ABT261218C00130000
ABT Dec 18 2026 130.00 Call
optionOPRA
EODNov 5, 2026
0.35USD-50.000%(-0.35)100Vol1,101OI
ABT261218C00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.7000 | 0.7600 | 0.3500 | 0.3500 | -50.000% | 100 | 1,025 | 0.000% |
| 2026-11-04 | 0.4500 | 0.7000 | 0.3000 | 0.7000 | +311.765% | 500 | 1,124 | -50.000% |
| 2026-11-03 | 0.1500 | 0.2300 | 0.1000 | 0.1700 | -15.000% | 5 | 1,123 | +105.882% |
| 2026-11-02 | 0.1000 | 0.2500 | 0.1000 | 0.2000 | +150.000% | 316 | 1,023 | +75.000% |
| 2026-10-30 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 3 | 1,023 | +337.500% |
| 2026-10-29 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +25.000% | 1 | 1,023 | +250.000% |
| 2026-10-23 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.000% | 9 | 1,021 | +337.500% |
| 2026-10-22 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +60.000% | 1 | 1,022 | +337.500% |
| 2026-10-21 | 0.0500 | 0.1300 | 0.0500 | 0.0500 | -61.538% | 57 | 1,079 | +600.000% |
| 2026-10-20 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -27.778% | 4 | 1,075 | +169.231% |
| 2026-10-16 | 0.2500 | 0.2500 | 0.1800 | 0.1800 | -10.000% | 24 | 1,052 | +94.444% |
| 2026-10-15 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +66.667% | 11 | 1,043 | +75.000% |
| 2026-10-13 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 7 | 1,036 | +191.667% |
| 2026-10-12 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 2 | 1,038 | +133.333% |
| 2026-10-05 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +66.667% | 1 | 1,039 | +75.000% |
| 2026-10-02 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +20.000% | 11 | 1,049 | +191.667% |
| 2026-10-01 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -64.286% | 40 | 1,049 | +250.000% |
| 2026-09-25 | 0.2000 | 0.2800 | 0.2000 | 0.2800 | +12.000% | 11 | 1,059 | +25.000% |
| 2026-09-24 | 0.3500 | 0.3500 | 0.2500 | 0.2500 | 0.000% | 6 | 1,063 | +40.000% |
| 2026-09-23 | 0.3500 | 0.3500 | 0.2500 | 0.2500 | -16.667% | 65 | 1,018 | +40.000% |
| 2026-09-22 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +11.111% | 1 | 1,017 | +16.667% |
| 2026-09-21 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 1 | 1,016 | +29.630% |
| 2026-09-15 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -16.667% | 2 | 1,018 | +16.667% |
| 2026-09-14 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -18.182% | 1 | 1,017 | -2.778% |
| 2026-09-10 | 0.5000 | 0.5000 | 0.4400 | 0.4400 | -18.519% | 55 | 1,061 | -20.455% |
| 2026-09-08 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | -32.500% | 21 | 1,074 | -35.185% |
| 2026-09-03 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -15.789% | 15 | 1,074 | -56.250% |
| 2026-09-01 | 1.1500 | 1.1500 | 0.9500 | 0.9500 | -15.929% | 24 | 1,065 | -63.158% |
| 2026-08-31 | 1.2500 | 1.2500 | 1.1300 | 1.1300 | -24.667% | 10 | 1,072 | -69.027% |
| 2026-08-28 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -11.765% | 55 | 1,017 | -76.667% |
| 2026-08-27 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -27.660% | 1 | 1,018 | -79.412% |
| 2026-08-26 | 2.3000 | 2.4000 | 2.3000 | 2.3500 | -2.083% | 7 | 1,012 | -85.106% |
| 2026-08-25 | 2.4000 | 2.4000 | 2.3500 | 2.4000 | -8.745% | 26 | 1,011 | -85.417% |
| 2026-08-24 | 2.8500 | 2.9500 | 2.6300 | 2.6300 | -5.396% | 95 | 955 | -86.692% |
| 2026-08-21 | 2.7500 | 2.7800 | 2.7500 | 2.7800 | +13.469% | 2 | 953 | -87.410% |
| 2026-08-19 | 2.4400 | 2.5000 | 2.4400 | 2.4500 | +23.116% | 29 | 924 | -85.714% |
| 2026-08-18 | 1.8500 | 1.9900 | 1.8500 | 1.9900 | +42.143% | 28 | 922 | -82.412% |
| 2026-08-17 | 1.5000 | 1.5000 | 1.4000 | 1.4000 | +7.692% | 4 | 922 | -75.000% |
| 2026-08-14 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -23.529% | 5 | 922 | -73.077% |
| 2026-08-13 | 1.7500 | 1.7500 | 1.5500 | 1.7000 | +1.190% | 35 | 926 | -79.412% |
| 2026-08-12 | 1.2200 | 1.7100 | 1.2200 | 1.6800 | +5.660% | 8 | 923 | -79.167% |
| 2026-08-11 | 1.4500 | 1.5900 | 1.4500 | 1.5900 | +6.000% | 6 | 922 | -77.987% |
| 2026-08-10 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +50.000% | 1 | 922 | -76.667% |
| 2026-08-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -2.913% | 2 | 920 | -65.000% |
| 2026-07-31 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -17.600% | 10 | 920 | -66.019% |
| 2026-07-30 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -37.500% | 2 | 920 | -72.000% |
| 2026-07-29 | 1.9000 | 2.0000 | 1.9000 | 2.0000 | +27.389% | 4 | 919 | -82.500% |
| 2026-07-28 | 1.4500 | 1.6500 | 1.4500 | 1.5700 | +36.522% | 507 | 919 | -77.707% |
| 2026-07-27 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | +17.347% | 2 | 918 | -69.565% |
| 2026-07-24 | 0.9500 | 1.1000 | 0.9500 | 0.9800 | +27.273% | 15 | 927 | -64.286% |
| 2026-07-23 | 0.8500 | 0.9000 | 0.7700 | 0.7700 | -3.750% | 8 | 925 | -54.545% |
| 2026-07-22 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | -23.810% | 41 | 925 | -56.250% |
| 2026-07-21 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +10.526% | 1 | 925 | -66.667% |
| 2026-07-20 | 0.9000 | 1.1000 | 0.9000 | 0.9500 | +18.750% | 10 | 923 | -63.158% |
| 2026-07-17 | 0.8500 | 1.0500 | 0.8000 | 0.8000 | 0.000% | 33 | 918 | -56.250% |
| 2026-07-16 | 1.1000 | 1.1000 | 0.8000 | 0.8000 | +128.571% | 14 | 917 | -56.250% |
| 2026-07-14 | 0.4500 | 0.4500 | 0.3500 | 0.3500 | -30.000% | 13 | 917 | 0.000% |
| 2026-07-13 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -18.033% | 1 | 917 | -30.000% |
| 2026-07-10 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -6.154% | 5 | 922 | -42.623% |
| 2026-07-09 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -18.750% | 25 | 922 | -46.154% |
| 2026-07-07 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +6.667% | 1 | 923 | -56.250% |
| 2026-07-02 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +66.667% | 1 | 923 | -53.333% |
| 2026-06-24 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 4 | 921 | -22.222% |
| 2026-06-22 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | +12.500% | 503 | 425 | -22.222% |
| 2026-06-18 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | -21.569% | 3 | 422 | -12.500% |
| 2026-06-17 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +13.333% | 1 | 422 | -31.373% |
| 2026-06-15 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 1 | 422 | -22.222% |
| 2026-06-10 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -28.571% | 1 | 422 | -30.000% |
| 2026-06-08 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -12.500% | 20 | 402 | -50.000% |
| 2026-06-05 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +33.333% | 1 | 402 | -56.250% |
| 2026-06-04 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -20.000% | 20 | 402 | -41.667% |
| 2026-06-02 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +25.000% | 1 | 402 | -53.333% |
| 2026-06-01 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +300.000% | 10 | 402 | -41.667% |
| 2026-05-27 | 0.3300 | 0.3300 | 0.1500 | 0.1500 | -70.000% | 10 | 392 | +133.333% |
| 2026-05-26 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | +4.167% | 11 | 392 | -30.000% |
| 2026-05-22 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.000% | 10 | 392 | -27.083% |
| 2026-05-21 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | -4.000% | 11 | 381 | -27.083% |
| 2026-05-18 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1 | 381 | -30.000% |
| 2026-05-15 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +66.667% | 1 | 381 | -30.000% |
| 2026-05-11 | 0.3400 | 0.3500 | 0.3000 | 0.3000 | -18.919% | 12 | 387 | +16.667% |
| 2026-05-08 | 0.4000 | 0.4000 | 0.3600 | 0.3700 | -11.905% | 7 | 387 | -5.405% |
| 2026-05-06 | 0.4500 | 0.5000 | 0.4000 | 0.4200 | -6.667% | 157 | 383 | -16.667% |
| 2026-05-04 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 2 | 496 | -22.222% |
| 2026-05-01 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 2 | 496 | -22.222% |
| 2026-04-30 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -24.242% | 1 | 496 | -30.000% |
| 2026-04-28 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +24.528% | 1 | 496 | -46.970% |
| 2026-04-22 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | -18.462% | 4 | 497 | -33.962% |
| 2026-04-16 | 0.7500 | 0.7500 | 0.5700 | 0.6500 | -53.571% | 16 | 497 | -46.154% |
| 2026-04-15 | 1.3000 | 1.4000 | 1.1000 | 1.4000 | +7.692% | 253 | 489 | -75.000% |
| 2026-04-14 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -23.529% | 1 | 250 | -73.077% |
| 2026-04-07 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -5.556% | 1 | 250 | -79.412% |
| 2026-04-06 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -13.043% | 1 | 250 | -80.556% |
| 2026-04-01 | 2.0400 | 2.0700 | 2.0400 | 2.0700 | +11.290% | 5 | 250 | -83.092% |
| 2026-03-31 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -22.176% | 1 | 254 | -81.183% |
| 2026-03-26 | 2.3000 | 2.3900 | 2.3000 | 2.3900 | +6.222% | 9 | 255 | -85.356% |
| 2026-03-24 | 2.1300 | 2.2500 | 2.1300 | 2.2500 | +2.273% | 3 | 254 | -84.444% |
| 2026-03-23 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -24.138% | 1 | 256 | -84.091% |
| 2026-03-20 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -17.143% | 1 | 255 | -87.931% |
| 2026-03-17 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -12.718% | 1 | 255 | -90.000% |
| 2026-03-09 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | +18.289% | 1 | 255 | -91.272% |
| 2026-03-06 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -20.979% | 1 | 254 | -89.676% |
| 2026-03-04 | 4.1700 | 4.3200 | 4.1700 | 4.2900 | +9.439% | 7 | 254 | -91.841% |
| 2026-03-03 | 4.0500 | 4.1500 | 3.9200 | 3.9200 | -11.312% | 42 | 251 | -91.071% |
| 2026-03-02 | 4.5200 | 4.5800 | 4.3200 | 4.4200 | -12.648% | 172 | 213 | -92.081% |
| 2026-02-26 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +15.000% | 1 | 75 | -93.083% |
| 2026-02-23 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +17.333% | 1 | 75 | -92.045% |
| 2026-02-20 | 3.4000 | 3.7500 | 3.4000 | 3.7500 | -16.667% | 5 | 76 | -90.667% |
| 2026-02-11 | 3.9800 | 4.5000 | 3.9800 | 4.5000 | +11.111% | 23 | 78 | -92.222% |
| 2026-02-10 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +10.959% | 1 | 72 | -91.358% |
| 2026-02-09 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 0.000% | 1 | 73 | -90.411% |
| 2026-02-06 | 3.4200 | 3.6500 | 3.4200 | 3.6500 | +10.272% | 4 | 73 | -90.411% |
| 2026-02-05 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -4.335% | 5 | 77 | -89.426% |
| 2026-02-02 | 3.4900 | 3.4900 | 3.3700 | 3.4600 | +47.234% | 5 | 77 | -89.884% |
| 2026-01-28 | 2.6900 | 2.6900 | 2.3500 | 2.3500 | -16.667% | 9 | 77 | -85.106% |
| 2026-01-26 | 2.7100 | 2.8200 | 2.6500 | 2.8200 | +11.905% | 20 | 70 | -87.589% |
| 2026-01-23 | 2.9500 | 2.9800 | 2.5200 | 2.5200 | -17.377% | 6 | 52 | -86.111% |
| 2026-01-22 | 3.6000 | 3.6800 | 2.9400 | 3.0500 | -57.521% | 32 | 55 | -88.525% |
| 2026-01-21 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -4.267% | 2 | 50 | -95.125% |
| 2026-01-20 | 7.4000 | 7.5000 | 6.7000 | 7.5000 | -11.137% | 5 | 50 | -95.333% |
| 2026-01-16 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | -7.760% | 1 | 53 | -95.853% |
| 2026-01-14 | 8.5000 | 9.1500 | 8.5000 | 9.1500 | +8.284% | 3 | 53 | -96.175% |
| 2026-01-13 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -6.111% | 1 | 55 | -95.858% |
| 2026-01-12 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -12.621% | 1 | 54 | -96.111% |
| 2026-01-05 | 10.0000 | 10.3000 | 10.0000 | 10.3000 | +11.351% | 4 | 53 | -96.602% |
| 2026-01-02 | 9.5000 | 9.6500 | 9.2500 | 9.2500 | -9.314% | 9 | 55 | -96.216% |
| 2025-12-30 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -15.702% | 2 | 50 | -96.569% |
| 2025-12-15 | 11.6500 | 12.1000 | 11.6500 | 12.1000 | -12.635% | 4 | 48 | -97.107% |
| 2025-11-18 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -7.667% | 1 | 46 | -97.473% |
| 2025-11-17 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +8.774% | 4 | 45 | -97.667% |
| 2025-11-14 | 14.4700 | 14.4700 | 13.7900 | 13.7900 | +2.148% | 2 | 45 | -97.462% |
| 2025-11-13 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -13.462% | 1 | 46 | -97.407% |
| 2025-10-13 | 16.2200 | 16.2200 | 15.6000 | 15.6000 | -6.866% | 4 | 47 | -97.756% |
| 2025-10-06 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -11.935% | 1 | 50 | -97.910% |
| 2025-09-24 | 19.0200 | 19.0200 | 19.0200 | 19.0200 | +19.472% | 1 | 51 | -98.160% |
| 2025-08-26 | 16.0100 | 16.0100 | 15.9200 | 15.9200 | -4.269% | 16 | 50 | -97.802% |
| 2025-08-22 | 16.6300 | 16.6300 | 16.6300 | 16.6300 | -2.291% | 1 | 42 | -97.895% |
| 2025-08-20 | 16.9500 | 17.0200 | 16.9500 | 17.0200 | +9.453% | 2 | 43 | -97.944% |
| 2025-08-19 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +1.435% | 1 | 44 | -97.749% |
| 2025-08-14 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | +22.640% | 1 | 44 | -97.717% |
| 2025-07-22 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -4.068% | 1 | 44 | -97.200% |
| 2025-07-18 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | -30.949% | 1 | 43 | -97.314% |
| 2025-06-26 | 18.8700 | 18.8700 | 18.8700 | 18.8700 | -10.780% | 8 | 43 | -98.145% |
| 2025-06-13 | 20.6000 | 21.1500 | 20.6000 | 21.1500 | +2.421% | 114 | 35 | -98.345% |
| 2025-06-02 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | +8.115% | 50 | 50 | -98.305% |
| 2025-05-23 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | 0.000% | 4 | 0 | -98.168% |