ABT261218P00115000
ABT Dec 18 2026 115.00 Put
optionOPRA
EODNov 5, 2026
4.80USD+29.730%(+1.10)93Vol617OI
ABT261218P00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.1000 | 4.8000 | 3.7800 | 4.8000 | +29.730% | 93 | 528 | 0.000% |
| 2026-11-04 | 4.1400 | 4.1400 | 3.6000 | 3.7000 | -77.724% | 7 | 528 | +29.730% |
| 2026-10-21 | 12.8000 | 16.6100 | 12.8000 | 16.6100 | +18.643% | 4 | 530 | -71.102% |
| 2026-10-13 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -15.408% | 1 | 531 | -65.714% |
| 2026-10-09 | 16.2500 | 16.5500 | 16.2500 | 16.5500 | -9.066% | 2 | 531 | -70.997% |
| 2026-10-01 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +7.692% | 6 | 525 | -73.626% |
| 2026-09-30 | 16.1000 | 16.9000 | 16.1000 | 16.9000 | +2.424% | 60 | 465 | -71.598% |
| 2026-09-29 | 15.8600 | 16.5000 | 15.8600 | 16.5000 | +9.344% | 6 | 465 | -70.909% |
| 2026-09-28 | 15.0900 | 15.0900 | 15.0900 | 15.0900 | +5.524% | 2 | 463 | -68.191% |
| 2026-09-24 | 12.9000 | 14.3000 | 12.9000 | 14.3000 | +3.548% | 4 | 463 | -66.434% |
| 2026-09-21 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | -4.759% | 1 | 462 | -65.243% |
| 2026-09-11 | 13.5000 | 14.5000 | 13.5000 | 14.5000 | +13.281% | 4 | 461 | -66.897% |
| 2026-09-10 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +21.557% | 3 | 461 | -62.500% |
| 2026-09-08 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | +10.842% | 1 | 462 | -54.416% |
| 2026-09-03 | 9.2000 | 9.5000 | 9.2000 | 9.5000 | +25.000% | 6 | 461 | -49.474% |
| 2026-09-02 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +2.013% | 2 | 461 | -36.842% |
| 2026-08-28 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +26.271% | 1 | 460 | -35.570% |
| 2026-08-24 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -3.279% | 2 | 460 | -18.644% |
| 2026-08-21 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -11.079% | 1 | 460 | -21.311% |
| 2026-08-20 | 6.7000 | 6.9000 | 6.7000 | 6.8600 | -0.580% | 9 | 460 | -30.029% |
| 2026-08-19 | 6.6000 | 6.9000 | 6.3000 | 6.9000 | -9.211% | 8 | 459 | -30.435% |
| 2026-08-18 | 7.5000 | 8.0000 | 7.5000 | 7.6000 | -16.484% | 13 | 460 | -36.842% |
| 2026-08-17 | 9.0000 | 9.1000 | 8.9000 | 9.1000 | +7.059% | 7 | 460 | -47.253% |
| 2026-08-14 | 8.3500 | 8.5000 | 8.3500 | 8.5000 | -4.494% | 21 | 462 | -43.529% |
| 2026-08-13 | 8.2000 | 8.9000 | 8.2000 | 8.9000 | -2.732% | 7 | 465 | -46.067% |
| 2026-08-12 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -4.389% | 4 | 469 | -47.541% |
| 2026-08-11 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | -7.087% | 8 | 476 | -49.843% |
| 2026-08-10 | 10.5000 | 10.5000 | 10.3000 | 10.3000 | -9.649% | 5 | 476 | -53.398% |
| 2026-08-07 | 11.2000 | 11.5000 | 11.2000 | 11.4000 | -1.724% | 4 | 476 | -57.895% |
| 2026-08-06 | 11.9000 | 12.1000 | 11.6000 | 11.6000 | -11.450% | 6 | 476 | -58.621% |
| 2026-08-05 | 13.1000 | 13.4000 | 13.1000 | 13.1000 | +3.968% | 5 | 476 | -63.359% |
| 2026-08-04 | 12.8000 | 12.8000 | 12.6000 | 12.6000 | +6.780% | 4 | 476 | -61.905% |
| 2026-08-03 | 11.4000 | 11.8000 | 11.4000 | 11.8000 | +12.381% | 4 | 476 | -59.322% |
| 2026-07-28 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -17.840% | 7 | 469 | -54.286% |
| 2026-07-27 | 12.9000 | 12.9000 | 12.7800 | 12.7800 | -8.714% | 2 | 467 | -62.441% |
| 2026-07-24 | 14.1000 | 14.1600 | 14.0000 | 14.0000 | -16.667% | 12 | 455 | -65.714% |
| 2026-07-17 | 16.7800 | 16.8000 | 16.7800 | 16.8000 | +0.358% | 4 | 453 | -71.429% |
| 2026-07-16 | 16.5200 | 16.7400 | 16.5200 | 16.7400 | -13.977% | 6 | 453 | -71.326% |
| 2026-07-07 | 19.4600 | 19.4600 | 19.4600 | 19.4600 | -35.392% | 1 | 452 | -75.334% |
| 2026-05-27 | 30.1200 | 30.1200 | 30.1200 | 30.1200 | +8.541% | 10 | 462 | -84.064% |
| 2026-05-20 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | +27.294% | 10 | 462 | -82.703% |
| 2026-04-28 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -9.544% | 1 | 462 | -77.982% |
| 2026-04-24 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | -1.552% | 1 | 462 | -80.083% |
| 2026-04-23 | 23.9600 | 24.4800 | 23.8700 | 24.4800 | +3.466% | 73 | 463 | -80.392% |
| 2026-04-22 | 23.3300 | 23.6600 | 23.3300 | 23.6600 | +10.200% | 3 | 510 | -79.713% |
| 2026-04-21 | 21.4700 | 21.4700 | 21.4700 | 21.4700 | +14.020% | 6 | 513 | -77.643% |
| 2026-04-16 | 18.8300 | 18.8300 | 18.8300 | 18.8300 | +26.631% | 6 | 516 | -74.509% |
| 2026-03-26 | 14.8700 | 14.8700 | 14.8700 | 14.8700 | +2.270% | 1 | 510 | -67.720% |
| 2026-03-25 | 14.5400 | 14.5400 | 14.5400 | 14.5400 | -1.757% | 1 | 509 | -66.988% |
| 2026-03-20 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +25.424% | 4 | 508 | -67.568% |
| 2026-03-11 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +4.703% | 1 | 504 | -59.322% |
| 2026-03-10 | 11.0200 | 11.4700 | 11.0200 | 11.2700 | +2.455% | 36 | 504 | -57.409% |
| 2026-03-05 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +27.168% | 2 | 540 | -56.364% |
| 2026-02-26 | 8.5000 | 8.6500 | 8.4500 | 8.6500 | -11.554% | 197 | 538 | -44.509% |
| 2026-02-24 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | +2.408% | 2 | 390 | -50.920% |
| 2026-02-23 | 9.1100 | 9.5500 | 8.9500 | 9.5500 | -4.691% | 22 | 390 | -49.738% |
| 2026-02-19 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -8.660% | 10 | 385 | -52.096% |
| 2026-01-26 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | -14.431% | 2 | 375 | -56.244% |
| 2026-01-23 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | +10.043% | 1 | 375 | -62.559% |
| 2026-01-22 | 11.7400 | 11.7400 | 11.6500 | 11.6500 | +82.316% | 2 | 374 | -58.798% |
| 2026-01-16 | 6.4400 | 6.4400 | 6.3400 | 6.3900 | +9.231% | 36 | 336 | -24.883% |
| 2026-01-07 | 5.6000 | 5.8500 | 5.6000 | 5.8500 | -5.645% | 4 | 336 | -17.949% |
| 2025-12-16 | 6.1500 | 6.2000 | 6.1000 | 6.2000 | -4.615% | 4 | 335 | -22.581% |
| 2025-12-02 | 6.4000 | 6.5000 | 6.4000 | 6.5000 | +13.043% | 4 | 331 | -26.154% |
| 2025-12-01 | 5.8500 | 5.8500 | 5.7500 | 5.7500 | -0.862% | 5 | 329 | -16.522% |
| 2025-11-28 | 5.9000 | 5.9000 | 5.7500 | 5.8000 | -0.855% | 9 | 324 | -17.241% |
| 2025-11-26 | 6.0000 | 6.0000 | 5.8500 | 5.8500 | -8.594% | 5 | 310 | -17.949% |
| 2025-11-25 | 6.4500 | 6.4500 | 6.4000 | 6.4000 | +9.402% | 3 | 310 | -25.000% |
| 2025-11-24 | 6.0500 | 6.0500 | 5.8500 | 5.8500 | -13.333% | 6 | 307 | -17.949% |
| 2025-11-21 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -11.184% | 1 | 301 | -28.889% |
| 2025-11-20 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +31.034% | 1 | 300 | -36.842% |
| 2025-11-19 | 5.7500 | 5.9500 | 5.7500 | 5.8000 | +3.571% | 5 | 299 | -17.241% |
| 2025-11-18 | 5.4000 | 5.6000 | 5.4000 | 5.6000 | +8.738% | 4 | 294 | -14.286% |
| 2025-11-17 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | -5.505% | 3 | 290 | -6.796% |
| 2025-11-14 | 5.9000 | 5.9000 | 5.4500 | 5.4500 | -6.838% | 26 | 287 | -11.927% |
| 2025-11-13 | 5.7500 | 5.8500 | 5.7500 | 5.8500 | -4.878% | 3 | 276 | -17.949% |
| 2025-11-12 | 6.5000 | 6.5000 | 6.1500 | 6.1500 | -2.381% | 4 | 273 | -21.951% |
| 2025-10-20 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +1.124% | 1 | 270 | -23.810% |
| 2025-10-15 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +12.862% | 1 | 271 | -22.953% |
| 2025-10-14 | 5.9000 | 6.0200 | 5.5200 | 5.5200 | -10.244% | 141 | 270 | -13.043% |
| 2025-10-13 | 6.1700 | 6.1700 | 6.1500 | 6.1500 | +16.038% | 2 | 130 | -21.951% |
| 2025-10-08 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +2.913% | 70 | 129 | -9.434% |
| 2025-10-03 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -10.435% | 1 | 103 | -6.796% |
| 2025-08-15 | 5.8500 | 5.8500 | 5.7500 | 5.7500 | -16.058% | 24 | 102 | -16.522% |
| 2025-07-29 | 6.9000 | 6.9000 | 6.7000 | 6.8500 | -5.517% | 108 | 81 | -29.927% |
| 2025-07-21 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +19.835% | 4 | 5 | -33.793% |
| 2025-07-10 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 0.000% | 2 | 1 | -20.661% |