ABT261218P00105000
ABT Dec 18 2026 105.00 Put
optionOPRA
EODNov 5, 2026
1.25USD+52.439%(+0.43)76Vol1,003OI
ABT261218P00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.7500 | 1.2800 | 0.7500 | 1.2500 | +52.439% | 76 | 1,020 | 0.000% |
| 2026-11-04 | 1.0000 | 1.3200 | 0.7600 | 0.8200 | -61.860% | 133 | 1,024 | +52.439% |
| 2026-11-03 | 2.0500 | 2.1500 | 1.8100 | 2.1500 | +7.500% | 24 | 1,025 | -41.860% |
| 2026-11-02 | 2.8300 | 2.8300 | 1.9500 | 2.0000 | -39.394% | 43 | 999 | -37.500% |
| 2026-10-30 | 3.5000 | 3.5500 | 3.0000 | 3.3000 | -25.000% | 33 | 984 | -62.121% |
| 2026-10-29 | 4.6500 | 4.6500 | 4.2000 | 4.4000 | -7.950% | 14 | 976 | -71.591% |
| 2026-10-28 | 4.6900 | 4.7800 | 4.6900 | 4.7800 | +8.390% | 83 | 894 | -73.849% |
| 2026-10-27 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | +2.558% | 3 | 891 | -71.655% |
| 2026-10-26 | 3.9000 | 4.3000 | 3.9000 | 4.3000 | -7.527% | 2 | 891 | -70.930% |
| 2026-10-23 | 5.0000 | 5.0000 | 4.6500 | 4.6500 | -14.679% | 6 | 889 | -73.118% |
| 2026-10-22 | 5.8000 | 5.8000 | 5.4000 | 5.4500 | -22.031% | 17 | 889 | -77.064% |
| 2026-10-21 | 4.4000 | 8.0000 | 4.4000 | 6.9900 | +27.091% | 28 | 907 | -82.117% |
| 2026-10-20 | 5.2000 | 5.5000 | 5.1000 | 5.5000 | +12.245% | 10 | 911 | -77.273% |
| 2026-10-19 | 5.0000 | 5.1200 | 4.8700 | 4.9000 | +2.296% | 66 | 922 | -74.490% |
| 2026-10-16 | 4.3800 | 4.9000 | 4.3800 | 4.7900 | +1.915% | 9 | 920 | -73.904% |
| 2026-10-15 | 4.7600 | 4.9000 | 4.7000 | 4.7000 | -24.194% | 95 | 879 | -73.404% |
| 2026-10-14 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +3.333% | 10 | 869 | -79.839% |
| 2026-10-13 | 6.8000 | 6.9000 | 6.0000 | 6.0000 | -11.765% | 57 | 863 | -79.167% |
| 2026-10-12 | 7.3000 | 7.3500 | 6.7000 | 6.8000 | -17.576% | 19 | 853 | -81.618% |
| 2026-10-09 | 8.2000 | 8.3000 | 8.2000 | 8.2500 | -11.290% | 3 | 854 | -84.848% |
| 2026-10-08 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +6.897% | 1 | 854 | -86.559% |
| 2026-10-07 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +2.353% | 67 | 921 | -85.632% |
| 2026-10-06 | 8.2000 | 8.5000 | 8.2000 | 8.5000 | +11.842% | 41 | 921 | -85.294% |
| 2026-10-05 | 8.4500 | 8.4500 | 7.6000 | 7.6000 | -21.649% | 85 | 880 | -83.553% |
| 2026-10-02 | 10.3000 | 10.3000 | 9.7000 | 9.7000 | -3.000% | 38 | 883 | -87.113% |
| 2026-10-01 | 8.6000 | 10.0000 | 8.6000 | 10.0000 | +13.636% | 307 | 936 | -87.500% |
| 2026-09-30 | 7.9000 | 8.9000 | 7.9000 | 8.8000 | +14.286% | 73 | 920 | -85.795% |
| 2026-09-29 | 7.9900 | 8.1000 | 7.7000 | 7.7000 | +1.987% | 11 | 920 | -83.766% |
| 2026-09-28 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +1.206% | 1 | 920 | -83.444% |
| 2026-09-25 | 7.2700 | 7.5300 | 7.2700 | 7.4600 | +2.192% | 6 | 920 | -83.244% |
| 2026-09-24 | 6.8200 | 7.3000 | 6.8200 | 7.3000 | +23.729% | 2 | 920 | -82.877% |
| 2026-09-23 | 5.8000 | 6.2000 | 5.8000 | 5.9000 | 0.000% | 53 | 902 | -78.814% |
| 2026-09-22 | 5.9000 | 5.9000 | 5.8000 | 5.9000 | -9.231% | 57 | 845 | -78.814% |
| 2026-09-21 | 6.6000 | 6.8000 | 6.5000 | 6.5000 | -3.561% | 16 | 829 | -80.769% |
| 2026-09-18 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -12.468% | 2 | 829 | -81.454% |
| 2026-09-17 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +8.451% | 10 | 819 | -83.766% |
| 2026-09-16 | 6.8000 | 7.1000 | 6.6000 | 7.1000 | +5.970% | 26 | 795 | -82.394% |
| 2026-09-14 | 6.4000 | 6.7000 | 6.4000 | 6.7000 | -8.219% | 18 | 778 | -81.343% |
| 2026-09-11 | 7.0000 | 7.3000 | 7.0000 | 7.3000 | +11.792% | 3 | 776 | -82.877% |
| 2026-09-10 | 6.6000 | 6.6400 | 6.5300 | 6.5300 | +16.607% | 5 | 775 | -80.858% |
| 2026-09-09 | 5.1000 | 5.6000 | 5.1000 | 5.6000 | +3.704% | 8 | 773 | -77.679% |
| 2026-09-08 | 4.8600 | 5.4000 | 4.8600 | 5.4000 | +27.059% | 16 | 758 | -76.852% |
| 2026-09-03 | 4.3000 | 4.3000 | 4.1400 | 4.2500 | +18.056% | 12 | 769 | -70.588% |
| 2026-09-02 | 3.9300 | 3.9300 | 3.2000 | 3.6000 | -11.980% | 89 | 693 | -65.278% |
| 2026-09-01 | 3.8000 | 4.1000 | 3.8000 | 4.0900 | +29.841% | 44 | 655 | -69.438% |
| 2026-08-28 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -8.696% | 2 | 654 | -60.317% |
| 2026-08-27 | 3.4000 | 3.4500 | 3.3600 | 3.4500 | +30.189% | 4 | 653 | -63.768% |
| 2026-08-25 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -7.018% | 10 | 649 | -52.830% |
| 2026-08-21 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -3.390% | 1 | 649 | -56.140% |
| 2026-08-20 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -15.714% | 3 | 649 | -57.627% |
| 2026-08-18 | 3.5000 | 3.6700 | 3.5000 | 3.5000 | -12.500% | 11 | 649 | -64.286% |
| 2026-08-14 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | -2.676% | 6 | 649 | -68.750% |
| 2026-08-13 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -1.675% | 10 | 649 | -69.586% |
| 2026-08-12 | 4.4400 | 4.4400 | 4.1800 | 4.1800 | -11.064% | 3 | 651 | -70.096% |
| 2026-08-11 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -21.667% | 5 | 656 | -73.404% |
| 2026-08-07 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.695% | 1 | 655 | -79.167% |
| 2026-08-06 | 6.3000 | 6.3000 | 5.9000 | 5.9000 | -18.056% | 5 | 650 | -78.814% |
| 2026-08-05 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +5.882% | 1 | 649 | -82.639% |
| 2026-08-04 | 6.8000 | 7.1000 | 6.8000 | 6.8000 | +12.583% | 14 | 643 | -81.618% |
| 2026-08-03 | 5.7000 | 6.3000 | 5.7000 | 6.0400 | -18.378% | 46 | 623 | -79.305% |
| 2026-07-31 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +10.448% | 1 | 622 | -83.108% |
| 2026-07-30 | 6.8000 | 6.8000 | 6.7000 | 6.7000 | +24.767% | 236 | 386 | -81.343% |
| 2026-07-29 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -13.387% | 1 | 387 | -76.723% |
| 2026-07-28 | 5.5000 | 6.2000 | 5.5000 | 6.2000 | -8.824% | 102 | 352 | -79.839% |
| 2026-07-27 | 7.1000 | 7.1000 | 6.8000 | 6.8000 | -13.924% | 34 | 333 | -81.618% |
| 2026-07-24 | 7.7000 | 7.9000 | 7.7000 | 7.9000 | -14.130% | 4 | 331 | -84.177% |
| 2026-07-23 | 8.9500 | 9.2000 | 8.9500 | 9.2000 | -1.075% | 19 | 329 | -86.413% |
| 2026-07-21 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -3.125% | 1 | 328 | -86.559% |
| 2026-07-20 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -14.286% | 16 | 312 | -86.979% |
| 2026-07-16 | 11.0000 | 11.2000 | 9.8200 | 11.2000 | -36.255% | 22 | 310 | -88.839% |
| 2026-07-15 | 17.5700 | 17.5700 | 17.5700 | 17.5700 | +14.388% | 1 | 310 | -92.886% |
| 2026-07-13 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | +3.434% | 3 | 313 | -91.862% |
| 2026-06-25 | 14.5500 | 14.8500 | 14.5500 | 14.8500 | -10.000% | 8 | 317 | -91.582% |
| 2026-06-23 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -15.385% | 2 | 319 | -92.424% |
| 2026-06-22 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +6.557% | 2 | 317 | -93.590% |
| 2026-06-15 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +15.094% | 1 | 317 | -93.169% |
| 2026-06-05 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -24.069% | 1 | 316 | -92.138% |
| 2026-05-26 | 20.6000 | 20.9400 | 20.5000 | 20.9400 | -2.605% | 7 | 312 | -94.031% |
| 2026-05-14 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +11.399% | 1 | 312 | -94.186% |
| 2026-05-07 | 19.0000 | 19.3000 | 19.0000 | 19.3000 | +22.930% | 5 | 312 | -93.523% |
| 2026-04-24 | 15.6800 | 15.7000 | 15.6800 | 15.7000 | -0.633% | 2 | 308 | -92.038% |
| 2026-04-23 | 15.2000 | 15.8000 | 15.2000 | 15.8000 | +17.910% | 17 | 308 | -92.089% |
| 2026-04-21 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +8.239% | 15 | 306 | -90.672% |
| 2026-04-20 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | -3.281% | 1 | 306 | -89.903% |
| 2026-04-16 | 12.0000 | 12.8000 | 11.5800 | 12.8000 | +28.000% | 29 | 306 | -90.234% |
| 2026-04-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -2.913% | 1 | 290 | -87.500% |
| 2026-04-06 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -2.830% | 1 | 290 | -87.864% |
| 2026-03-30 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +3.922% | 1 | 289 | -88.208% |
| 2026-03-24 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +72.881% | 2 | 289 | -87.745% |
| 2026-03-04 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +11.742% | 1 | 288 | -78.814% |
| 2026-02-24 | 5.6500 | 5.6500 | 5.2800 | 5.2800 | -7.692% | 3 | 288 | -76.326% |
| 2026-02-19 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -5.141% | 10 | 288 | -78.147% |
| 2026-02-11 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -1.951% | 1 | 278 | -79.270% |
| 2026-02-09 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -15.289% | 1 | 278 | -79.675% |
| 2026-02-04 | 6.9700 | 7.2600 | 6.8400 | 7.2600 | -3.200% | 281 | 278 | -82.782% |
| 2026-01-28 | 7.4200 | 7.5000 | 7.4200 | 7.5000 | +2.740% | 3 | 62 | -83.333% |
| 2026-01-27 | 7.2500 | 7.3000 | 7.2500 | 7.3000 | +5.339% | 7 | 60 | -82.877% |
| 2026-01-26 | 6.1000 | 6.9600 | 6.1000 | 6.9300 | -2.394% | 28 | 53 | -81.962% |
| 2026-01-23 | 6.8000 | 7.1000 | 6.8000 | 7.1000 | +7.576% | 3 | 32 | -82.394% |
| 2026-01-22 | 7.2500 | 7.2500 | 6.0000 | 6.6000 | +69.231% | 6 | 29 | -81.061% |
| 2026-01-21 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +2.632% | 1 | 25 | -67.949% |
| 2026-01-13 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +7.042% | 3 | 24 | -67.105% |
| 2026-01-05 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -8.031% | 2 | 19 | -64.789% |
| 2026-01-02 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -14.222% | 1 | 19 | -67.617% |
| 2025-11-20 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +12.500% | 1 | 18 | -72.222% |
| 2025-11-19 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +8.108% | 1 | 17 | -68.750% |
| 2025-10-16 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +7.246% | 3 | 16 | -66.216% |
| 2025-10-08 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 0.000% | 13 | 13 | -63.768% |