ABT261218C00095000
ABT Dec 18 2026 95.00 Call
optionOPRA
EODNov 5, 2026
18.89USD-13.349%(-2.91)10Vol3,781OI
ABT261218C00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 21.7000 | 22.2200 | 18.8900 | 18.8900 | -13.349% | 10 | 3,788 | 0.000% |
| 2026-11-04 | 20.1000 | 21.8000 | 19.7100 | 21.8000 | +37.975% | 7 | 3,791 | -13.349% |
| 2026-11-02 | 15.8100 | 15.8100 | 15.8000 | 15.8000 | +33.559% | 5 | 3,791 | +19.557% |
| 2026-10-30 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | +14.854% | 2 | 3,793 | +59.679% |
| 2026-10-29 | 9.6600 | 10.6700 | 9.6600 | 10.3000 | +4.040% | 4 | 3,793 | +83.398% |
| 2026-10-28 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -1.980% | 2 | 3,793 | +90.808% |
| 2026-10-27 | 10.3000 | 10.3000 | 10.1000 | 10.1000 | -5.253% | 3 | 3,792 | +87.030% |
| 2026-10-26 | 10.4300 | 11.1400 | 10.4300 | 10.6600 | +5.545% | 13 | 3,797 | +77.205% |
| 2026-10-23 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +4.231% | 1 | 3,796 | +87.030% |
| 2026-10-22 | 8.8100 | 9.6900 | 8.2600 | 9.6900 | +32.740% | 9 | 3,804 | +94.943% |
| 2026-10-21 | 7.1300 | 7.3000 | 6.7000 | 7.3000 | -28.431% | 30 | 3,806 | +158.767% |
| 2026-10-20 | 11.4500 | 11.4500 | 9.6000 | 10.2000 | -13.559% | 9 | 3,807 | +85.196% |
| 2026-10-16 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -1.667% | 1 | 3,808 | +60.085% |
| 2026-10-15 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +23.711% | 1 | 3,809 | +57.417% |
| 2026-10-14 | 9.6100 | 9.7000 | 9.6100 | 9.7000 | +8.989% | 3 | 3,812 | +94.742% |
| 2026-10-12 | 8.2000 | 8.9000 | 8.2000 | 8.9000 | +23.611% | 2 | 3,813 | +112.247% |
| 2026-10-09 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -3.614% | 13 | 3,822 | +162.361% |
| 2026-10-06 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -9.455% | 2 | 3,821 | +152.878% |
| 2026-10-05 | 6.8000 | 8.4400 | 6.8000 | 8.2500 | +30.538% | 250 | 4,035 | +128.970% |
| 2026-10-02 | 5.7000 | 6.5300 | 5.7000 | 6.3200 | +5.333% | 318 | 3,989 | +198.892% |
| 2026-10-01 | 6.9000 | 7.0000 | 6.0000 | 6.0000 | -42.857% | 22 | 3,983 | +214.833% |
| 2026-09-21 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +2.941% | 1 | 3,984 | +79.905% |
| 2026-09-18 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +3.030% | 1 | 3,985 | +85.196% |
| 2026-09-17 | 9.7000 | 9.9000 | 9.6100 | 9.9000 | -10.000% | 4 | 3,985 | +90.808% |
| 2026-09-16 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -13.043% | 1 | 3,986 | +71.727% |
| 2026-09-10 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -7.664% | 1 | 3,985 | +49.328% |
| 2026-09-09 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -20.117% | 1 | 3,986 | +37.883% |
| 2026-09-01 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -26.866% | 2 | 3,988 | +10.146% |
| 2026-08-24 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | +1.735% | 1 | 3,989 | -19.446% |
| 2026-08-21 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | +5.831% | 1 | 3,990 | -18.048% |
| 2026-08-19 | 21.5000 | 21.7800 | 21.5000 | 21.7800 | +9.392% | 3 | 3,991 | -13.269% |
| 2026-08-18 | 19.8500 | 19.9100 | 19.8500 | 19.9100 | +4.789% | 6 | 3,991 | -5.123% |
| 2026-08-13 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +4.972% | 5 | 3,996 | -0.579% |
| 2026-08-12 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +2.841% | 2 | 3,998 | +4.365% |
| 2026-08-11 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +11.322% | 13 | 3,991 | +7.330% |
| 2026-08-07 | 15.8100 | 15.8100 | 15.8100 | 15.8100 | +2.000% | 1 | 3,992 | +19.481% |
| 2026-08-06 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +13.139% | 1 | 3,993 | +21.871% |
| 2026-08-05 | 14.5800 | 14.5800 | 13.7000 | 13.7000 | -6.803% | 3 | 3,996 | +37.883% |
| 2026-08-04 | 13.6000 | 14.7000 | 13.6000 | 14.7000 | -7.605% | 2 | 3,997 | +28.503% |
| 2026-08-03 | 15.7400 | 15.9100 | 15.4600 | 15.9100 | -6.959% | 15,609 | 8,056 | +18.730% |
| 2026-07-29 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +6.211% | 3 | 8,056 | +10.468% |
| 2026-07-28 | 16.0000 | 16.1000 | 16.0000 | 16.1000 | +10.882% | 3 | 8,059 | +17.329% |
| 2026-07-27 | 13.7000 | 14.5200 | 13.7000 | 14.5200 | +10.671% | 2 | 8,059 | +30.096% |
| 2026-07-24 | 11.5000 | 13.1200 | 11.5000 | 13.1200 | +11.660% | 6 | 8,059 | +43.979% |
| 2026-07-21 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +4.352% | 1 | 8,060 | +60.766% |
| 2026-07-17 | 12.0000 | 12.0000 | 10.9000 | 11.2600 | +6.226% | 4 | 8,061 | +67.762% |
| 2026-07-16 | 7.2000 | 12.5000 | 7.2000 | 10.6000 | +103.846% | 151 | 8,166 | +78.208% |
| 2026-07-15 | 5.4000 | 5.7000 | 5.0500 | 5.2000 | +1.961% | 7 | 8,163 | +263.269% |
| 2026-07-14 | 5.2000 | 5.4000 | 5.1000 | 5.1000 | -25.000% | 59 | 8,156 | +270.392% |
| 2026-07-13 | 8.1000 | 8.1000 | 6.8000 | 6.8000 | -11.688% | 54 | 8,103 | +177.794% |
| 2026-07-10 | 7.8000 | 7.8000 | 7.5000 | 7.7000 | -3.750% | 5 | 8,103 | +145.325% |
| 2026-07-09 | 7.9000 | 8.0000 | 7.7000 | 8.0000 | -3.614% | 8 | 8,095 | +136.125% |
| 2026-07-08 | 8.7000 | 8.7000 | 8.3000 | 8.3000 | -10.173% | 21 | 8,074 | +127.590% |
| 2026-07-07 | 10.0600 | 10.3200 | 9.2300 | 9.2400 | +3.820% | 43 | 8,101 | +104.437% |
| 2026-07-06 | 7.9000 | 8.9000 | 7.9000 | 8.9000 | +34.848% | 22 | 8,080 | +112.247% |
| 2026-07-02 | 7.7400 | 8.2000 | 6.6000 | 6.6000 | -4.348% | 19 | 8,085 | +186.212% |
| 2026-07-01 | 7.4600 | 7.6000 | 6.9000 | 6.9000 | +17.949% | 11 | 8,081 | +173.768% |
| 2026-06-30 | 6.2300 | 6.2300 | 5.8500 | 5.8500 | -24.026% | 7 | 8,082 | +222.906% |
| 2026-06-29 | 7.6000 | 7.7000 | 7.5500 | 7.7000 | -2.532% | 451 | 8,085 | +145.325% |
| 2026-06-26 | 8.1000 | 8.2000 | 7.9000 | 7.9000 | +3.947% | 20 | 8,083 | +139.114% |
| 2026-06-25 | 7.1000 | 7.8100 | 7.1000 | 7.6000 | +14.286% | 51 | 8,110 | +148.553% |
| 2026-06-24 | 7.1000 | 7.1000 | 6.6500 | 6.6500 | +12.712% | 8 | 8,118 | +184.060% |
| 2026-06-23 | 5.5000 | 5.9000 | 5.5000 | 5.9000 | +18.000% | 41 | 8,089 | +220.169% |
| 2026-06-22 | 4.9500 | 5.2000 | 4.9500 | 5.0000 | -3.846% | 22 | 8,068 | +277.800% |
| 2026-06-18 | 5.4900 | 5.9000 | 5.2000 | 5.2000 | +1.961% | 9 | 8,064 | +263.269% |
| 2026-06-17 | 6.7000 | 6.7000 | 5.1000 | 5.1000 | -10.526% | 7,827 | 8,057 | +270.392% |
| 2026-06-15 | 5.6000 | 5.7000 | 5.5000 | 5.7000 | +7.143% | 27 | 8,059 | +231.404% |
| 2026-06-12 | 5.8600 | 5.8600 | 5.3200 | 5.3200 | -17.647% | 6 | 8,054 | +255.075% |
| 2026-06-11 | 6.0000 | 6.4600 | 6.0000 | 6.4600 | +7.667% | 7 | 8,048 | +192.415% |
| 2026-06-10 | 7.0000 | 7.0000 | 6.0000 | 6.0000 | -14.773% | 15 | 8,033 | +214.833% |
| 2026-06-08 | 7.2300 | 7.2300 | 7.0400 | 7.0400 | -4.478% | 5 | 8,038 | +168.324% |
| 2026-06-05 | 8.0000 | 8.0000 | 7.3700 | 7.3700 | +6.812% | 10 | 8,046 | +156.309% |
| 2026-06-04 | 7.4500 | 7.4500 | 6.7000 | 6.9000 | +21.053% | 40 | 8,061 | +173.768% |
| 2026-06-03 | 5.9500 | 5.9500 | 5.7000 | 5.7000 | +1.604% | 4 | 8,062 | +231.404% |
| 2026-06-02 | 5.4300 | 5.6100 | 5.3400 | 5.6100 | -5.076% | 15 | 8,060 | +236.720% |
| 2026-06-01 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | +14.757% | 2 | 8,058 | +219.628% |
| 2026-05-29 | 5.1000 | 5.2000 | 5.1000 | 5.1500 | -0.962% | 7 | 8,060 | +266.796% |
| 2026-05-28 | 4.8800 | 5.2000 | 4.8800 | 5.2000 | -0.952% | 1,810 | 6,260 | +263.269% |
| 2026-05-27 | 5.4000 | 5.5000 | 5.2200 | 5.2500 | -0.943% | 1,504 | 4,756 | +259.810% |
| 2026-05-26 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -8.621% | 1 | 4,756 | +256.415% |
| 2026-05-22 | 6.0000 | 6.0000 | 5.8000 | 5.8000 | +3.571% | 11 | 4,745 | +225.690% |
| 2026-05-21 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -10.400% | 4 | 4,741 | +237.321% |
| 2026-05-20 | 5.8400 | 6.2500 | 5.8400 | 6.2500 | +8.319% | 3 | 4,742 | +202.240% |
| 2026-05-18 | 5.0700 | 5.7700 | 5.0700 | 5.7700 | +26.813% | 18 | 4,745 | +227.383% |
| 2026-05-15 | 5.0000 | 5.0000 | 4.4800 | 4.5500 | +13.750% | 16 | 4,729 | +315.165% |
| 2026-05-13 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -13.043% | 1 | 4,728 | +372.250% |
| 2026-05-12 | 4.5000 | 4.6000 | 4.2800 | 4.6000 | +22.667% | 36 | 4,730 | +310.652% |
| 2026-05-11 | 4.0000 | 4.0000 | 3.7300 | 3.7500 | -12.791% | 4,625 | 211 | +403.733% |
| 2026-05-08 | 5.0000 | 5.0000 | 4.3000 | 4.3000 | -18.715% | 51 | 211 | +339.302% |
| 2026-05-07 | 5.2000 | 5.3000 | 5.2000 | 5.2900 | +5.800% | 6 | 170 | +257.089% |
| 2026-05-06 | 5.3000 | 5.3700 | 4.9000 | 5.0000 | -10.555% | 32 | 164 | +277.800% |
| 2026-05-05 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | +1.636% | 5 | 160 | +237.925% |
| 2026-05-04 | 5.9000 | 5.9000 | 5.5000 | 5.5000 | -11.290% | 5 | 155 | +243.455% |
| 2026-05-01 | 6.7000 | 6.7500 | 6.2000 | 6.2000 | -26.627% | 16 | 136 | +204.677% |
| 2026-04-28 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +5.625% | 1 | 136 | +123.550% |
| 2026-04-27 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +8.108% | 10 | 137 | +136.125% |
| 2026-04-23 | 6.9000 | 7.4000 | 6.9000 | 7.4000 | +5.714% | 3 | 147 | +155.270% |
| 2026-04-22 | 7.8500 | 7.8500 | 7.0000 | 7.0000 | -8.735% | 3 | 146 | +169.857% |
| 2026-04-21 | 8.7200 | 8.7200 | 7.6200 | 7.6700 | -23.300% | 134 | 144 | +146.284% |
| 2026-04-17 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +11.111% | 3 | 12 | +88.900% |
| 2026-04-16 | 10.8500 | 10.8500 | 9.0000 | 9.0000 | -29.688% | 8 | 10 | +109.889% |
| 2026-04-14 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -15.900% | 1 | 7 | +47.578% |
| 2026-04-06 | 15.2200 | 15.2200 | 15.2200 | 15.2200 | -9.888% | 1 | 7 | +24.113% |
| 2026-03-26 | 16.8900 | 16.8900 | 16.8900 | 16.8900 | -32.976% | 2 | 6 | +11.841% |
| 2026-02-27 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +33.687% | 1 | 4 | -25.040% |
| 2026-01-23 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -3.827% | 3 | 4 | +0.212% |
| 2026-01-22 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -53.752% | 1 | 2 | -3.622% |
| 2025-09-12 | 42.1000 | 42.3800 | 42.1000 | 42.3800 | +5.659% | 2 | 2 | -55.427% |
| 2025-08-28 | 39.9000 | 40.1100 | 39.9000 | 40.1100 | +0.125% | 2 | 2 | -52.905% |
| 2025-08-12 | 39.9500 | 40.0600 | 39.9500 | 40.0600 | 0.000% | 2 | 1 | -52.846% |