ABT261218P00100000
ABT Dec 18 2026 100.00 Put
optionOPRA
EODNov 5, 2026
0.50USD+25.000%(+0.10)86Vol1,451OI
ABT261218P00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.3700 | 0.5000 | 0.2500 | 0.5000 | +25.000% | 86 | 1,388 | 0.000% |
| 2026-11-04 | 0.5000 | 0.5300 | 0.3800 | 0.4000 | -58.763% | 59 | 1,407 | +25.000% |
| 2026-11-03 | 1.0000 | 1.0300 | 0.8900 | 0.9700 | +3.191% | 14 | 1,407 | -48.454% |
| 2026-11-02 | 1.3700 | 1.3700 | 0.9000 | 0.9400 | -41.250% | 57 | 1,398 | -46.809% |
| 2026-10-30 | 1.5900 | 1.6200 | 1.3900 | 1.6000 | -25.234% | 127 | 1,440 | -68.750% |
| 2026-10-29 | 2.2500 | 2.2500 | 2.1400 | 2.1400 | -14.400% | 45 | 1,408 | -76.636% |
| 2026-10-28 | 2.3500 | 2.5400 | 2.2300 | 2.5000 | +4.167% | 27 | 1,397 | -80.000% |
| 2026-10-27 | 2.4000 | 2.8500 | 2.3000 | 2.4000 | +14.286% | 29 | 1,378 | -79.167% |
| 2026-10-26 | 2.0000 | 2.3600 | 2.0000 | 2.1000 | -16.000% | 30 | 1,361 | -76.190% |
| 2026-10-23 | 2.8500 | 3.3000 | 2.4500 | 2.5000 | -15.254% | 88 | 1,364 | -80.000% |
| 2026-10-22 | 3.6000 | 3.8000 | 2.9500 | 2.9500 | -20.270% | 43 | 1,358 | -83.051% |
| 2026-10-21 | 4.0600 | 4.9000 | 3.7000 | 3.7000 | +12.121% | 106 | 1,306 | -86.486% |
| 2026-10-20 | 2.8000 | 3.5000 | 2.8000 | 3.3000 | +20.000% | 132 | 1,254 | -84.848% |
| 2026-10-19 | 2.9200 | 2.9400 | 2.7500 | 2.7500 | -1.786% | 54 | 1,300 | -81.818% |
| 2026-10-16 | 2.4700 | 2.8000 | 2.4700 | 2.8000 | +5.660% | 19 | 1,289 | -82.143% |
| 2026-10-15 | 2.6700 | 2.8500 | 2.6500 | 2.6500 | -28.378% | 101 | 1,319 | -81.132% |
| 2026-10-14 | 3.8000 | 3.9000 | 3.7000 | 3.7000 | +2.778% | 121 | 1,215 | -86.486% |
| 2026-10-13 | 3.9000 | 3.9000 | 3.6000 | 3.6000 | -12.195% | 21 | 1,196 | -86.111% |
| 2026-10-12 | 4.4000 | 4.4000 | 4.0000 | 4.1000 | -19.608% | 68 | 1,134 | -87.805% |
| 2026-10-09 | 5.2000 | 5.3000 | 5.1000 | 5.1000 | -10.526% | 20 | 1,114 | -90.196% |
| 2026-10-08 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | -4.040% | 2 | 1,114 | -91.228% |
| 2026-10-07 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | +6.071% | 3 | 1,111 | -91.582% |
| 2026-10-06 | 5.2500 | 5.6000 | 5.2500 | 5.6000 | +14.286% | 11 | 1,100 | -91.071% |
| 2026-10-05 | 5.0400 | 5.0400 | 4.9000 | 4.9000 | -25.758% | 32 | 1,069 | -89.796% |
| 2026-10-02 | 6.9500 | 6.9500 | 6.6000 | 6.6000 | +4.762% | 12 | 1,077 | -92.424% |
| 2026-10-01 | 5.5200 | 6.5000 | 5.5200 | 6.3000 | +10.526% | 12 | 1,085 | -92.063% |
| 2026-09-30 | 5.3000 | 5.7000 | 5.0000 | 5.7000 | +18.750% | 8 | 1,083 | -91.228% |
| 2026-09-29 | 5.2000 | 5.2800 | 4.8000 | 4.8000 | +2.128% | 22 | 1,070 | -89.583% |
| 2026-09-28 | 5.0000 | 5.0000 | 4.7000 | 4.7000 | -2.083% | 9 | 1,067 | -89.362% |
| 2026-09-25 | 4.9000 | 4.9000 | 4.6000 | 4.8000 | +4.121% | 94 | 980 | -89.583% |
| 2026-09-24 | 4.6000 | 4.7000 | 4.6000 | 4.6100 | +28.056% | 101 | 890 | -89.154% |
| 2026-09-23 | 3.7000 | 3.7000 | 3.5000 | 3.6000 | +0.559% | 40 | 885 | -86.111% |
| 2026-09-22 | 3.6000 | 3.6000 | 3.5800 | 3.5800 | -12.683% | 42 | 851 | -86.034% |
| 2026-09-21 | 4.2900 | 4.3000 | 4.1000 | 4.1000 | -1.914% | 39 | 828 | -87.805% |
| 2026-09-18 | 4.3000 | 4.3000 | 4.1800 | 4.1800 | -5.000% | 9 | 837 | -88.038% |
| 2026-09-17 | 5.0000 | 5.3000 | 4.4000 | 4.4000 | -4.348% | 30 | 815 | -88.636% |
| 2026-09-16 | 4.3500 | 4.6000 | 4.2600 | 4.6000 | +2.908% | 23 | 795 | -89.130% |
| 2026-09-15 | 4.6000 | 4.7000 | 4.4700 | 4.4700 | +1.591% | 34 | 769 | -88.814% |
| 2026-09-14 | 4.2000 | 4.4000 | 4.1000 | 4.4000 | -6.383% | 60 | 711 | -88.636% |
| 2026-09-11 | 4.4000 | 4.7000 | 4.4000 | 4.7000 | +17.500% | 51 | 675 | -89.362% |
| 2026-09-10 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | +17.647% | 8 | 675 | -87.500% |
| 2026-09-09 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +4.294% | 2 | 675 | -85.294% |
| 2026-09-08 | 3.0700 | 3.3000 | 3.0700 | 3.2600 | +27.843% | 6 | 673 | -84.663% |
| 2026-09-03 | 2.5200 | 2.5500 | 2.5200 | 2.5500 | +30.769% | 7 | 672 | -80.392% |
| 2026-09-02 | 2.1500 | 2.1500 | 1.9000 | 1.9500 | -15.948% | 32 | 646 | -74.359% |
| 2026-09-01 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -2.521% | 10 | 646 | -78.448% |
| 2026-08-31 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +25.263% | 1 | 646 | -78.992% |
| 2026-08-28 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | -9.091% | 26 | 646 | -73.684% |
| 2026-08-27 | 2.0500 | 2.1000 | 2.0500 | 2.0900 | +17.416% | 27 | 633 | -76.077% |
| 2026-08-26 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +4.706% | 2 | 631 | -71.910% |
| 2026-08-25 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +3.030% | 1 | 630 | -70.588% |
| 2026-08-24 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | -2.941% | 24 | 606 | -69.697% |
| 2026-08-21 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -12.821% | 10 | 606 | -70.588% |
| 2026-08-20 | 1.8400 | 1.9500 | 1.8400 | 1.9500 | -2.500% | 2 | 606 | -74.359% |
| 2026-08-19 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -9.091% | 13 | 605 | -75.000% |
| 2026-08-18 | 2.2600 | 2.2700 | 2.2000 | 2.2000 | -20.000% | 26 | 585 | -77.273% |
| 2026-08-17 | 2.7500 | 2.7500 | 2.6200 | 2.7500 | +1.476% | 4 | 583 | -81.818% |
| 2026-08-13 | 2.5500 | 2.7100 | 2.5300 | 2.7100 | +0.370% | 16 | 580 | -81.550% |
| 2026-08-12 | 2.7500 | 2.7500 | 2.7000 | 2.7000 | -11.765% | 23 | 584 | -81.481% |
| 2026-08-11 | 3.1000 | 3.1000 | 3.0600 | 3.0600 | -14.763% | 2 | 584 | -83.660% |
| 2026-08-10 | 3.6600 | 3.6600 | 3.5900 | 3.5900 | -7.949% | 6 | 584 | -86.072% |
| 2026-08-06 | 4.1000 | 4.1000 | 3.9000 | 3.9000 | -22.000% | 78 | 506 | -87.179% |
| 2026-08-05 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +4.167% | 2 | 506 | -90.000% |
| 2026-08-04 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | +14.286% | 22 | 506 | -89.583% |
| 2026-08-03 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | -18.447% | 72 | 473 | -88.095% |
| 2026-07-31 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +41.873% | 2 | 473 | -90.291% |
| 2026-07-29 | 3.5500 | 3.6300 | 3.5500 | 3.6300 | -24.375% | 2 | 471 | -86.226% |
| 2026-07-27 | 5.2000 | 5.2000 | 4.7000 | 4.8000 | -13.978% | 36 | 479 | -89.583% |
| 2026-07-24 | 5.6500 | 5.6500 | 5.4900 | 5.5800 | -15.837% | 46 | 477 | -91.039% |
| 2026-07-23 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | -1.045% | 3 | 476 | -92.459% |
| 2026-07-22 | 7.0000 | 7.0000 | 6.6000 | 6.7000 | -5.634% | 9 | 467 | -92.537% |
| 2026-07-21 | 7.0000 | 7.1000 | 7.0000 | 7.1000 | +10.937% | 5 | 463 | -92.958% |
| 2026-07-20 | 6.5000 | 6.5000 | 6.4000 | 6.4000 | -12.329% | 37 | 468 | -92.188% |
| 2026-07-17 | 6.6000 | 7.3000 | 6.5000 | 7.3000 | -7.243% | 9 | 468 | -93.151% |
| 2026-07-16 | 8.0000 | 8.0000 | 7.5000 | 7.8700 | -42.555% | 22 | 458 | -93.647% |
| 2026-07-15 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -3.180% | 1 | 457 | -96.350% |
| 2026-07-14 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +19.409% | 1 | 457 | -96.466% |
| 2026-07-13 | 11.8600 | 11.8600 | 11.8500 | 11.8500 | +15.610% | 3 | 460 | -95.781% |
| 2026-07-08 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -15.079% | 3 | 459 | -95.122% |
| 2026-07-02 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | +8.739% | 2 | 461 | -95.857% |
| 2026-06-25 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -7.500% | 3 | 464 | -95.495% |
| 2026-06-24 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -19.192% | 2 | 466 | -95.833% |
| 2026-06-15 | 14.8900 | 14.8900 | 14.8500 | 14.8500 | +3.846% | 2 | 465 | -96.633% |
| 2026-06-11 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +7.681% | 1 | 465 | -96.503% |
| 2026-06-09 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | -19.515% | 1 | 466 | -96.235% |
| 2026-05-29 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -0.602% | 47 | 466 | -96.970% |
| 2026-05-28 | 16.8000 | 16.8000 | 16.6000 | 16.6000 | -1.190% | 52 | 497 | -96.988% |
| 2026-05-27 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -1.176% | 1 | 498 | -97.024% |
| 2026-05-26 | 16.5000 | 17.0000 | 16.4000 | 17.0000 | +11.842% | 9 | 492 | -97.059% |
| 2026-05-20 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -15.084% | 50 | 464 | -96.711% |
| 2026-05-12 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -6.868% | 1 | 464 | -97.207% |
| 2026-05-11 | 18.2000 | 19.3100 | 18.2000 | 19.2200 | +8.588% | 7 | 458 | -97.399% |
| 2026-05-08 | 16.9200 | 17.7000 | 16.9200 | 17.7000 | +11.813% | 6 | 458 | -97.175% |
| 2026-05-06 | 15.8300 | 15.8300 | 15.8300 | 15.8300 | +5.323% | 1 | 459 | -96.841% |
| 2026-05-04 | 14.5000 | 15.0300 | 14.5000 | 15.0300 | +10.515% | 2 | 460 | -96.673% |
| 2026-04-30 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +14.094% | 1 | 458 | -96.324% |
| 2026-04-29 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | +8.364% | 1 | 459 | -95.805% |
| 2026-04-28 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -13.043% | 10 | 459 | -95.455% |
| 2026-04-24 | 12.1800 | 12.6700 | 12.1800 | 12.6500 | +5.417% | 4 | 449 | -96.047% |
| 2026-04-22 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +6.195% | 3 | 447 | -95.833% |
| 2026-04-21 | 10.2600 | 11.3000 | 10.2600 | 11.3000 | +18.947% | 4 | 442 | -95.575% |
| 2026-04-20 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -1.452% | 2 | 442 | -94.737% |
| 2026-04-17 | 9.7000 | 9.7000 | 9.6400 | 9.6400 | -5.767% | 3 | 440 | -94.813% |
| 2026-04-16 | 9.3000 | 10.6900 | 8.8800 | 10.2300 | +35.676% | 45 | 439 | -95.112% |
| 2026-04-15 | 7.6100 | 7.6100 | 7.5400 | 7.5400 | -6.914% | 3 | 453 | -93.369% |
| 2026-04-14 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -6.032% | 12 | 450 | -93.827% |
| 2026-04-13 | 9.0000 | 9.0000 | 8.6000 | 8.6200 | -3.795% | 7 | 438 | -94.200% |
| 2026-04-10 | 8.2600 | 8.9600 | 8.2600 | 8.9600 | +12.422% | 6 | 441 | -94.420% |
| 2026-04-08 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | +0.252% | 10 | 440 | -93.726% |
| 2026-04-07 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -6.471% | 10 | 450 | -93.711% |
| 2026-03-30 | 7.8600 | 8.5000 | 7.8600 | 8.5000 | +8.835% | 2 | 440 | -94.118% |
| 2026-03-24 | 7.9900 | 8.0000 | 7.8100 | 7.8100 | +6.114% | 22 | 438 | -93.598% |
| 2026-03-23 | 7.4000 | 7.4500 | 7.2400 | 7.3600 | +13.231% | 384 | 426 | -93.207% |
| 2026-03-19 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +31.313% | 2 | 309 | -92.308% |
| 2026-03-17 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -17.085% | 1 | 309 | -89.899% |
| 2026-03-16 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | +2.051% | 2 | 309 | -91.625% |
| 2026-03-12 | 5.5000 | 5.8500 | 5.5000 | 5.8500 | +8.736% | 46 | 310 | -91.453% |
| 2026-03-11 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | +3.065% | 4 | 311 | -90.706% |
| 2026-03-10 | 5.1700 | 5.3000 | 4.9000 | 5.2200 | -1.509% | 57 | 311 | -90.421% |
| 2026-03-09 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -7.826% | 1 | 318 | -90.566% |
| 2026-03-06 | 5.8000 | 5.8000 | 5.7000 | 5.7500 | +43.750% | 3 | 319 | -91.304% |
| 2026-03-02 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +8.992% | 1 | 319 | -87.500% |
| 2026-02-27 | 3.8000 | 3.8000 | 3.6700 | 3.6700 | -7.089% | 21 | 319 | -86.376% |
| 2026-02-23 | 4.1000 | 4.1000 | 3.9500 | 3.9500 | -11.036% | 2 | 323 | -87.342% |
| 2026-02-11 | 4.4000 | 4.5500 | 4.3000 | 4.4400 | -8.454% | 46 | 324 | -88.739% |
| 2026-02-09 | 4.7000 | 4.8500 | 4.7000 | 4.8500 | +1.042% | 3 | 326 | -89.691% |
| 2026-02-06 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -5.512% | 1 | 323 | -89.583% |
| 2026-02-05 | 5.3400 | 5.3400 | 5.0800 | 5.0800 | -3.238% | 3 | 324 | -90.157% |
| 2026-01-30 | 6.4500 | 6.4500 | 5.2500 | 5.2500 | -1.869% | 7 | 325 | -90.476% |
| 2026-01-29 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -6.957% | 1 | 325 | -90.654% |
| 2026-01-28 | 5.4200 | 6.0000 | 5.4200 | 5.7500 | +6.481% | 8 | 324 | -91.304% |
| 2026-01-27 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | +8.000% | 3 | 324 | -90.741% |
| 2026-01-26 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -12.281% | 6 | 322 | -90.000% |
| 2026-01-23 | 5.0000 | 5.7000 | 5.0000 | 5.7000 | +12.871% | 43 | 318 | -91.228% |
| 2026-01-22 | 4.9500 | 5.3000 | 4.5000 | 5.0500 | +89.850% | 301 | 289 | -90.099% |
| 2026-01-15 | 2.6400 | 2.6600 | 2.6300 | 2.6600 | -3.273% | 44 | 130 | -81.203% |
| 2026-01-14 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +13.169% | 20 | 86 | -81.818% |
| 2026-01-08 | 2.2400 | 2.4300 | 2.2400 | 2.4300 | -20.847% | 50 | 66 | -79.424% |
| 2025-10-16 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +10.432% | 2 | 23 | -83.713% |
| 2025-10-06 | 2.7700 | 2.8100 | 2.7500 | 2.7800 | -0.714% | 14 | 21 | -82.014% |
| 2025-10-02 | 2.8900 | 2.8900 | 2.8000 | 2.8000 | -1.754% | 2 | 21 | -82.143% |
| 2025-09-26 | 2.8300 | 2.9000 | 2.7700 | 2.8500 | +6.742% | 36 | 20 | -82.456% |
| 2025-09-24 | 2.6000 | 2.6700 | 2.6000 | 2.6700 | +0.755% | 4 | 7 | -81.273% |
| 2025-09-19 | 2.5200 | 2.6500 | 2.5200 | 2.6500 | -3.636% | 2 | 8 | -81.132% |
| 2025-08-26 | 2.7500 | 2.7500 | 2.6500 | 2.7500 | -5.822% | 12 | 8 | -81.818% |
| 2025-08-11 | 2.8000 | 2.9200 | 2.8000 | 2.9200 | -22.133% | 6 | 8 | -82.877% |
| 2025-07-21 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -15.730% | 1 | 2 | -86.667% |
| 2025-07-17 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 0.000% | 2 | 2 | -88.764% |