ABT261218C00090000
ABT Dec 18 2026 90.00 Call
optionOPRA
EODNov 4, 2026
25.07USD+26.297%(+5.22)2Vol109OI
ABT261218C00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 25.0700 | 25.0700 | 25.0700 | 25.0700 | +26.297% | 2 | 109 | 0.000% |
| 2026-11-02 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | +31.719% | 2 | 109 | +26.297% |
| 2026-10-23 | 15.0700 | 15.0700 | 15.0700 | 15.0700 | +7.260% | 1 | 109 | +66.357% |
| 2026-10-21 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -11.244% | 1 | 110 | +78.434% |
| 2026-10-20 | 15.8300 | 15.8300 | 15.8300 | 15.8300 | +84.070% | 1 | 110 | +58.370% |
| 2026-10-02 | 8.7500 | 8.7500 | 8.6000 | 8.6000 | -19.626% | 4 | 110 | +191.512% |
| 2026-10-01 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -29.373% | 1 | 109 | +134.299% |
| 2026-09-23 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +1.746% | 1 | 109 | +65.479% |
| 2026-09-16 | 14.8900 | 14.8900 | 14.8900 | 14.8900 | +9.485% | 10 | 109 | +68.368% |
| 2026-09-15 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -15.423% | 1 | 109 | +84.338% |
| 2026-09-10 | 16.2500 | 16.2500 | 16.0800 | 16.0800 | -30.087% | 10 | 109 | +55.908% |
| 2026-09-02 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +11.596% | 2 | 108 | +9.000% |
| 2026-09-01 | 20.6100 | 20.6100 | 20.6100 | 20.6100 | -21.991% | 1 | 107 | +21.640% |
| 2026-08-25 | 27.5000 | 27.5000 | 26.4200 | 26.4200 | +1.226% | 2 | 108 | -5.110% |
| 2026-08-19 | 26.5200 | 27.2100 | 26.1000 | 26.1000 | +13.478% | 19 | 106 | -3.946% |
| 2026-08-13 | 23.5900 | 23.5900 | 23.0000 | 23.0000 | +2.541% | 3 | 106 | +9.000% |
| 2026-08-12 | 22.7500 | 22.7500 | 22.4300 | 22.4300 | +1.955% | 2 | 106 | +11.770% |
| 2026-08-11 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -3.509% | 20 | 106 | +13.955% |
| 2026-08-03 | 21.2000 | 22.8000 | 21.2000 | 22.8000 | +23.243% | 2 | 106 | +9.956% |
| 2026-07-30 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -14.073% | 1 | 106 | +35.514% |
| 2026-07-29 | 21.5300 | 21.5300 | 21.5300 | 21.5300 | +3.909% | 6 | 106 | +16.442% |
| 2026-07-28 | 20.7200 | 20.7200 | 20.7200 | 20.7200 | +23.333% | 2 | 106 | +20.994% |
| 2026-07-24 | 15.9000 | 16.8000 | 15.9000 | 16.8000 | +15.862% | 33 | 117 | +49.226% |
| 2026-07-22 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +0.069% | 1 | 117 | +72.897% |
| 2026-07-21 | 14.4900 | 14.4900 | 14.4900 | 14.4900 | -1.092% | 1 | 116 | +73.016% |
| 2026-07-17 | 15.8000 | 15.8000 | 14.6500 | 14.6500 | +4.643% | 2 | 116 | +71.126% |
| 2026-07-16 | 11.4000 | 15.0000 | 11.4000 | 14.0000 | +84.211% | 21 | 133 | +79.071% |
| 2026-07-15 | 7.3800 | 7.9000 | 7.3800 | 7.6000 | +1.333% | 6 | 133 | +229.868% |
| 2026-07-14 | 7.8000 | 7.8000 | 6.9000 | 7.5000 | -21.875% | 32 | 108 | +234.267% |
| 2026-07-13 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -14.667% | 25 | 108 | +161.146% |
| 2026-07-08 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -2.597% | 1 | 107 | +122.844% |
| 2026-07-06 | 11.6300 | 11.6300 | 11.5500 | 11.5500 | +1.316% | 10 | 103 | +117.056% |
| 2026-07-02 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +12.871% | 2 | 103 | +119.912% |
| 2026-07-01 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +21.394% | 1 | 103 | +148.218% |
| 2026-06-30 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | -21.509% | 1 | 102 | +201.322% |
| 2026-06-26 | 10.9500 | 10.9500 | 10.6000 | 10.6000 | +6.000% | 3 | 102 | +136.509% |
| 2026-06-25 | 10.2000 | 10.5000 | 10.0000 | 10.0000 | +4.603% | 6 | 103 | +150.700% |
| 2026-06-24 | 9.5000 | 9.5600 | 9.5000 | 9.5600 | +16.585% | 7 | 105 | +162.238% |
| 2026-06-23 | 7.5000 | 8.4500 | 7.5000 | 8.2000 | +17.143% | 3 | 105 | +205.732% |
| 2026-06-22 | 6.8000 | 7.0000 | 6.8000 | 7.0000 | -2.778% | 2 | 107 | +258.143% |
| 2026-06-17 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -15.294% | 1 | 106 | +248.194% |
| 2026-06-16 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +8.974% | 14 | 120 | +194.941% |
| 2026-06-15 | 7.3000 | 7.8000 | 7.3000 | 7.8000 | +6.849% | 2 | 118 | +221.410% |
| 2026-06-12 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -12.784% | 1 | 117 | +243.425% |
| 2026-06-11 | 7.9500 | 8.4000 | 7.9500 | 8.3700 | +4.625% | 4 | 117 | +199.522% |
| 2026-06-10 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -20.000% | 2 | 115 | +213.375% |
| 2026-06-09 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.961% | 3 | 112 | +150.700% |
| 2026-06-05 | 10.0000 | 10.2500 | 10.0000 | 10.2000 | +10.270% | 3 | 115 | +145.784% |
| 2026-06-04 | 10.0000 | 10.0000 | 9.2500 | 9.2500 | +36.029% | 2 | 115 | +171.027% |
| 2026-06-03 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -15.106% | 6 | 113 | +268.676% |
| 2026-06-01 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | +16.087% | 1 | 112 | +212.984% |
| 2026-05-29 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -1.429% | 20 | 92 | +263.333% |
| 2026-05-28 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -11.392% | 2 | 91 | +258.143% |
| 2026-05-21 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -4.819% | 1 | 91 | +217.342% |
| 2026-05-19 | 7.7300 | 8.3000 | 7.7300 | 8.3000 | +33.655% | 3 | 93 | +202.048% |
| 2026-05-15 | 6.5000 | 6.5000 | 6.2000 | 6.2100 | -5.909% | 4 | 90 | +303.704% |
| 2026-05-12 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +25.714% | 1 | 89 | +279.848% |
| 2026-05-11 | 5.8000 | 5.8000 | 5.2500 | 5.2500 | -25.000% | 13 | 78 | +377.524% |
| 2026-05-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -5.405% | 1 | 78 | +258.143% |
| 2026-05-07 | 7.3000 | 7.4800 | 7.2900 | 7.4000 | +2.778% | 5 | 77 | +238.784% |
| 2026-05-06 | 7.0000 | 7.4600 | 7.0000 | 7.2000 | -7.336% | 16 | 74 | +248.194% |
| 2026-05-04 | 8.0000 | 8.0000 | 7.7000 | 7.7700 | -15.267% | 8 | 72 | +222.651% |
| 2026-04-30 | 8.8000 | 9.2000 | 8.8000 | 9.1700 | -7.374% | 42 | 64 | +173.391% |
| 2026-04-24 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -0.503% | 1 | 42 | +153.232% |
| 2026-04-23 | 9.5000 | 9.9500 | 9.5000 | 9.9500 | -4.327% | 5 | 42 | +151.960% |
| 2026-04-22 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -0.952% | 1 | 39 | +141.058% |
| 2026-04-21 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -16.268% | 2 | 37 | +138.762% |
| 2026-04-20 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | -3.761% | 3 | 37 | +99.920% |
| 2026-04-17 | 12.3000 | 13.0300 | 12.3000 | 13.0300 | +2.437% | 5 | 34 | +92.402% |
| 2026-04-16 | 13.0800 | 13.0800 | 11.5000 | 12.7200 | -15.200% | 33 | 29 | +97.091% |
| 2026-04-13 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -13.545% | 1 | 9 | +67.133% |
| 2026-04-06 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -31.151% | 6 | 8 | +44.496% |
| 2026-03-17 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -33.333% | 1 | 2 | -0.516% |
| 2025-12-24 | 37.6500 | 37.8000 | 37.6500 | 37.8000 | -7.512% | 2 | 1 | -33.677% |
| 2025-11-21 | 40.8700 | 40.8700 | 40.8700 | 40.8700 | +5.362% | 1 | 1 | -38.659% |
| 2025-11-19 | 38.7900 | 38.7900 | 38.7900 | 38.7900 | -19.439% | 1 | 2 | -35.370% |
| 2025-07-08 | 48.1500 | 48.1500 | 48.1500 | 48.1500 | 0.000% | 1 | 1 | -47.934% |