283 | +22.131% |
| 2026-09-01 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -5.926% | 3 | 286 | +17.323% |
| 2026-08-31 | 13.5100 | 13.5100 | 13.5000 | 13.5000 | -4.930% | 8 | 287 | +10.370% |
| 2026-08-27 | 14.6000 | 14.6000 | 14.2000 | 14.2000 | -25.263% | 3 | 287 | +4.930% |
| 2026-08-25 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +0.903% | 1 | 287 | -21.579% |
| 2026-08-24 | 18.8300 | 18.8300 | 18.8300 | 18.8300 | +8.218% | 3 | 287 | -20.871% |
| 2026-08-20 | 17.7500 | 17.7500 | 17.4000 | 17.4000 | +1.163% | 3 | 289 | -14.368% |
| 2026-08-19 | 17.3000 | 18.3000 | 17.2000 | 17.2000 | +8.723% | 23 | 280 | -13.372% |
| 2026-08-18 | 15.8000 | 15.8200 | 15.7000 | 15.8200 | +13.000% | 11 | 269 | -5.815% |
| 2026-08-17 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -4.762% | 2 | 268 | +6.429% |
| 2026-08-14 | 14.6000 | 14.7000 | 14.6000 | 14.7000 | -1.672% | 2 | 268 | +1.361% |
| 2026-08-13 | 15.2300 | 15.2300 | 14.9500 | 14.9500 | +1.150% | 4 | 267 | -0.334% |
| 2026-08-12 | 14.4700 | 14.8000 | 14.4700 | 14.7800 | +9.888% | 19 | 270 | +0.812% |
| 2026-08-11 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +4.264% | 1 | 270 | +10.781% |
| 2026-08-10 | 12.2500 | 13.0700 | 12.2500 | 12.9000 | +7.500% | 17 | 273 | +15.504% |
| 2026-08-07 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +3.181% | 1 | 272 | +24.167% |
| 2026-08-06 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | -0.598% | 1 | 272 | +28.117% |
| 2026-08-04 | 11.6900 | 11.7000 | 11.6900 | 11.7000 | +0.862% | 4 | 275 | +27.350% |
| 2026-07-31 | 9.6000 | 11.6000 | 9.6000 | 11.6000 | -1.695% | 22 | 282 | +28.448% |
| 2026-07-30 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -18.339% | 1 | 282 | +26.271% |
| 2026-07-29 | 14.4200 | 14.4500 | 14.4200 | 14.4500 | +12.891% | 18 | 264 | +3.114% |
| 2026-07-28 | 13.1600 | 13.2000 | 12.8000 | 12.8000 | +14.286% | 12 | 265 | +16.406% |
| 2026-07-27 | 11.2000 | 11.4300 | 10.5000 | 11.2000 | +12.563% | 5 | 267 | +33.036% |
| 2026-07-24 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +14.368% | 10 | 277 | +49.749% |
| 2026-07-23 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +4.819% | 4 | 273 | +71.264% |
| 2026-07-22 | 8.2000 | 8.4000 | 8.2000 | 8.3000 | +5.732% | 10 | 279 | +79.518% |
| 2026-07-21 | 9.0000 | 9.0000 | 7.8500 | 7.8500 | -17.542% | 15 | 273 | +89.809% |
| 2026-07-20 | 9.0000 | 9.5200 | 9.0000 | 9.5200 | +10.698% | 15 | 261 | +56.513% |
| 2026-07-17 | 8.7000 | 9.4000 | 8.6000 | 8.6000 | +11.688% | 30 | 284 | +73.256% |
| 2026-07-16 | 6.6000 | 9.4400 | 6.6000 | 7.7000 | +105.882% | 75 | 274 | +93.506% |
| 2026-07-15 | 3.9000 | 3.9000 | 3.7400 | 3.7400 | +3.889% | 35 | 273 | +298.396% |
| 2026-07-14 | 3.7200 | 3.7200 | 3.6000 | 3.6000 | -26.531% | 5 | 270 | +313.889% |
| 2026-07-13 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | -15.517% | 20 | 273 | +204.082% |
| 2026-07-09 | 5.8200 | 5.8200 | 5.7000 | 5.8000 | -13.433% | 10 | 270 | +156.897% |
| 2026-07-07 | 7.6800 | 7.7500 | 6.7000 | 6.7000 | 0.000% | 127 | 365 | +122.388% |
| 2026-07-06 | 5.7400 | 6.7000 | 5.4900 | 6.7000 | +6.349% | 19 | 375 | +122.388% |
| 2026-07-02 | 6.0000 | 6.7000 | 6.0000 | 6.3000 | +26.000% | 21 | 378 | +136.508% |
| 2026-07-01 | 5.3700 | 5.3700 | 5.0000 | 5.0000 | -7.407% | 2 | 377 | +198.000% |
| 2026-06-29 | 5.6000 | 5.6000 | 5.4000 | 5.4000 | -6.897% | 2 | 377 | +175.926% |
| 2026-06-26 | 5.8700 | 5.8900 | 5.8000 | 5.8000 | -3.333% | 5 | 380 | +156.897% |
| 2026-06-25 | 5.7500 | 6.0000 | 5.5800 | 6.0000 | +30.435% | 24 | 404 | +148.333% |
| 2026-06-24 | 5.0200 | 5.0200 | 4.5000 | 4.6000 | +9.524% | 10 | 395 | +223.913% |
| 2026-06-23 | 3.9900 | 4.4000 | 3.9900 | 4.2000 | +17.978% | 32 | 384 | +254.762% |
| 2026-06-22 | 3.5000 | 3.8000 | 3.4000 | 3.5600 | -11.000% | 33 | 377 | +318.539% |
| 2026-06-18 | 3.7000 | 4.0000 | 3.7000 | 4.0000 | +6.383% | 3 | 377 | +272.500% |
| 2026-06-17 | 4.3000 | 4.3000 | 3.7600 | 3.7600 | -13.563% | 3 | 377 | +296.277% |
| 2026-06-16 | 4.2000 | 4.4700 | 4.2000 | 4.3500 | +6.098% | 5 | 374 | +242.529% |
| 2026-06-15 | 3.8000 | 4.1000 | 3.5000 | 4.1000 | +10.512% | 8 | 375 | +263.415% |
| 2026-06-12 | 4.1000 | 4.1000 | 3.7100 | 3.7100 | -17.556% | 7 | 377 | +301.617% |
| 2026-06-11 | 4.3500 | 4.5000 | 4.3500 | 4.5000 | +4.651% | 101 | 277 | +231.111% |
| 2026-06-10 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -21.818% | 1 | 276 | +246.512% |
| 2026-06-09 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +5.769% | 11 | 285 | +170.909% |
| 2026-06-08 | 5.0000 | 5.2900 | 5.0000 | 5.2000 | -6.977% | 76 | 320 | +186.538% |
| 2026-06-05 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | +9.608% | 20 | 320 | +166.547% |
| 2026-06-04 | 5.0000 | 5.5500 | 5.0000 | 5.1000 | +18.605% | 46 | 360 | +192.157% |
| 2026-06-03 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +3.614% | 100 | 260 | +246.512% |
| 2026-06-02 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -7.778% | 5 | 260 | +259.036% |
| 2026-06-01 | 4.0700 | 4.5500 | 4.0700 | 4.5000 | +28.571% | 5 | 259 | +231.111% |
| 2026-05-29 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 7 | 259 | +325.714% |
| 2026-05-28 | 3.3000 | 3.6000 | 3.3000 | 3.6000 | +8.108% | 2 | 259 | +313.889% |
| 2026-05-27 | 3.8000 | 3.8000 | 3.3300 | 3.3300 | -22.558% | 11 | 248 | +347.447% |
| 2026-05-21 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -4.867% | 5 | 243 | +246.512% |
| 2026-05-19 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +13.000% | 6 | 243 | +229.646% |
| 2026-05-18 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +25.000% | 1 | 243 | +272.500% |
| 2026-05-15 | 3.4600 | 3.4600 | 3.2000 | 3.2000 | +0.629% | 12 | 240 | +365.625% |
| 2026-05-14 | 3.5000 | 3.5000 | 3.1800 | 3.1800 | +8.904% | 18 | 233 | +368.553% |
| 2026-05-13 | 2.9300 | 2.9300 | 2.9200 | 2.9200 | -8.750% | 2 | 233 | +410.274% |
| 2026-05-12 | 3.1000 | 3.2000 | 3.0400 | 3.2000 | +19.403% | 8 | 232 | +365.625% |
| 2026-05-11 | 2.7500 | 2.7800 | 2.6000 | 2.6800 | -14.650% | 50 | 190 | +455.970% |
| 2026-05-08 | 4.0000 | 4.0000 | 3.1400 | 3.1400 | -21.500% | 22 | 190 | +374.522% |
| 2026-05-07 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | +14.943% | 6 | 178 | +272.500% |
| 2026-05-06 | 3.8000 | 3.8000 | 3.4800 | 3.4800 | -8.421% | 2 | 176 | +328.161% |
| 2026-05-05 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -5.000% | 5 | 175 | +292.105% |
| 2026-05-04 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | -11.111% | 7 | 173 | +272.500% |
| 2026-05-01 | 4.3000 | 4.5000 | 4.3000 | 4.5000 | -7.787% | 12 | 154 | +231.111% |
| 2026-04-30 | 4.4000 | 4.8800 | 4.4000 | 4.8800 | -12.230% | 21 | 154 | +205.328% |
| 2026-04-29 | 5.4500 | 5.5600 | 5.4500 | 5.5600 | -15.115% | 5 | 145 | +167.986% |
| 2026-04-28 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +23.352% | 10 | 145 | +127.481% |
| 2026-04-24 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +4.118% | 1 | 135 | +180.603% |
| 2026-04-23 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | 0.000% | 54 | 136 | +192.157% |
| 2026-04-22 | 5.3000 | 5.3000 | 5.0000 | 5.1000 | -7.273% | 59 | 140 | +192.157% |
| 2026-04-21 | 6.0000 | 6.0000 | 5.5000 | 5.5000 | -26.174% | 48 | 43 | +170.909% |
| 2026-04-17 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +3.186% | 1 | 43 | +100.000% |
| 2026-04-16 | 7.9500 | 7.9500 | 6.5000 | 7.2200 | -29.216% | 34 | 43 | +106.371% |
| 2026-04-15 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +5.699% | 1 | 11 | +46.078% |
| 2026-04-13 | 10.0000 | 10.0000 | 9.0000 | 9.6500 | -13.063% | 3 | 11 | +54.404% |
| 2026-04-08 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -9.016% | 1 | 10 | +34.234% |
| 2026-04-06 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +1.667% | 1 | 11 | +22.131% |
| 2026-04-02 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +6.195% | 1 | 10 | +24.167% |
| 2026-03-31 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -8.055% | 1 | 10 | +31.858% |
| 2026-03-24 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | -33.061% | 1 | 11 | +21.237% |
| 2026-02-10 | 18.3600 | 18.3600 | 18.3600 | 18.3600 | +12.294% | 1 | 11 | -18.845% |
| 2026-01-30 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +8.927% | 2 | 11 | -8.869% |
| 2026-01-27 | 15.0100 | 15.0100 | 15.0100 | 15.0100 | -54.584% | 1 | 9 | -0.733% |
| 2025-11-28 | 33.1500 | 33.1500 | 33.0500 | 33.0500 | -11.843% | 2 | 8 | -54.917% |
| 2025-09-29 | 37.4900 | 37.4900 | 37.4900 | 37.4900 | -1.884% | 1 | 7 | -60.256% |
| 2025-09-12 | 37.8500 | 38.2100 | 37.8500 | 38.2100 | +6.583% | 2 | 7 | -61.005% |
| 2025-09-03 | 35.8500 | 35.8500 | 35.8500 | 35.8500 | -3.603% | 1 | 7 | -58.438% |
| 2025-08-29 | 37.0000 | 37.1900 | 37.0000 | 37.1900 | +3.420% | 2 | 6 | -59.935% |
| 2025-08-28 | 35.8000 | 35.9600 | 35.8000 | 35.9600 | -6.159% | 2 | 6 | -58.565% |
| 2025-08-20 | 38.2000 | 38.3200 | 38.2000 | 38.3200 | +3.288% | 2 | 6 | -61.117% |
| 2025-08-15 | 37.0000 | 37.1000 | 37.0000 | 37.1000 | +3.142% | 2 | 5 | -59.838% |
| 2025-08-12 | 35.8700 | 35.9700 | 35.8700 | 35.9700 | -2.652% | 2 | 4 | -58.577% |
| 2025-08-11 | 36.7500 | 36.9500 | 36.7500 | 36.9500 | +8.136% | 2 | 4 | -59.675% |
| 2025-07-31 | 34.1600 | 34.1700 | 34.1600 | 34.1700 | -2.232% | 2 | 4 | -56.394% |
| 2025-07-30 | 34.9500 | 34.9500 | 34.9500 | 34.9500 | +11.840% | 3 | 4 | -57.368% |
| 2025-07-21 | 31.2500 | 31.2500 | 31.2500 | 31.2500 | 0.000% | 1 | 1 | -52.320% |