ABT261218C00125000
ABT Dec 18 2026 125.00 Call
optionOPRA
EODNov 5, 2026
0.85USD-37.956%(-0.52)396Vol3,063OI
ABT261218C00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.3700 | 1.6500 | 0.7100 | 0.8500 | -37.956% | 396 | 2,702 | 0.000% |
| 2026-11-04 | 1.0000 | 1.3700 | 0.7700 | 1.3700 | +204.444% | 101 | 2,642 | -37.956% |
| 2026-11-03 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -33.824% | 1 | 2,641 | +88.889% |
| 2026-11-02 | 0.4000 | 0.6800 | 0.3200 | 0.6800 | +240.000% | 58 | 2,619 | +25.000% |
| 2026-10-30 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | +33.333% | 19 | 2,624 | +325.000% |
| 2026-10-28 | 0.1000 | 0.1500 | 0.1000 | 0.1500 | 0.000% | 4 | 2,626 | +466.667% |
| 2026-10-27 | 0.1500 | 0.1500 | 0.1000 | 0.1500 | 0.000% | 102 | 2,525 | +466.667% |
| 2026-10-26 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 1 | 2,524 | +466.667% |
| 2026-10-23 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | +100.000% | 5 | 2,525 | +325.000% |
| 2026-10-22 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 1 | 2,524 | +750.000% |
| 2026-10-21 | 0.1500 | 0.1500 | 0.0700 | 0.1500 | -50.000% | 10 | 2,532 | +466.667% |
| 2026-10-20 | 0.6000 | 0.6000 | 0.2900 | 0.3000 | -14.286% | 2,011 | 557 | +183.333% |
| 2026-10-19 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -50.000% | 1 | 557 | +142.857% |
| 2026-10-16 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +40.000% | 256 | 632 | +21.429% |
| 2026-10-15 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +66.667% | 1 | 632 | +70.000% |
| 2026-10-14 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 36 | 632 | +183.333% |
| 2026-10-13 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | +36.364% | 4 | 628 | +183.333% |
| 2026-10-07 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | +22.222% | 4 | 632 | +286.364% |
| 2026-10-06 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -28.000% | 1 | 633 | +372.222% |
| 2026-10-05 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +25.000% | 1 | 632 | +240.000% |
| 2026-10-01 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | -33.333% | 2 | 634 | +325.000% |
| 2026-09-30 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -30.233% | 1 | 635 | +183.333% |
| 2026-09-29 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +22.857% | 2 | 637 | +97.674% |
| 2026-09-28 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -5.405% | 2 | 635 | +142.857% |
| 2026-09-25 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | -13.953% | 5 | 639 | +129.730% |
| 2026-09-24 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | -14.000% | 5 | 641 | +97.674% |
| 2026-09-23 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -16.667% | 7 | 634 | +70.000% |
| 2026-09-22 | 0.5500 | 0.6500 | 0.5500 | 0.6000 | +11.111% | 22 | 614 | +41.667% |
| 2026-09-21 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +3.846% | 18 | 596 | +57.407% |
| 2026-09-18 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | -5.455% | 2 | 594 | +63.462% |
| 2026-09-17 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 0.000% | 2 | 593 | +54.545% |
| 2026-09-16 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 1 | 594 | +54.545% |
| 2026-09-15 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | -15.385% | 6 | 600 | +54.545% |
| 2026-09-14 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | +14.035% | 22 | 620 | +30.769% |
| 2026-09-11 | 0.7300 | 0.7300 | 0.5700 | 0.5700 | -30.488% | 26 | 623 | +49.123% |
| 2026-09-10 | 0.9100 | 0.9100 | 0.8200 | 0.8200 | -18.000% | 2 | 623 | +3.659% |
| 2026-09-09 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | 0.000% | 5 | 620 | -15.000% |
| 2026-09-08 | 0.9500 | 1.0600 | 0.9500 | 1.0000 | -36.306% | 41 | 629 | -15.000% |
| 2026-09-04 | 1.2500 | 1.6500 | 1.2500 | 1.5700 | +16.296% | 50 | 627 | -45.860% |
| 2026-09-03 | 1.5000 | 1.5000 | 1.3500 | 1.3500 | -27.027% | 15 | 628 | -37.037% |
| 2026-09-02 | 1.7500 | 2.0000 | 1.7500 | 1.8500 | +15.625% | 310 | 322 | -54.054% |
| 2026-09-01 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -11.111% | 51 | 277 | -46.875% |
| 2026-08-31 | 2.0400 | 2.0400 | 1.8000 | 1.8000 | -20.705% | 9 | 271 | -52.778% |
| 2026-08-28 | 2.3500 | 2.3500 | 2.2700 | 2.2700 | -7.347% | 16 | 255 | -62.555% |
| 2026-08-27 | 2.4300 | 2.4500 | 2.4300 | 2.4500 | -21.725% | 2 | 254 | -65.306% |
| 2026-08-26 | 3.6000 | 3.6000 | 3.1300 | 3.1300 | -19.949% | 29 | 230 | -72.843% |
| 2026-08-25 | 3.6000 | 3.9100 | 3.5000 | 3.9100 | -9.908% | 10 | 235 | -78.261% |
| 2026-08-24 | 4.4000 | 4.4000 | 4.1000 | 4.3400 | +3.333% | 67 | 196 | -80.415% |
| 2026-08-21 | 4.0000 | 4.2000 | 4.0000 | 4.2000 | +13.514% | 19 | 177 | -79.762% |
| 2026-08-20 | 3.5000 | 3.7000 | 3.5000 | 3.7000 | -0.804% | 8 | 173 | -77.027% |
| 2026-08-19 | 3.2500 | 3.7300 | 3.2500 | 3.7300 | +20.323% | 8 | 170 | -77.212% |
| 2026-08-18 | 2.7500 | 3.1000 | 2.7500 | 3.1000 | +37.778% | 8 | 166 | -72.581% |
| 2026-08-17 | 2.2600 | 2.3500 | 2.2500 | 2.2500 | -12.451% | 27 | 148 | -62.222% |
| 2026-08-14 | 2.7000 | 2.7000 | 2.5700 | 2.5700 | -1.154% | 4 | 147 | -66.926% |
| 2026-08-13 | 2.4500 | 2.6000 | 2.4500 | 2.6000 | -0.383% | 5 | 146 | -67.308% |
| 2026-08-12 | 2.5900 | 2.6100 | 2.5900 | 2.6100 | +6.967% | 2 | 148 | -67.433% |
| 2026-08-11 | 2.3500 | 2.4400 | 2.2500 | 2.4400 | +19.024% | 18 | 136 | -65.164% |
| 2026-08-07 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +0.985% | 2 | 134 | -58.537% |
| 2026-08-06 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -3.333% | 1 | 133 | -58.128% |
| 2026-08-04 | 1.8000 | 2.1000 | 1.7800 | 2.1000 | -5.405% | 9 | 127 | -59.524% |
| 2026-08-03 | 2.5000 | 2.5000 | 2.0800 | 2.2200 | +11.000% | 25 | 103 | -61.712% |
| 2026-07-31 | 1.5800 | 2.0000 | 1.5800 | 2.0000 | +2.564% | 3 | 101 | -57.500% |
| 2026-07-30 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -17.021% | 15 | 104 | -56.410% |
| 2026-07-29 | 2.5000 | 2.6400 | 2.3500 | 2.3500 | -8.560% | 21 | 115 | -63.830% |
| 2026-07-28 | 2.7500 | 2.7500 | 2.5700 | 2.5700 | +45.198% | 11 | 106 | -66.926% |
| 2026-07-27 | 1.8500 | 2.0000 | 1.7700 | 1.7700 | +41.600% | 13 | 97 | -51.977% |
| 2026-07-23 | 1.1500 | 1.2500 | 1.1500 | 1.2500 | +0.806% | 3 | 96 | -32.000% |
| 2026-07-21 | 1.3500 | 1.3500 | 1.2400 | 1.2400 | -17.333% | 2 | 94 | -31.452% |
| 2026-07-20 | 1.3500 | 1.5000 | 1.3500 | 1.5000 | +3.448% | 8 | 90 | -43.333% |
| 2026-07-17 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | +10.687% | 6 | 90 | -41.379% |
| 2026-07-16 | 1.6900 | 1.6900 | 1.3000 | 1.3100 | +28.431% | 11 | 89 | -35.115% |
| 2026-07-10 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +2.000% | 2 | 87 | -16.667% |
| 2026-07-08 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | -9.091% | 3 | 88 | -15.000% |
| 2026-07-02 | 0.7500 | 1.1000 | 0.7500 | 1.1000 | +32.530% | 3 | 85 | -22.727% |
| 2026-06-26 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +38.333% | 1 | 85 | +2.410% |
| 2026-06-18 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -14.286% | 1 | 85 | +41.667% |
| 2026-06-16 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -39.130% | 4 | 81 | +21.429% |
| 2026-06-05 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +21.053% | 7 | 74 | -26.087% |
| 2026-06-04 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +5.556% | 1 | 74 | -10.526% |
| 2026-06-02 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +50.000% | 5 | 74 | -5.556% |
| 2026-05-29 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +5.263% | 1 | 74 | +41.667% |
| 2026-05-13 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +14.000% | 1 | 75 | +49.123% |
| 2026-05-12 | 0.6100 | 0.6100 | 0.5000 | 0.5000 | -12.281% | 71 | 119 | +70.000% |
| 2026-05-04 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | -28.750% | 3 | 119 | +49.123% |
| 2026-05-01 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +6.667% | 1 | 119 | +6.250% |
| 2026-04-29 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | -13.793% | 3 | 119 | +13.333% |
| 2026-04-27 | 0.9500 | 0.9500 | 0.8700 | 0.8700 | +20.833% | 11 | 120 | -2.299% |
| 2026-04-23 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -34.545% | 30 | 110 | +18.056% |
| 2026-04-20 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +1.852% | 1 | 140 | -22.727% |
| 2026-04-17 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +13.684% | 1 | 139 | -21.296% |
| 2026-04-16 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -50.777% | 1 | 140 | -10.526% |
| 2026-04-15 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +7.222% | 1 | 140 | -55.959% |
| 2026-04-10 | 2.0800 | 2.0800 | 1.8000 | 1.8000 | -23.077% | 6 | 139 | -52.778% |
| 2026-04-06 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -8.594% | 3 | 144 | -63.675% |
| 2026-04-02 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -8.571% | 65 | 76 | -66.797% |
| 2026-04-01 | 2.7200 | 2.8000 | 2.7200 | 2.8000 | -14.894% | 3 | 76 | -69.643% |
| 2026-03-26 | 3.4000 | 3.4000 | 3.2900 | 3.2900 | +6.472% | 3 | 74 | -74.164% |
| 2026-03-24 | 2.8100 | 3.0900 | 2.8100 | 3.0900 | -18.684% | 3 | 71 | -72.492% |
| 2026-03-20 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -8.654% | 1 | 68 | -77.632% |
| 2026-03-18 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -11.677% | 30 | 69 | -79.567% |
| 2026-03-11 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | +17.164% | 1 | 39 | -81.953% |
| 2026-03-06 | 4.2600 | 4.2600 | 4.0200 | 4.0200 | -37.674% | 5 | 38 | -78.856% |
| 2026-02-23 | 5.5000 | 6.5300 | 5.5000 | 6.4500 | +19.888% | 10 | 40 | -86.822% |
| 2026-02-20 | 5.4000 | 5.5600 | 5.3700 | 5.3800 | -16.589% | 5 | 39 | -84.201% |
| 2026-02-13 | 5.8200 | 6.4500 | 5.8200 | 6.4500 | +29.000% | 5 | 35 | -86.822% |
| 2026-02-09 | 4.9500 | 5.1500 | 4.9000 | 5.0000 | +25.313% | 12 | 35 | -83.000% |
| 2026-02-03 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -14.378% | 1 | 28 | -78.697% |
| 2026-02-02 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | +14.496% | 2 | 28 | -81.760% |
| 2026-01-27 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +29.206% | 1 | 27 | -79.115% |
| 2026-01-23 | 3.2900 | 3.2900 | 3.1500 | 3.1500 | -17.539% | 3 | 28 | -73.016% |
| 2026-01-22 | 4.5500 | 4.5500 | 3.8200 | 3.8200 | -60.619% | 7 | 28 | -77.749% |
| 2026-01-21 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +0.207% | 1 | 28 | -91.237% |
| 2026-01-20 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | -10.783% | 1 | 28 | -91.219% |
| 2026-01-13 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -6.627% | 1 | 29 | -92.166% |
| 2026-01-02 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | -7.997% | 10 | 29 | -92.685% |
| 2025-12-29 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | +3.951% | 1 | 32 | -93.270% |
| 2025-12-26 | 12.1000 | 12.1500 | 12.1000 | 12.1500 | +7.048% | 21 | 31 | -93.004% |
| 2025-12-23 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -19.788% | 1 | 44 | -92.511% |
| 2025-12-16 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -5.034% | 1 | 44 | -93.993% |
| 2025-12-15 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +24.167% | 4 | 44 | -94.295% |
| 2025-12-11 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +10.092% | 11 | 46 | -92.917% |
| 2025-12-10 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +0.926% | 1 | 46 | -92.202% |
| 2025-12-09 | 11.3200 | 11.3200 | 10.8000 | 10.8000 | -6.897% | 3 | 45 | -92.130% |
| 2025-12-08 | 11.8500 | 11.8500 | 11.6000 | 11.6000 | -11.111% | 2 | 44 | -92.672% |
| 2025-12-05 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -20.427% | 1 | 43 | -93.487% |
| 2025-11-14 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +12.560% | 1 | 43 | -94.817% |
| 2025-11-11 | 14.5300 | 14.5700 | 14.5300 | 14.5700 | +9.549% | 2 | 42 | -94.166% |
| 2025-11-05 | 15.1000 | 15.1000 | 13.3000 | 13.3000 | -5.741% | 2 | 42 | -93.609% |
| 2025-10-29 | 14.1100 | 14.1100 | 14.1100 | 14.1100 | -5.429% | 2 | 42 | -93.976% |
| 2025-10-28 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | +4.555% | 1 | 42 | -94.303% |
| 2025-10-27 | 14.2700 | 14.2700 | 14.2700 | 14.2700 | +5.704% | 2 | 40 | -94.043% |
| 2025-10-24 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -17.431% | 1 | 40 | -93.704% |
| 2025-10-21 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -2.096% | 1 | 40 | -94.801% |
| 2025-10-20 | 16.8000 | 17.1600 | 16.7000 | 16.7000 | -9.485% | 21 | 40 | -94.910% |
| 2025-10-13 | 19.0700 | 19.0700 | 18.4500 | 18.4500 | -14.623% | 4 | 21 | -95.393% |
| 2025-09-23 | 21.6000 | 21.6100 | 21.6000 | 21.6100 | -1.144% | 2 | 20 | -96.067% |
| 2025-09-19 | 21.6800 | 21.8600 | 21.6800 | 21.8600 | +24.064% | 2 | 20 | -96.112% |
| 2025-09-03 | 17.6200 | 17.6200 | 17.6200 | 17.6200 | -12.425% | 1 | 20 | -95.176% |
| 2025-08-20 | 19.8400 | 20.1200 | 19.8400 | 20.1200 | +5.395% | 2 | 20 | -95.775% |
| 2025-08-19 | 18.8500 | 19.0900 | 18.8500 | 19.0900 | +11.377% | 2 | 20 | -95.547% |
| 2025-08-14 | 17.0800 | 17.1400 | 17.0800 | 17.1400 | -4.459% | 2 | 19 | -95.041% |
| 2025-08-12 | 17.7500 | 17.9400 | 17.7500 | 17.9400 | +12.336% | 9 | 18 | -95.262% |
| 2025-08-01 | 15.9700 | 15.9700 | 15.9700 | 15.9700 | -0.187% | 1 | 15 | -94.678% |
| 2025-07-28 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +1.781% | 1 | 16 | -94.688% |
| 2025-07-24 | 15.7200 | 15.7200 | 15.7200 | 15.7200 | +6.939% | 1 | 16 | -94.593% |
| 2025-07-18 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +2.797% | 1 | 15 | -94.218% |
| 2025-07-17 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -38.229% | 1 | 15 | -94.056% |
| 2025-06-09 | 23.0000 | 23.1500 | 23.0000 | 23.1500 | -0.216% | 14 | 15 | -96.328% |
| 2025-06-06 | 23.0300 | 23.2000 | 23.0300 | 23.2000 | 0.000% | 4 | 1 | -96.336% |