ABT261218C00105000
ABT Dec 18 2026 105.00 Call
optionOPRA
EODNov 5, 2026
12.97USD+3.760%(+0.47)13Vol5,046OI
ABT261218C00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 12.2000 | 12.9700 | 12.0500 | 12.9700 | +3.760% | 13 | 5,058 | 0.000% |
| 2026-11-04 | 11.0400 | 12.5000 | 9.3000 | 12.5000 | +76.056% | 59 | 5,046 | +3.760% |
| 2026-11-03 | 7.2600 | 7.5000 | 7.0700 | 7.1000 | -8.387% | 47 | 5,045 | +82.676% |
| 2026-11-02 | 5.5000 | 7.7500 | 5.5000 | 7.7500 | +52.259% | 163 | 5,128 | +67.355% |
| 2026-10-30 | 4.5000 | 5.5000 | 4.5000 | 5.0900 | +27.250% | 209 | 5,145 | +154.813% |
| 2026-10-29 | 4.1000 | 4.1000 | 3.4500 | 4.0000 | +21.212% | 71 | 5,094 | +224.250% |
| 2026-10-28 | 3.4000 | 3.8000 | 3.2500 | 3.3000 | -5.714% | 140 | 5,072 | +293.030% |
| 2026-10-27 | 2.6000 | 3.7000 | 2.6000 | 3.5000 | -18.605% | 65 | 5,061 | +270.571% |
| 2026-10-26 | 4.0000 | 4.6000 | 3.9000 | 4.3000 | +4.623% | 29 | 5,053 | +201.628% |
| 2026-10-23 | 3.2000 | 4.2000 | 3.2000 | 4.1100 | +17.429% | 40 | 5,042 | +215.572% |
| 2026-10-22 | 2.8500 | 3.5000 | 2.6000 | 3.5000 | +37.255% | 120 | 5,088 | +270.571% |
| 2026-10-21 | 3.7000 | 4.9300 | 1.6800 | 2.5500 | -39.286% | 173 | 5,108 | +408.627% |
| 2026-10-20 | 5.4000 | 5.4000 | 3.7000 | 4.2000 | -12.500% | 191 | 5,095 | +208.810% |
| 2026-10-19 | 4.5800 | 4.8000 | 4.5500 | 4.8000 | -9.434% | 33 | 5,112 | +170.208% |
| 2026-10-16 | 5.6200 | 5.6200 | 5.1000 | 5.3000 | +1.923% | 48 | 5,082 | +144.717% |
| 2026-10-15 | 5.1800 | 5.5000 | 5.1100 | 5.2000 | +29.676% | 69 | 5,055 | +149.423% |
| 2026-10-14 | 3.7000 | 4.0100 | 3.5500 | 4.0100 | -0.988% | 139 | 4,980 | +223.441% |
| 2026-10-13 | 3.7000 | 4.2000 | 3.3000 | 4.0500 | +9.459% | 87 | 4,937 | +220.247% |
| 2026-10-12 | 2.9800 | 3.7000 | 2.9800 | 3.7000 | +34.545% | 61 | 4,924 | +250.541% |
| 2026-10-09 | 3.0000 | 3.2800 | 2.7400 | 2.7500 | +10.000% | 78 | 4,908 | +371.636% |
| 2026-10-08 | 2.2000 | 2.5000 | 2.2000 | 2.5000 | -9.091% | 15 | 4,908 | +418.800% |
| 2026-10-07 | 2.3500 | 2.7500 | 2.3500 | 2.7500 | +12.245% | 40 | 4,907 | +371.636% |
| 2026-10-06 | 2.7000 | 2.8500 | 2.4500 | 2.4500 | -23.438% | 193 | 5,000 | +429.388% |
| 2026-10-05 | 3.0500 | 3.3000 | 2.9000 | 3.2000 | +52.381% | 67 | 4,963 | +305.312% |
| 2026-10-02 | 2.0500 | 2.2200 | 1.8000 | 2.1000 | -1.869% | 677 | 4,838 | +517.619% |
| 2026-10-01 | 3.0000 | 3.0000 | 2.1400 | 2.1400 | -26.207% | 396 | 4,830 | +506.075% |
| 2026-09-30 | 3.1000 | 3.4000 | 2.8300 | 2.9000 | -19.444% | 220 | 4,831 | +347.241% |
| 2026-09-29 | 3.5000 | 3.6000 | 3.2000 | 3.6000 | -5.263% | 26 | 4,826 | +260.278% |
| 2026-09-28 | 3.5200 | 4.0000 | 3.5000 | 3.8000 | -5.707% | 131 | 4,725 | +241.316% |
| 2026-09-25 | 3.8200 | 4.3000 | 3.8000 | 4.0300 | -4.048% | 295 | 4,598 | +221.836% |
| 2026-09-24 | 4.5000 | 4.5000 | 4.2000 | 4.2000 | -22.222% | 3 | 4,597 | +208.810% |
| 2026-09-23 | 5.0800 | 5.4000 | 5.0800 | 5.4000 | +2.079% | 51 | 4,586 | +140.185% |
| 2026-09-22 | 5.1000 | 5.4000 | 5.1000 | 5.2900 | +8.402% | 74 | 4,579 | +145.180% |
| 2026-09-21 | 4.8000 | 4.9000 | 4.8000 | 4.8800 | +1.245% | 33 | 4,551 | +165.779% |
| 2026-09-18 | 4.6000 | 4.9000 | 4.6000 | 4.8200 | -2.231% | 19 | 4,542 | +169.087% |
| 2026-09-17 | 4.2000 | 4.9300 | 4.0000 | 4.9300 | +2.708% | 55 | 4,548 | +163.083% |
| 2026-09-16 | 5.2000 | 5.3000 | 4.8000 | 4.8000 | 0.000% | 98 | 4,480 | +170.208% |
| 2026-09-15 | 4.7000 | 4.8000 | 4.6000 | 4.8000 | -11.111% | 18 | 4,472 | +170.208% |
| 2026-09-14 | 5.6000 | 5.6000 | 5.4000 | 5.4000 | +8.000% | 32 | 4,450 | +140.185% |
| 2026-09-11 | 5.5000 | 5.5000 | 4.7000 | 5.0000 | -13.793% | 28 | 4,443 | +159.400% |
| 2026-09-10 | 6.0300 | 6.0300 | 5.8000 | 5.8000 | -11.315% | 14 | 4,437 | +123.621% |
| 2026-09-09 | 6.9900 | 6.9900 | 6.5400 | 6.5400 | -3.111% | 13 | 4,441 | +98.318% |
| 2026-09-08 | 8.0000 | 8.0000 | 6.5000 | 6.7500 | -25.000% | 15 | 4,442 | +92.148% |
| 2026-09-04 | 8.6600 | 9.0000 | 8.6600 | 9.0000 | +6.762% | 37 | 4,478 | +44.111% |
| 2026-09-03 | 9.8500 | 9.8500 | 8.4300 | 8.4300 | -14.934% | 15 | 4,464 | +53.855% |
| 2026-09-02 | 10.2500 | 10.2500 | 9.9100 | 9.9100 | +6.674% | 8 | 4,457 | +30.878% |
| 2026-09-01 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -21.271% | 15 | 4,450 | +39.612% |
| 2026-08-31 | 10.3500 | 11.8000 | 9.5000 | 11.8000 | +4.425% | 5 | 4,451 | +9.915% |
| 2026-08-28 | 11.3600 | 11.3600 | 11.3000 | 11.3000 | -1.482% | 10 | 4,441 | +14.779% |
| 2026-08-27 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | -18.479% | 1 | 4,440 | +13.078% |
| 2026-08-25 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | -7.312% | 1 | 4,439 | -7.818% |
| 2026-08-24 | 15.2200 | 15.2300 | 14.0000 | 15.1800 | +6.154% | 4 | 4,440 | -14.559% |
| 2026-08-21 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +4.916% | 1 | 4,440 | -9.301% |
| 2026-08-19 | 14.0000 | 14.0000 | 13.5800 | 13.6300 | +11.721% | 8 | 4,435 | -4.842% |
| 2026-08-18 | 11.6600 | 12.2000 | 11.6600 | 12.2000 | +23.232% | 6 | 4,440 | +6.311% |
| 2026-08-17 | 10.4400 | 10.6200 | 9.9000 | 9.9000 | -9.174% | 4 | 4,438 | +31.010% |
| 2026-08-14 | 11.3000 | 11.5000 | 10.9000 | 10.9000 | -3.540% | 12 | 4,431 | +18.991% |
| 2026-08-13 | 11.8000 | 12.0000 | 10.5600 | 11.3000 | +2.727% | 3,912 | 4,671 | +14.779% |
| 2026-08-12 | 10.1500 | 11.0000 | 10.1500 | 11.0000 | +9.671% | 5 | 4,671 | +17.909% |
| 2026-08-11 | 10.5000 | 10.5000 | 9.9800 | 10.0300 | +3.083% | 11 | 4,672 | +29.312% |
| 2026-08-10 | 9.2800 | 9.7400 | 9.2800 | 9.7300 | +1.354% | 8 | 4,667 | +33.299% |
| 2026-08-07 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +3.226% | 1 | 4,668 | +35.104% |
| 2026-08-06 | 8.8000 | 9.4000 | 8.8000 | 9.3000 | +20.779% | 25 | 4,671 | +39.462% |
| 2026-08-05 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -10.465% | 1 | 4,670 | +68.442% |
| 2026-08-04 | 8.6000 | 8.7700 | 8.2900 | 8.6000 | -7.725% | 13 | 4,657 | +50.814% |
| 2026-08-03 | 10.1000 | 10.1000 | 9.0800 | 9.3200 | +9.006% | 3,906 | 846 | +39.163% |
| 2026-07-31 | 7.8000 | 8.5500 | 7.8000 | 8.5500 | +0.117% | 14 | 845 | +51.696% |
| 2026-07-30 | 8.5000 | 8.6700 | 8.1200 | 8.5400 | -15.862% | 32 | 818 | +51.874% |
| 2026-07-29 | 10.6100 | 10.6100 | 9.9000 | 10.1500 | +6.842% | 17 | 817 | +27.783% |
| 2026-07-28 | 10.3000 | 10.6500 | 9.4500 | 9.5000 | +14.046% | 27 | 814 | +36.526% |
| 2026-07-27 | 8.0000 | 8.4000 | 8.0000 | 8.3300 | +16.503% | 41 | 789 | +55.702% |
| 2026-07-24 | 7.5500 | 7.7000 | 7.1000 | 7.1500 | +19.167% | 10 | 785 | +81.399% |
| 2026-07-23 | 6.1500 | 6.3000 | 5.8000 | 6.0000 | -1.639% | 42 | 762 | +116.167% |
| 2026-07-22 | 5.8000 | 6.1000 | 5.8000 | 6.1000 | +4.452% | 13 | 766 | +112.623% |
| 2026-07-21 | 6.3500 | 6.3500 | 5.8400 | 5.8400 | -12.836% | 15 | 770 | +122.089% |
| 2026-07-20 | 6.5000 | 7.0200 | 6.5000 | 6.7000 | +10.744% | 62 | 729 | +93.582% |
| 2026-07-17 | 7.0000 | 7.0000 | 5.9000 | 6.0500 | +4.310% | 35 | 707 | +114.380% |
| 2026-07-16 | 4.6000 | 6.7000 | 4.6000 | 5.8000 | +114.815% | 35 | 720 | +123.621% |
| 2026-07-15 | 2.5500 | 2.7000 | 2.5500 | 2.7000 | +3.846% | 4 | 717 | +380.370% |
| 2026-07-14 | 2.6500 | 2.7000 | 2.5500 | 2.6000 | -25.714% | 36 | 721 | +398.846% |
| 2026-07-13 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -10.256% | 1 | 720 | +270.571% |
| 2026-07-10 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -4.878% | 1 | 720 | +232.564% |
| 2026-07-09 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -27.434% | 2 | 720 | +216.341% |
| 2026-07-07 | 5.6300 | 5.6500 | 5.6300 | 5.6500 | +15.306% | 5 | 722 | +129.558% |
| 2026-07-06 | 4.2500 | 4.9000 | 4.2500 | 4.9000 | +16.667% | 14 | 722 | +164.694% |
| 2026-07-02 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +23.529% | 1 | 722 | +208.810% |
| 2026-07-01 | 4.1000 | 4.1000 | 3.4000 | 3.4000 | +4.615% | 135 | 601 | +281.471% |
| 2026-06-30 | 3.1000 | 3.2500 | 3.1000 | 3.2500 | -20.732% | 40 | 596 | +299.077% |
| 2026-06-26 | 4.1700 | 4.3000 | 4.1000 | 4.1000 | +2.500% | 6 | 592 | +216.341% |
| 2026-06-25 | 3.6600 | 4.3000 | 3.6600 | 4.0000 | +29.032% | 14 | 589 | +224.250% |
| 2026-06-24 | 3.4000 | 3.4000 | 3.0000 | 3.1000 | +6.897% | 54 | 566 | +318.387% |
| 2026-06-23 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +9.434% | 52 | 559 | +347.241% |
| 2026-06-22 | 2.4500 | 2.6500 | 2.4500 | 2.6500 | -10.169% | 15 | 545 | +389.434% |
| 2026-06-18 | 2.5800 | 2.9500 | 2.5800 | 2.9500 | -4.839% | 4 | 544 | +339.661% |
| 2026-06-17 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | 0.000% | 2 | 542 | +318.387% |
| 2026-06-16 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +31.915% | 3 | 539 | +318.387% |
| 2026-06-15 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -21.667% | 10 | 539 | +451.915% |
| 2026-06-12 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.250% | 1 | 538 | +332.333% |
| 2026-06-11 | 3.0800 | 3.2000 | 3.0800 | 3.2000 | +6.667% | 10 | 537 | +305.312% |
| 2026-06-10 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -25.000% | 1 | 536 | +332.333% |
| 2026-06-09 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | +5.263% | 2 | 536 | +224.250% |
| 2026-06-08 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -7.317% | 1 | 535 | +241.316% |
| 2026-06-05 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +10.811% | 1 | 535 | +216.341% |
| 2026-06-04 | 4.1000 | 4.1500 | 3.7000 | 3.7000 | +24.161% | 12 | 537 | +250.541% |
| 2026-06-03 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +2.759% | 1 | 537 | +335.235% |
| 2026-06-02 | 2.8000 | 2.9000 | 2.7500 | 2.9000 | -14.706% | 200 | 418 | +347.241% |
| 2026-06-01 | 2.8000 | 3.4000 | 2.8000 | 3.4000 | +26.394% | 82 | 448 | +281.471% |
| 2026-05-27 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -8.814% | 1 | 448 | +382.156% |
| 2026-05-26 | 3.0000 | 3.0200 | 2.9500 | 2.9500 | -7.813% | 154 | 310 | +339.661% |
| 2026-05-21 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | +0.313% | 9 | 308 | +305.312% |
| 2026-05-20 | 3.2000 | 3.2000 | 3.1900 | 3.1900 | -8.857% | 4 | 304 | +306.583% |
| 2026-05-19 | 3.4000 | 3.5000 | 3.3000 | 3.5000 | +22.807% | 18 | 292 | +270.571% |
| 2026-05-18 | 2.7000 | 2.8500 | 2.7000 | 2.8500 | +26.667% | 14 | 278 | +355.088% |
| 2026-05-15 | 2.5500 | 2.5500 | 2.2500 | 2.2500 | -6.250% | 11 | 268 | +476.444% |
| 2026-05-14 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +9.589% | 5 | 268 | +440.417% |
| 2026-05-13 | 2.1000 | 2.1900 | 2.0000 | 2.1900 | -6.809% | 8 | 264 | +492.237% |
| 2026-05-12 | 2.1000 | 2.3500 | 2.1000 | 2.3500 | +30.556% | 5 | 261 | +451.915% |
| 2026-05-11 | 1.9000 | 1.9000 | 1.8000 | 1.8000 | -20.000% | 31 | 230 | +620.556% |
| 2026-05-08 | 2.4000 | 2.4500 | 2.2500 | 2.2500 | -23.729% | 5 | 230 | +476.444% |
| 2026-05-07 | 2.2300 | 2.9500 | 2.2300 | 2.9500 | +18.000% | 18 | 226 | +339.661% |
| 2026-05-06 | 2.7500 | 2.7500 | 2.5000 | 2.5000 | -7.407% | 2 | 211 | +418.800% |
| 2026-05-05 | 2.7000 | 2.7000 | 2.6500 | 2.7000 | -3.571% | 6 | 210 | +380.370% |
| 2026-05-04 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -12.500% | 2 | 204 | +363.214% |
| 2026-05-01 | 3.1400 | 3.3000 | 3.1000 | 3.2000 | -5.325% | 16 | 186 | +305.312% |
| 2026-04-30 | 3.5000 | 3.5000 | 3.3800 | 3.3800 | -17.561% | 2 | 186 | +283.728% |
| 2026-04-29 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.500% | 5 | 184 | +216.341% |
| 2026-04-27 | 3.3000 | 4.1000 | 3.3000 | 4.0000 | +9.589% | 3 | 179 | +224.250% |
| 2026-04-24 | 3.8000 | 3.8000 | 3.6000 | 3.6500 | +3.399% | 5 | 176 | +255.342% |
| 2026-04-22 | 3.9400 | 3.9400 | 3.5100 | 3.5300 | -12.624% | 56 | 172 | +267.422% |
| 2026-04-21 | 4.5300 | 4.5300 | 4.0000 | 4.0400 | -24.203% | 89 | 126 | +221.040% |
| 2026-04-20 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -1.296% | 2 | 51 | +143.340% |
| 2026-04-17 | 4.9000 | 5.5200 | 4.9000 | 5.4000 | +3.846% | 5 | 49 | +140.185% |
| 2026-04-16 | 4.9000 | 5.2000 | 4.5000 | 5.2000 | -34.426% | 11 | 47 | +149.423% |
| 2026-04-15 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | -12.857% | 2 | 40 | +63.556% |
| 2026-04-09 | 8.5000 | 9.1000 | 8.5000 | 9.1000 | +1.111% | 11 | 39 | +42.527% |
| 2026-04-08 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -3.122% | 10 | 39 | +44.111% |
| 2026-03-31 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -12.770% | 1 | 29 | +39.612% |
| 2026-03-25 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +10.938% | 1 | 29 | +21.784% |
| 2026-03-24 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -21.697% | 1 | 29 | +35.104% |
| 2026-03-19 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | -4.961% | 1 | 28 | +5.791% |
| 2026-03-16 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +2.789% | 1 | 28 | +0.543% |
| 2026-03-12 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -10.357% | 1 | 28 | +3.347% |
| 2026-02-09 | 13.5500 | 14.0000 | 13.5500 | 14.0000 | +12.721% | 9 | 28 | -7.357% |
| 2026-02-04 | 13.1000 | 13.1000 | 12.4200 | 12.4200 | +10.695% | 4 | 34 | +4.428% |
| 2026-01-30 | 11.0000 | 11.2200 | 11.0000 | 11.2200 | -1.579% | 21 | 32 | +15.597% |
| 2026-01-28 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -5.000% | 12 | 41 | +13.772% |
| 2026-01-27 | 11.7000 | 12.0000 | 11.7000 | 12.0000 | -0.826% | 9 | 32 | +8.083% |
| 2026-01-26 | 13.9500 | 13.9500 | 12.1000 | 12.1000 | +4.762% | 4 | 24 | +7.190% |
| 2026-01-23 | 11.0000 | 11.5500 | 11.0000 | 11.5500 | -23.000% | 9 | 20 | +12.294% |
| 2026-01-22 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -32.705% | 5 | 13 | -13.533% |
| 2026-01-20 | 22.2900 | 22.2900 | 22.2900 | 22.2900 | -4.335% | 2 | 8 | -41.812% |
| 2026-01-16 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -4.351% | 1 | 8 | -44.335% |
| 2026-01-15 | 24.3600 | 24.3600 | 24.3600 | 24.3600 | +5.455% | 1 | 8 | -46.757% |
| 2026-01-13 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -9.376% | 1 | 7 | -43.853% |
| 2025-12-24 | 25.3500 | 25.4900 | 25.3500 | 25.4900 | -16.151% | 2 | 8 | -49.117% |
| 2025-11-14 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | +10.225% | 1 | 8 | -57.336% |
| 2025-11-11 | 27.5800 | 27.5800 | 27.5800 | 27.5800 | +6.899% | 1 | 8 | -52.973% |
| 2025-11-06 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -5.495% | 8 | 8 | -49.729% |
| 2025-10-27 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | -19.965% | 1 | 10 | -52.491% |
| 2025-09-12 | 33.7400 | 34.1100 | 33.7400 | 34.1100 | +4.472% | 2 | 10 | -61.976% |
| 2025-09-11 | 32.5000 | 32.6500 | 32.5000 | 32.6500 | +2.159% | 2 | 10 | -60.276% |
| 2025-08-28 | 31.6300 | 31.9600 | 31.6300 | 31.9600 | -3.122% | 2 | 9 | -59.418% |
| 2025-08-11 | 32.8000 | 32.9900 | 32.8000 | 32.9900 | +4.564% | 2 | 8 | -60.685% |
| 2025-08-04 | 31.5500 | 31.5500 | 31.5500 | 31.5500 | +9.739% | 4 | 8 | -58.891% |
| 2025-07-25 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | 0.000% | 4 | 4 | -54.887% |