ABT261218P00110000
ABT Dec 18 2026 110.00 Put
optionOPRA
EODNov 5, 2026
2.60USD+39.037%(+0.73)293Vol1,321OI
ABT261218P00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.8500 | 2.8000 | 1.6500 | 2.6000 | +39.037% | 293 | 1,232 | 0.000% |
| 2026-11-04 | 2.2000 | 2.7500 | 1.7200 | 1.8700 | -54.390% | 183 | 1,228 | +39.037% |
| 2026-11-03 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | -8.889% | 146 | 1,201 | -36.585% |
| 2026-11-02 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | -26.230% | 25 | 1,208 | -42.222% |
| 2026-10-30 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -37.436% | 2 | 1,210 | -57.377% |
| 2026-10-22 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -12.162% | 1 | 1,209 | -73.333% |
| 2026-10-21 | 8.5000 | 12.0300 | 8.5000 | 11.1000 | +27.586% | 18 | 1,197 | -76.577% |
| 2026-10-20 | 8.8000 | 8.8000 | 8.7000 | 8.7000 | +14.474% | 10 | 1,207 | -70.115% |
| 2026-10-15 | 7.5000 | 7.6000 | 7.5000 | 7.6000 | -40.157% | 27 | 1,207 | -65.789% |
| 2026-10-06 | 11.9500 | 12.7000 | 11.9500 | 12.7000 | -7.971% | 10 | 1,207 | -79.528% |
| 2026-10-02 | 14.7000 | 14.7000 | 13.8000 | 13.8000 | -1.429% | 13 | 1,194 | -81.159% |
| 2026-10-01 | 13.2600 | 14.0000 | 13.2600 | 14.0000 | +12.000% | 77 | 1,119 | -81.429% |
| 2026-09-30 | 11.5000 | 12.5000 | 11.5000 | 12.5000 | +5.753% | 19 | 1,102 | -79.200% |
| 2026-09-29 | 11.8200 | 11.8200 | 11.8200 | 11.8200 | +7.455% | 18 | 1,084 | -78.003% |
| 2026-09-28 | 10.9500 | 11.0000 | 10.9500 | 11.0000 | -2.655% | 11 | 1,074 | -76.364% |
| 2026-09-25 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +26.966% | 1 | 1,074 | -76.991% |
| 2026-09-23 | 9.0000 | 9.0000 | 8.9000 | 8.9000 | 0.000% | 4 | 1,074 | -70.787% |
| 2026-09-22 | 8.9000 | 8.9000 | 8.6000 | 8.9000 | -8.247% | 11 | 1,074 | -70.787% |
| 2026-09-21 | 10.3000 | 10.3000 | 9.7000 | 9.7000 | -1.020% | 10 | 1,074 | -73.196% |
| 2026-09-18 | 10.3000 | 10.4000 | 9.8000 | 9.8000 | -1.010% | 5 | 1,074 | -73.469% |
| 2026-09-17 | 11.2000 | 11.2000 | 9.9000 | 9.9000 | +3.125% | 6 | 1,073 | -73.737% |
| 2026-09-16 | 9.6000 | 9.9000 | 9.6000 | 9.6000 | -6.796% | 5 | 1,073 | -72.917% |
| 2026-09-15 | 10.3000 | 10.5000 | 10.3000 | 10.3000 | +6.186% | 8 | 1,073 | -74.757% |
| 2026-09-14 | 9.3000 | 9.7000 | 9.3000 | 9.7000 | -8.057% | 4 | 1,073 | -73.196% |
| 2026-09-11 | 10.1000 | 10.6000 | 10.1000 | 10.5500 | +12.234% | 9 | 1,078 | -75.355% |
| 2026-09-10 | 8.8000 | 9.4000 | 8.8000 | 9.4000 | +16.049% | 11 | 1,072 | -72.340% |
| 2026-09-09 | 7.6000 | 8.1000 | 7.6000 | 8.1000 | +2.532% | 5 | 1,072 | -67.901% |
| 2026-09-08 | 7.4000 | 7.9000 | 7.4000 | 7.9000 | +31.667% | 5 | 1,072 | -67.089% |
| 2026-09-04 | 6.5000 | 6.5000 | 6.0000 | 6.0000 | +17.647% | 8 | 1,072 | -56.667% |
| 2026-09-02 | 5.3000 | 5.3000 | 5.0000 | 5.1000 | -19.048% | 4 | 1,073 | -49.020% |
| 2026-09-01 | 5.4000 | 6.4000 | 5.4000 | 6.3000 | +8.621% | 20 | 1,079 | -58.730% |
| 2026-08-31 | 5.6000 | 6.0000 | 5.6000 | 5.8000 | +17.409% | 5 | 1,079 | -55.172% |
| 2026-08-28 | 5.3000 | 5.4000 | 4.8000 | 4.9400 | -3.137% | 11 | 1,079 | -47.368% |
| 2026-08-27 | 5.3000 | 5.3000 | 5.1000 | 5.1000 | +15.909% | 4 | 1,079 | -49.020% |
| 2026-08-26 | 4.2000 | 4.4000 | 4.2000 | 4.4000 | +4.762% | 4 | 1,079 | -40.909% |
| 2026-08-25 | 4.1000 | 4.3000 | 4.1000 | 4.2000 | +7.692% | 6 | 1,080 | -38.095% |
| 2026-08-24 | 3.9000 | 4.0000 | 3.9000 | 3.9000 | -7.143% | 48 | 1,044 | -33.333% |
| 2026-08-21 | 4.5000 | 4.5000 | 4.0000 | 4.2000 | -8.696% | 196 | 1,041 | -38.095% |
| 2026-08-20 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | -3.158% | 38 | 1,006 | -43.478% |
| 2026-08-19 | 4.7800 | 4.8100 | 4.7500 | 4.7500 | -10.714% | 7 | 1,003 | -45.263% |
| 2026-08-18 | 5.4000 | 5.4000 | 5.3200 | 5.3200 | -15.556% | 3 | 1,003 | -51.128% |
| 2026-08-17 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +8.621% | 4 | 1,003 | -58.730% |
| 2026-08-14 | 6.1000 | 6.2000 | 5.8000 | 5.8000 | -6.452% | 19 | 1,017 | -55.172% |
| 2026-08-13 | 5.8000 | 6.2000 | 5.8000 | 6.2000 | -0.161% | 6 | 1,017 | -58.065% |
| 2026-08-12 | 7.0000 | 7.0000 | 6.2000 | 6.2100 | -10.000% | 12 | 1,014 | -58.132% |
| 2026-08-11 | 7.1000 | 7.1000 | 6.8000 | 6.9000 | -9.211% | 6 | 1,015 | -62.319% |
| 2026-08-10 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -20.833% | 1 | 1,016 | -65.789% |
| 2026-07-31 | 9.9000 | 9.9000 | 9.6000 | 9.6000 | +1.053% | 3 | 1,016 | -72.917% |
| 2026-07-30 | 9.5000 | 9.5000 | 9.3600 | 9.5000 | +26.667% | 29 | 1,016 | -72.632% |
| 2026-07-29 | 7.4700 | 7.5000 | 7.4700 | 7.5000 | -7.407% | 2 | 1,018 | -65.333% |
| 2026-07-28 | 7.7000 | 8.1100 | 7.7000 | 8.1000 | -17.347% | 10 | 1,012 | -67.901% |
| 2026-07-27 | 9.4000 | 9.8000 | 9.4000 | 9.8000 | -8.411% | 37 | 1,002 | -73.469% |
| 2026-07-24 | 11.2000 | 11.2000 | 10.7000 | 10.7000 | -15.079% | 6 | 1,008 | -75.701% |
| 2026-07-21 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +3.704% | 1 | 1,007 | -79.365% |
| 2026-07-17 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -43.828% | 5 | 1,002 | -78.601% |
| 2026-07-14 | 21.6300 | 21.6300 | 21.6300 | 21.6300 | -6.767% | 1 | 1,001 | -87.980% |
| 2026-05-21 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -2.929% | 10 | 991 | -88.793% |
| 2026-05-06 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | +12.312% | 10 | 991 | -89.121% |
| 2026-05-01 | 21.0900 | 21.2800 | 21.0900 | 21.2800 | +9.691% | 16 | 997 | -87.782% |
| 2026-04-24 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -0.767% | 4 | 997 | -86.598% |
| 2026-04-23 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | +1.243% | 1 | 993 | -86.701% |
| 2026-04-22 | 19.3100 | 19.3100 | 19.3100 | 19.3100 | +11.425% | 1 | 994 | -86.535% |
| 2026-04-21 | 17.3300 | 17.3300 | 17.3300 | 17.3300 | +9.684% | 6 | 989 | -84.997% |
| 2026-04-17 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +5.263% | 1 | 989 | -83.544% |
| 2026-04-16 | 15.0100 | 15.0100 | 15.0100 | 15.0100 | +14.580% | 1 | 988 | -82.678% |
| 2026-04-07 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +0.383% | 1 | 989 | -80.153% |
| 2026-03-30 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +11.729% | 1 | 990 | -80.077% |
| 2026-03-26 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | -0.171% | 1 | 991 | -77.740% |
| 2026-03-25 | 11.9400 | 11.9400 | 11.7000 | 11.7000 | +25.000% | 9 | 991 | -77.778% |
| 2026-03-18 | 8.5500 | 9.3600 | 8.5500 | 9.3600 | +29.103% | 2 | 983 | -72.222% |
| 2026-03-02 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +5.839% | 9 | 981 | -64.138% |
| 2026-02-23 | 6.9500 | 7.0000 | 6.8000 | 6.8500 | -18.258% | 12 | 981 | -62.044% |
| 2026-02-13 | 8.4500 | 8.4500 | 8.2100 | 8.3800 | +3.457% | 15 | 989 | -68.974% |
| 2026-02-12 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +2.792% | 1 | 989 | -67.901% |
| 2026-02-11 | 7.8000 | 7.8800 | 7.8000 | 7.8800 | -12.444% | 15 | 990 | -67.005% |
| 2026-02-06 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -4.051% | 1 | 975 | -71.111% |
| 2026-02-04 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | +0.536% | 1 | 976 | -72.281% |
| 2026-02-03 | 9.0800 | 9.3400 | 9.0800 | 9.3300 | -1.478% | 59 | 975 | -72.133% |
| 2026-01-27 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | +5.222% | 1 | 1,034 | -72.545% |
| 2026-01-26 | 8.8100 | 9.0000 | 8.8100 | 9.0000 | -11.155% | 22 | 1,033 | -71.111% |
| 2026-01-23 | 8.6700 | 10.1300 | 8.6700 | 10.1300 | +12.556% | 118 | 1,013 | -74.334% |
| 2026-01-22 | 8.0000 | 9.1000 | 8.0000 | 9.0000 | +86.335% | 6 | 897 | -71.111% |
| 2026-01-21 | 5.1800 | 5.1800 | 4.8300 | 4.8300 | +2.766% | 59 | 891 | -46.170% |
| 2026-01-15 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +11.905% | 5 | 832 | -44.681% |
| 2026-01-09 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -3.890% | 1 | 827 | -38.095% |
| 2026-01-07 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +0.460% | 1 | 826 | -40.503% |
| 2026-01-06 | 4.4000 | 4.4000 | 4.2000 | 4.3500 | -8.421% | 4 | 825 | -40.230% |
| 2026-01-05 | 5.2500 | 5.2500 | 4.7500 | 4.7500 | -10.377% | 4 | 824 | -45.263% |
| 2026-01-02 | 5.2000 | 5.3000 | 5.1500 | 5.3000 | +11.579% | 9 | 824 | -50.943% |
| 2025-12-31 | 4.8500 | 4.9000 | 4.7500 | 4.7500 | 0.000% | 9 | 862 | -45.263% |
| 2025-12-30 | 4.9000 | 5.0500 | 4.7500 | 4.7500 | -2.062% | 42 | 862 | -45.263% |
| 2025-12-29 | 4.9500 | 4.9500 | 4.8500 | 4.8500 | -4.902% | 4 | 824 | -46.392% |
| 2025-12-26 | 5.0000 | 5.1500 | 4.9500 | 5.1000 | +3.030% | 9 | 824 | -49.020% |
| 2025-12-24 | 4.9500 | 5.0000 | 4.9500 | 4.9500 | 0.000% | 9 | 824 | -47.475% |
| 2025-12-23 | 5.0500 | 5.0500 | 4.9500 | 4.9500 | +4.211% | 17 | 824 | -47.475% |
| 2025-12-22 | 4.8000 | 4.8500 | 4.7500 | 4.7500 | -4.040% | 4 | 811 | -45.263% |
| 2025-12-19 | 5.2500 | 5.2500 | 4.9500 | 4.9500 | +3.125% | 6 | 811 | -47.475% |
| 2025-12-18 | 4.6000 | 4.8500 | 4.6000 | 4.8000 | -2.041% | 4 | 810 | -45.833% |
| 2025-12-17 | 4.7500 | 4.9000 | 4.7000 | 4.9000 | +10.112% | 6 | 810 | -46.939% |
| 2025-12-15 | 4.6500 | 4.6500 | 4.4500 | 4.4500 | -16.038% | 4 | 810 | -41.573% |
| 2025-12-12 | 5.4500 | 5.4500 | 5.1500 | 5.3000 | 0.000% | 4 | 810 | -50.943% |
| 2025-12-11 | 5.3000 | 5.4500 | 5.3000 | 5.3000 | -7.826% | 4 | 810 | -50.943% |
| 2025-12-10 | 5.8500 | 5.9000 | 5.7500 | 5.7500 | -2.542% | 5 | 810 | -54.783% |
| 2025-12-09 | 5.5000 | 5.9000 | 5.5000 | 5.9000 | +8.257% | 4 | 810 | -55.932% |
| 2025-12-08 | 5.3500 | 5.5000 | 5.3500 | 5.4500 | +14.737% | 4 | 810 | -52.294% |
| 2025-12-05 | 5.1500 | 5.1500 | 4.7500 | 4.7500 | -6.863% | 23 | 810 | -45.263% |
| 2025-12-04 | 5.1000 | 5.3500 | 5.0000 | 5.1000 | 0.000% | 1,098 | 792 | -49.020% |
| 2025-12-03 | 5.1500 | 5.2000 | 5.1000 | 5.1000 | +4.082% | 5 | 30 | -49.020% |
| 2025-11-25 | 4.9500 | 5.1000 | 4.7500 | 4.9000 | 0.000% | 7 | 26 | -46.939% |
| 2025-11-21 | 5.5000 | 5.5000 | 4.9000 | 4.9000 | -11.712% | 5 | 21 | -46.939% |
| 2025-11-20 | 6.0000 | 6.0000 | 5.5500 | 5.5500 | +11.000% | 4 | 16 | -53.153% |
| 2025-11-11 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | -3.846% | 3 | 9 | -48.000% |
| 2025-11-07 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +14.286% | 1 | 9 | -50.000% |
| 2025-10-10 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +1.111% | 2 | 8 | -42.857% |
| 2025-10-03 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -5.263% | 3 | 7 | -42.222% |
| 2025-09-15 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +3.261% | 1 | 4 | -45.263% |
| 2025-09-08 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -27.559% | 4 | 4 | -43.478% |
| 2025-07-18 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -9.026% | 1 | 1 | -59.055% |
| 2025-07-17 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | 0.000% | 1 | 1 | -62.751% |