ABT261218C00115000
ABT Dec 18 2026 115.00 Call
optionOPRA
EODNov 5, 2026
3.74USD-26.667%(-1.36)181Vol4,533OI
ABT261218C00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.8000 | 5.6400 | 3.5000 | 3.7400 | -26.667% | 181 | 4,505 | 0.000% |
| 2026-11-04 | 3.7000 | 5.1300 | 3.0000 | 5.1000 | +161.538% | 541 | 4,616 | -26.667% |
| 2026-11-03 | 2.2300 | 2.4200 | 1.9500 | 1.9500 | -23.529% | 135 | 4,501 | +91.795% |
| 2026-11-02 | 1.4000 | 2.5500 | 1.4000 | 2.5500 | +96.154% | 248 | 4,411 | +46.667% |
| 2026-10-30 | 1.0500 | 1.4000 | 0.9000 | 1.3000 | +52.941% | 240 | 4,303 | +187.692% |
| 2026-10-29 | 0.7500 | 0.8500 | 0.6500 | 0.8500 | +30.769% | 194 | 4,310 | +340.000% |
| 2026-10-28 | 0.6200 | 0.8000 | 0.6200 | 0.6500 | -13.333% | 222 | 4,262 | +475.385% |
| 2026-10-27 | 0.8500 | 0.9100 | 0.7500 | 0.7500 | -29.245% | 68 | 4,219 | +398.667% |
| 2026-10-26 | 0.8400 | 1.1500 | 0.8400 | 1.0600 | +10.417% | 45 | 4,192 | +252.830% |
| 2026-10-23 | 0.7500 | 0.9800 | 0.6500 | 0.9600 | +12.941% | 163 | 4,147 | +289.583% |
| 2026-10-22 | 0.6600 | 0.8500 | 0.6500 | 0.8500 | +84.783% | 179 | 4,150 | +340.000% |
| 2026-10-21 | 1.1000 | 1.1000 | 0.3500 | 0.4600 | -58.182% | 119 | 4,153 | +713.043% |
| 2026-10-20 | 1.7500 | 1.7500 | 1.0300 | 1.1000 | -26.667% | 402 | 3,844 | +240.000% |
| 2026-10-19 | 1.4500 | 1.5500 | 1.3500 | 1.5000 | -6.250% | 176 | 3,799 | +149.333% |
| 2026-10-16 | 1.8000 | 1.8900 | 1.6000 | 1.6000 | -8.571% | 52 | 3,784 | +133.750% |
| 2026-10-15 | 1.6000 | 1.8000 | 1.6000 | 1.7500 | +45.833% | 38 | 3,761 | +113.714% |
| 2026-10-14 | 1.5000 | 1.5000 | 1.0900 | 1.2000 | -4.762% | 551 | 3,394 | +211.667% |
| 2026-10-13 | 1.2000 | 1.2600 | 1.0000 | 1.2600 | +14.545% | 23 | 3,399 | +196.825% |
| 2026-10-12 | 0.9000 | 1.1000 | 0.8500 | 1.1000 | +46.667% | 111 | 3,422 | +240.000% |
| 2026-10-09 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 0.000% | 12 | 3,417 | +398.667% |
| 2026-10-08 | 0.7100 | 0.7500 | 0.6000 | 0.7500 | -6.250% | 17 | 3,417 | +398.667% |
| 2026-10-07 | 0.7000 | 0.8000 | 0.6600 | 0.8000 | +21.212% | 663 | 2,794 | +367.500% |
| 2026-10-06 | 0.9000 | 0.9000 | 0.6600 | 0.6600 | -26.667% | 33 | 2,780 | +466.667% |
| 2026-10-05 | 0.7500 | 1.0000 | 0.7500 | 0.9000 | +57.895% | 7,847 | 4,815 | +315.556% |
| 2026-10-02 | 0.5000 | 0.6000 | 0.4900 | 0.5700 | -5.000% | 8 | 4,815 | +556.140% |
| 2026-10-01 | 0.8000 | 0.8000 | 0.6000 | 0.6000 | -29.412% | 97 | 4,812 | +523.333% |
| 2026-09-30 | 1.0000 | 1.0000 | 0.8500 | 0.8500 | -29.167% | 229 | 4,629 | +340.000% |
| 2026-09-29 | 1.1000 | 1.2000 | 1.0000 | 1.2000 | -14.286% | 40 | 4,598 | +211.667% |
| 2026-09-28 | 1.2500 | 1.4000 | 1.1500 | 1.4000 | +6.061% | 55 | 4,582 | +167.143% |
| 2026-09-25 | 1.2500 | 1.3400 | 1.2500 | 1.3200 | -5.714% | 28 | 4,555 | +183.333% |
| 2026-09-24 | 1.5100 | 1.6000 | 1.4000 | 1.4000 | -24.324% | 30 | 4,594 | +167.143% |
| 2026-09-23 | 1.9000 | 2.0500 | 1.8500 | 1.8500 | -5.128% | 4,133 | 4,515 | +102.162% |
| 2026-09-22 | 1.9900 | 1.9900 | 1.9500 | 1.9500 | +12.717% | 5 | 4,515 | +91.795% |
| 2026-09-21 | 1.6400 | 1.7700 | 1.4500 | 1.7300 | -0.575% | 28 | 4,514 | +116.185% |
| 2026-09-18 | 1.6100 | 1.8500 | 1.6100 | 1.7400 | +30.827% | 24 | 4,513 | +114.943% |
| 2026-09-17 | 1.4200 | 1.4500 | 1.3300 | 1.3300 | -31.795% | 31 | 4,501 | +181.203% |
| 2026-09-16 | 1.7500 | 1.9500 | 1.7500 | 1.9500 | +11.429% | 3 | 4,499 | +91.795% |
| 2026-09-15 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | -11.616% | 13 | 4,489 | +113.714% |
| 2026-09-14 | 2.1100 | 2.1100 | 1.9000 | 1.9800 | +7.027% | 23 | 4,489 | +88.889% |
| 2026-09-11 | 1.9200 | 1.9200 | 1.7000 | 1.8500 | -17.778% | 23 | 4,488 | +102.162% |
| 2026-09-10 | 2.6000 | 2.6000 | 2.2500 | 2.2500 | -15.094% | 35 | 4,492 | +66.222% |
| 2026-09-09 | 2.8500 | 2.8500 | 2.6500 | 2.6500 | -3.636% | 8 | 4,490 | +41.132% |
| 2026-09-08 | 2.9500 | 3.1500 | 2.6500 | 2.7500 | -36.047% | 77 | 4,442 | +36.000% |
| 2026-09-04 | 3.8000 | 4.3000 | 3.8000 | 4.3000 | +14.362% | 6 | 4,440 | -13.023% |
| 2026-09-03 | 4.7500 | 4.7500 | 3.7400 | 3.7600 | -21.667% | 17 | 4,435 | -0.532% |
| 2026-09-02 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | +17.073% | 2 | 4,434 | -22.083% |
| 2026-09-01 | 6.1000 | 6.1000 | 4.1000 | 4.1000 | -13.684% | 15 | 4,435 | -8.780% |
| 2026-08-31 | 5.0000 | 5.0000 | 4.7000 | 4.7500 | -14.875% | 45 | 4,465 | -21.263% |
| 2026-08-28 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | +5.283% | 1 | 4,465 | -32.975% |
| 2026-08-27 | 6.1000 | 6.1000 | 5.3000 | 5.3000 | -28.378% | 21 | 4,452 | -29.434% |
| 2026-08-26 | 7.5000 | 7.5000 | 7.4000 | 7.4000 | -13.247% | 5 | 4,447 | -49.459% |
| 2026-08-24 | 8.2000 | 8.5300 | 8.2000 | 8.5300 | +3.645% | 4 | 4,447 | -56.155% |
| 2026-08-21 | 7.3000 | 8.3500 | 7.3000 | 8.2300 | +11.216% | 14 | 4,448 | -54.557% |
| 2026-08-20 | 7.6500 | 7.6500 | 7.3300 | 7.4000 | -2.375% | 20 | 4,449 | -49.459% |
| 2026-08-19 | 7.8000 | 7.8000 | 7.5000 | 7.5800 | +18.623% | 55 | 4,452 | -50.660% |
| 2026-08-18 | 6.4000 | 6.6200 | 6.3000 | 6.3900 | +22.414% | 57 | 4,447 | -41.471% |
| 2026-08-17 | 5.2000 | 5.2200 | 5.2000 | 5.2200 | -9.532% | 2 | 4,446 | -28.352% |
| 2026-08-14 | 5.9500 | 6.1000 | 5.7700 | 5.7700 | -2.203% | 17 | 4,447 | -35.182% |
| 2026-08-13 | 5.8000 | 5.9000 | 5.3000 | 5.9000 | +5.357% | 3,905 | 542 | -36.610% |
| 2026-08-12 | 5.6000 | 5.6700 | 5.6000 | 5.6000 | +4.089% | 16 | 539 | -33.214% |
| 2026-08-11 | 5.5200 | 5.5200 | 5.2000 | 5.3800 | +8.468% | 30 | 559 | -30.483% |
| 2026-08-10 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | +2.905% | 1 | 560 | -24.597% |
| 2026-08-07 | 4.7000 | 4.8200 | 4.7000 | 4.8200 | +2.553% | 5 | 559 | -22.407% |
| 2026-08-06 | 4.3000 | 4.7000 | 4.3000 | 4.7000 | +22.396% | 23 | 565 | -20.426% |
| 2026-08-05 | 3.8300 | 3.8400 | 3.8000 | 3.8400 | -12.727% | 25 | 544 | -2.604% |
| 2026-08-04 | 4.2000 | 4.5000 | 4.1000 | 4.4000 | +2.326% | 154 | 464 | -15.000% |
| 2026-08-03 | 5.3400 | 5.3400 | 4.3000 | 4.3000 | +4.878% | 3 | 462 | -13.023% |
| 2026-07-31 | 3.7000 | 4.1000 | 3.7000 | 4.1000 | 0.000% | 4 | 465 | -8.780% |
| 2026-07-30 | 3.9000 | 4.1000 | 3.9000 | 4.1000 | -20.849% | 2 | 465 | -8.780% |
| 2026-07-29 | 5.2700 | 6.2000 | 5.1800 | 5.1800 | +3.187% | 12 | 463 | -27.799% |
| 2026-07-28 | 5.5000 | 5.8300 | 5.0000 | 5.0200 | +25.500% | 184 | 368 | -25.498% |
| 2026-07-27 | 3.7900 | 4.3100 | 3.7900 | 4.0000 | +5.263% | 110 | 277 | -6.500% |
| 2026-07-24 | 3.5000 | 3.8000 | 3.4000 | 3.8000 | +38.182% | 22 | 275 | -1.579% |
| 2026-07-23 | 3.2000 | 3.2000 | 2.7500 | 2.7500 | -3.509% | 15 | 275 | +36.000% |
| 2026-07-22 | 2.7800 | 2.8500 | 2.7700 | 2.8500 | -1.724% | 16 | 284 | +31.228% |
| 2026-07-21 | 3.1000 | 3.1000 | 2.9000 | 2.9000 | -12.121% | 10 | 289 | +28.966% |
| 2026-07-20 | 3.3000 | 3.5000 | 3.0800 | 3.3000 | +10.000% | 12 | 290 | +13.333% |
| 2026-07-17 | 3.2000 | 3.3000 | 2.8000 | 3.0000 | +11.111% | 25 | 280 | +24.667% |
| 2026-07-16 | 3.0000 | 3.4800 | 2.7000 | 2.7000 | +116.000% | 61 | 275 | +38.519% |
| 2026-07-15 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -21.875% | 20 | 255 | +199.200% |
| 2026-07-13 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -13.514% | 5 | 250 | +133.750% |
| 2026-07-10 | 2.0000 | 2.0000 | 1.8500 | 1.8500 | -2.632% | 19 | 231 | +102.162% |
| 2026-07-09 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -9.524% | 13 | 231 | +96.842% |
| 2026-07-08 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -16.000% | 1 | 231 | +78.095% |
| 2026-07-07 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +35.135% | 11 | 232 | +49.600% |
| 2026-07-02 | 1.7500 | 1.8500 | 1.7500 | 1.8500 | -2.632% | 4 | 228 | +102.162% |
| 2026-07-01 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | +35.714% | 2 | 228 | +96.842% |
| 2026-06-30 | 1.6300 | 1.6300 | 1.4000 | 1.4000 | -12.500% | 4 | 227 | +167.143% |
| 2026-06-29 | 1.8500 | 1.8500 | 1.6000 | 1.6000 | -23.077% | 3 | 227 | +133.750% |
| 2026-06-26 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | +57.576% | 6 | 232 | +79.808% |
| 2026-06-23 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +5.600% | 1 | 232 | +183.333% |
| 2026-06-22 | 1.0400 | 1.2500 | 1.0400 | 1.2500 | -1.575% | 104 | 190 | +199.200% |
| 2026-06-18 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -18.065% | 1 | 191 | +194.488% |
| 2026-06-16 | 1.4500 | 1.5500 | 1.4500 | 1.5500 | 0.000% | 11 | 186 | +141.290% |
| 2026-06-11 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -26.887% | 5 | 186 | +141.290% |
| 2026-06-05 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +4.950% | 2 | 184 | +76.415% |
| 2026-06-04 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +41.259% | 1 | 184 | +85.149% |
| 2026-06-02 | 1.5000 | 1.5100 | 1.3500 | 1.4300 | +5.926% | 69 | 182 | +161.538% |
| 2026-05-28 | 1.2000 | 1.3500 | 1.2000 | 1.3500 | -16.149% | 10 | 182 | +177.037% |
| 2026-05-22 | 1.4700 | 1.6100 | 1.4700 | 1.6100 | +15.000% | 2 | 182 | +132.298% |
| 2026-05-18 | 1.2000 | 1.4000 | 1.2000 | 1.4000 | +29.630% | 30 | 176 | +167.143% |
| 2026-05-14 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +3.846% | 1 | 176 | +246.296% |
| 2026-05-13 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +9.474% | 3 | 176 | +259.615% |
| 2026-05-11 | 1.0000 | 1.0000 | 0.8900 | 0.9500 | -9.524% | 6 | 175 | +293.684% |
| 2026-05-08 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -19.231% | 1 | 175 | +256.190% |
| 2026-05-04 | 1.4500 | 1.4500 | 1.2600 | 1.3000 | -13.333% | 8 | 175 | +187.692% |
| 2026-05-01 | 1.4500 | 1.5500 | 1.4500 | 1.5000 | -25.000% | 3 | 177 | +149.333% |
| 2026-04-28 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +2.564% | 3 | 177 | +87.000% |
| 2026-04-27 | 2.0300 | 2.0300 | 1.9500 | 1.9500 | +14.706% | 3 | 174 | +91.795% |
| 2026-04-24 | 1.8300 | 1.8300 | 1.7000 | 1.7000 | +6.250% | 7 | 173 | +120.000% |
| 2026-04-23 | 1.5500 | 1.6300 | 1.5500 | 1.6000 | -11.111% | 3 | 166 | +133.750% |
| 2026-04-22 | 1.8500 | 2.0000 | 1.8000 | 1.8000 | -2.174% | 15 | 166 | +107.778% |
| 2026-04-21 | 1.9000 | 2.0000 | 1.7500 | 1.8400 | -31.852% | 96 | 135 | +103.261% |
| 2026-04-20 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 0.000% | 5 | 135 | +38.519% |
| 2026-04-17 | 2.3500 | 2.7000 | 2.3500 | 2.7000 | +5.882% | 17 | 131 | +38.519% |
| 2026-04-16 | 2.8000 | 2.8000 | 2.2000 | 2.5500 | -33.766% | 13 | 116 | +46.667% |
| 2026-04-10 | 3.8200 | 3.8500 | 3.8200 | 3.8500 | -20.455% | 8 | 106 | -2.857% |
| 2026-04-06 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -5.098% | 3 | 102 | -22.727% |
| 2026-04-02 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -7.273% | 9 | 90 | -26.667% |
| 2026-03-24 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -19.708% | 1 | 90 | -32.000% |
| 2026-03-20 | 6.6000 | 6.8500 | 6.6000 | 6.8500 | -11.499% | 6 | 89 | -45.401% |
| 2026-03-18 | 7.7500 | 7.7500 | 7.7400 | 7.7400 | -13.520% | 2 | 89 | -51.680% |
| 2026-03-17 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -3.763% | 1 | 89 | -58.212% |
| 2026-03-09 | 9.3300 | 9.3300 | 9.3000 | 9.3000 | +12.727% | 2 | 89 | -59.785% |
| 2026-03-06 | 8.3500 | 8.3500 | 8.2500 | 8.2500 | -16.498% | 6 | 90 | -54.667% |
| 2026-03-03 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -11.151% | 1 | 90 | -62.146% |
| 2026-02-26 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | +3.925% | 7 | 90 | -66.367% |
| 2026-02-23 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +17.196% | 12 | 83 | -65.047% |
| 2026-02-20 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | -6.263% | 5 | 91 | -59.036% |
| 2026-02-18 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | -3.564% | 1 | 86 | -61.602% |
| 2026-02-13 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +5.538% | 3 | 82 | -62.970% |
| 2026-02-10 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | +20.986% | 2 | 82 | -60.920% |
| 2026-02-05 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | -4.469% | 1 | 80 | -52.718% |
| 2026-02-02 | 8.3500 | 8.3500 | 8.2800 | 8.2800 | +33.981% | 7 | 80 | -54.831% |
| 2026-01-28 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -16.486% | 1 | 85 | -39.482% |
| 2026-01-27 | 6.9000 | 7.4000 | 6.8900 | 7.4000 | -1.596% | 31 | 85 | -49.459% |
| 2026-01-26 | 7.5000 | 7.5200 | 7.4000 | 7.5200 | +17.868% | 32 | 60 | -50.266% |
| 2026-01-23 | 8.3500 | 8.3500 | 6.3800 | 6.3800 | -17.143% | 3 | 33 | -41.379% |
| 2026-01-22 | 9.2000 | 9.2000 | 7.7000 | 7.7000 | -49.508% | 8 | 31 | -51.429% |
| 2026-01-20 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -24.205% | 2 | 25 | -75.475% |
| 2026-01-06 | 20.1200 | 20.1200 | 20.1200 | 20.1200 | +14.448% | 1 | 27 | -81.412% |
| 2025-12-11 | 17.5800 | 17.5800 | 17.5800 | 17.5800 | +6.869% | 2 | 27 | -78.726% |
| 2025-12-09 | 16.4800 | 16.4800 | 16.4500 | 16.4500 | -25.057% | 18 | 27 | -77.264% |
| 2025-11-28 | 21.7500 | 21.9500 | 21.7500 | 21.9500 | -0.454% | 2 | 10 | -82.961% |
| 2025-11-26 | 21.9000 | 22.1000 | 21.9000 | 22.0500 | -6.568% | 8 | 9 | -83.039% |
| 2025-11-18 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -3.673% | 1 | 9 | -84.153% |
| 2025-11-17 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +20.809% | 1 | 9 | -84.735% |
| 2025-11-11 | 20.2800 | 20.2800 | 20.2800 | 20.2800 | +6.681% | 1 | 8 | -81.558% |
| 2025-11-06 | 18.9000 | 19.0100 | 18.9000 | 19.0100 | -9.562% | 2 | 8 | -80.326% |
| 2025-10-28 | 21.0200 | 21.0200 | 21.0200 | 21.0200 | -20.529% | 1 | 9 | -82.207% |
| 2025-10-07 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | -1.121% | 9 | 17 | -85.860% |
| 2025-10-06 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | -5.810% | 2 | 17 | -86.019% |
| 2025-09-19 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | +15.213% | 1 | 17 | -86.831% |
| 2025-08-28 | 24.5100 | 24.6500 | 24.5100 | 24.6500 | -5.736% | 2 | 18 | -84.828% |
| 2025-08-21 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | -2.752% | 1 | 18 | -85.698% |
| 2025-08-20 | 26.6500 | 26.8900 | 26.6500 | 26.8900 | +4.834% | 2 | 17 | -86.091% |
| 2025-08-15 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | +9.242% | 1 | 17 | -85.419% |
| 2025-08-14 | 23.3000 | 23.4800 | 23.3000 | 23.4800 | -1.345% | 2 | 18 | -84.072% |
| 2025-08-13 | 23.3500 | 23.8000 | 23.3500 | 23.8000 | -7.285% | 3 | 18 | -84.286% |
| 2025-08-11 | 25.4000 | 25.6700 | 25.4000 | 25.6700 | -8.550% | 2 | 17 | -85.430% |
| 2025-08-08 | 27.9500 | 28.0700 | 27.9500 | 28.0700 | +24.479% | 9 | 17 | -86.676% |
| 2025-08-01 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | +4.884% | 4 | 10 | -83.415% |
| 2025-07-24 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +1.415% | 4 | 6 | -82.605% |
| 2025-07-21 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -27.891% | 4 | 2 | -82.358% |
| 2025-06-09 | 29.4000 | 29.4000 | 29.4000 | 29.4000 | 0.000% | 2 | 2 | -87.279% |