ABT261218P00080000
ABT Dec 18 2026 80.00 Put
optionOPRA
EODNov 4, 2026
0.05USD-28.571%(-0.02)33Vol1,904OI
ABT261218P00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 33 | 1,934 | 0.000% |
| 2026-11-03 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | -12.500% | 4 | 1,935 | -28.571% |
| 2026-11-02 | 0.1200 | 0.1200 | 0.0800 | 0.0800 | -20.000% | 2 | 1,934 | -37.500% |
| 2026-10-30 | 0.1000 | 0.1000 | 0.0800 | 0.1000 | -33.333% | 3 | 1,936 | -50.000% |
| 2026-10-29 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +50.000% | 12 | 1,936 | -66.667% |
| 2026-10-26 | 0.1000 | 0.1200 | 0.1000 | 0.1000 | -33.333% | 3 | 1,936 | -50.000% |
| 2026-10-23 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 1 | 1,937 | -66.667% |
| 2026-10-22 | 0.1700 | 0.1700 | 0.1300 | 0.1700 | -5.556% | 15 | 1,948 | -70.588% |
| 2026-10-21 | 0.1700 | 0.2500 | 0.1400 | 0.1800 | -10.000% | 59 | 1,945 | -72.222% |
| 2026-10-20 | 0.2000 | 0.2700 | 0.2000 | 0.2000 | +66.667% | 15 | 1,945 | -75.000% |
| 2026-10-16 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 3 | 1,948 | -58.333% |
| 2026-10-15 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -50.000% | 2 | 1,949 | -66.667% |
| 2026-10-14 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 7 | 1,953 | -83.333% |
| 2026-10-13 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -33.333% | 3 | 1,955 | -83.333% |
| 2026-10-12 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 1 | 1,955 | -88.889% |
| 2026-10-08 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +36.364% | 1 | 1,955 | -88.889% |
| 2026-10-05 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -38.889% | 2 | 1,955 | -84.848% |
| 2026-10-02 | 0.6300 | 0.6300 | 0.5400 | 0.5400 | -1.818% | 6 | 1,952 | -90.741% |
| 2026-10-01 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +37.500% | 3 | 1,952 | -90.909% |
| 2026-09-30 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 1 | 1,953 | -87.500% |
| 2026-09-28 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +21.622% | 1 | 1,953 | -88.889% |
| 2026-09-25 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +15.625% | 1 | 1,953 | -86.486% |
| 2026-09-21 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -27.273% | 2 | 1,953 | -84.375% |
| 2026-09-17 | 0.5000 | 0.5000 | 0.4400 | 0.4400 | +22.222% | 11 | 1,943 | -88.636% |
| 2026-09-16 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -14.286% | 1 | 1,942 | -86.111% |
| 2026-09-15 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +35.484% | 1 | 1,943 | -88.095% |
| 2026-09-11 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +40.909% | 9 | 1,952 | -83.871% |
| 2026-09-03 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 6 | 1,950 | -77.273% |
| 2026-08-28 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -28.571% | 85 | 1,871 | -80.000% |
| 2026-08-24 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 2 | 1,871 | -85.714% |
| 2026-08-18 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 1 | 1,870 | -85.714% |
| 2026-08-17 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +33.333% | 15 | 1,881 | -87.500% |
| 2026-08-13 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -31.818% | 9 | 1,884 | -83.333% |
| 2026-08-10 | 0.5300 | 0.5300 | 0.4400 | 0.4400 | -55.556% | 21 | 1,904 | -88.636% |
| 2026-08-05 | 0.8000 | 0.9900 | 0.8000 | 0.9900 | +16.471% | 5 | 1,908 | -94.949% |
| 2026-07-31 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +13.333% | 5 | 1,906 | -94.118% |
| 2026-07-30 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | +19.048% | 4 | 1,908 | -93.333% |
| 2026-07-29 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | +5.000% | 12 | 1,908 | -92.063% |
| 2026-07-28 | 0.6000 | 0.6000 | 0.5300 | 0.6000 | -20.000% | 10 | 1,910 | -91.667% |
| 2026-07-27 | 0.9000 | 0.9000 | 0.7500 | 0.7500 | -25.000% | 15 | 1,921 | -93.333% |
| 2026-07-23 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | -31.034% | 12 | 1,924 | -95.000% |
| 2026-07-21 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | +25.000% | 2 | 1,923 | -96.552% |
| 2026-07-20 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -10.078% | 1 | 1,923 | -95.690% |
| 2026-07-17 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -16.774% | 1 | 1,924 | -96.124% |
| 2026-07-16 | 1.7000 | 1.7000 | 1.5500 | 1.5500 | -58.108% | 9 | 1,927 | -96.774% |
| 2026-07-15 | 3.6600 | 3.8000 | 3.5200 | 3.7000 | +5.714% | 1,004 | 926 | -98.649% |
| 2026-07-14 | 3.5000 | 3.5500 | 3.5000 | 3.5000 | +18.644% | 7 | 928 | -98.571% |
| 2026-07-13 | 3.0000 | 3.0000 | 2.9000 | 2.9500 | +7.273% | 15 | 920 | -98.305% |
| 2026-07-10 | 2.7500 | 2.8000 | 2.7500 | 2.7500 | 0.000% | 17 | 911 | -98.182% |
| 2026-07-09 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +5.769% | 17 | 911 | -98.182% |
| 2026-07-07 | 2.2000 | 2.6000 | 2.1000 | 2.6000 | -1.887% | 178 | 913 | -98.077% |
| 2026-07-06 | 2.6000 | 2.7000 | 2.5000 | 2.6500 | -14.239% | 62 | 899 | -98.113% |
| 2026-07-02 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -3.438% | 1 | 899 | -98.382% |
| 2026-07-01 | 2.6000 | 3.2000 | 2.5000 | 3.2000 | 0.000% | 20 | 887 | -98.438% |
| 2026-06-30 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +14.286% | 1 | 886 | -98.438% |
| 2026-06-29 | 2.7000 | 2.8000 | 2.7000 | 2.8000 | 0.000% | 6 | 880 | -98.214% |
| 2026-06-25 | 2.9900 | 2.9900 | 2.5000 | 2.8000 | -15.152% | 31 | 898 | -98.214% |
| 2026-06-23 | 3.4400 | 3.4400 | 3.2000 | 3.3000 | -19.512% | 17 | 899 | -98.485% |
| 2026-06-22 | 4.2000 | 4.2000 | 3.9000 | 4.1000 | -6.818% | 41 | 878 | -98.780% |
| 2026-06-18 | 3.9600 | 4.4000 | 3.8900 | 4.4000 | +10.000% | 39 | 869 | -98.864% |
| 2026-06-17 | 3.5500 | 4.0000 | 3.5500 | 4.0000 | +11.111% | 11 | 858 | -98.750% |
| 2026-06-16 | 3.6000 | 3.6000 | 3.5400 | 3.6000 | -14.286% | 8 | 851 | -98.611% |
| 2026-06-15 | 4.0000 | 4.2000 | 3.9900 | 4.2000 | -4.762% | 17 | 847 | -98.810% |
| 2026-06-12 | 4.0200 | 4.4100 | 4.0200 | 4.4100 | +7.561% | 22 | 835 | -98.866% |
| 2026-06-11 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.500% | 13 | 834 | -98.780% |
| 2026-06-10 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +10.193% | 54 | 780 | -98.750% |
| 2026-06-09 | 3.6000 | 3.6300 | 3.6000 | 3.6300 | -11.463% | 12 | 788 | -98.623% |
| 2026-06-08 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +5.128% | 3 | 791 | -98.780% |
| 2026-06-05 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -9.302% | 1 | 790 | -98.718% |
| 2026-06-04 | 4.0000 | 4.3000 | 4.0000 | 4.3000 | -18.868% | 12 | 789 | -98.837% |
| 2026-06-03 | 5.0000 | 5.3000 | 5.0000 | 5.3000 | 0.000% | 23 | 801 | -99.057% |
| 2026-06-02 | 5.0000 | 5.3000 | 5.0000 | 5.3000 | +8.163% | 4 | 800 | -99.057% |
| 2026-06-01 | 5.1000 | 5.1000 | 4.9000 | 4.9000 | -9.259% | 7 | 793 | -98.980% |
| 2026-05-29 | 5.3000 | 5.4000 | 5.2000 | 5.4000 | -0.369% | 6 | 790 | -99.074% |
| 2026-05-28 | 5.4000 | 5.4200 | 5.4000 | 5.4200 | -1.455% | 2 | 789 | -99.077% |
| 2026-05-27 | 5.5000 | 5.6000 | 5.5000 | 5.5000 | 0.000% | 4 | 785 | -99.091% |
| 2026-05-26 | 5.1900 | 5.5000 | 5.1900 | 5.5000 | +12.245% | 501 | 290 | -99.091% |
| 2026-05-22 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | +0.410% | 64 | 227 | -98.980% |
| 2026-05-21 | 5.0200 | 5.0200 | 4.8800 | 4.8800 | +3.830% | 4 | 225 | -98.975% |
| 2026-05-20 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +4.444% | 4 | 221 | -98.936% |
| 2026-05-19 | 4.5700 | 4.5700 | 4.5000 | 4.5000 | -8.163% | 8 | 217 | -98.889% |
| 2026-05-18 | 5.2000 | 5.2000 | 4.8800 | 4.9000 | -13.274% | 12 | 214 | -98.980% |
| 2026-05-15 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -0.877% | 2 | 212 | -99.115% |
| 2026-05-14 | 5.8000 | 5.9000 | 5.7000 | 5.7000 | -12.308% | 38 | 192 | -99.123% |
| 2026-05-13 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +5.691% | 1 | 191 | -99.231% |
| 2026-05-12 | 6.1000 | 6.1500 | 6.1000 | 6.1500 | -14.583% | 7 | 194 | -99.187% |
| 2026-05-11 | 6.3000 | 7.2000 | 6.3000 | 7.2000 | +25.874% | 9 | 187 | -99.306% |
| 2026-05-08 | 5.2000 | 5.7500 | 5.2000 | 5.7200 | +13.267% | 12 | 187 | -99.126% |
| 2026-05-06 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +14.773% | 1 | 175 | -99.010% |
| 2026-05-04 | 4.0300 | 4.4000 | 4.0300 | 4.4000 | +12.821% | 18 | 174 | -98.864% |
| 2026-05-01 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +4.558% | 3 | 156 | -98.718% |
| 2026-04-30 | 3.7000 | 3.7300 | 3.7000 | 3.7300 | +16.562% | 3 | 156 | -98.660% |
| 2026-04-29 | 3.2000 | 3.3000 | 3.2000 | 3.2000 | -8.571% | 9 | 156 | -98.438% |
| 2026-04-24 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +2.941% | 5 | 151 | -98.571% |
| 2026-04-23 | 3.5000 | 3.6000 | 3.4000 | 3.4000 | +3.030% | 6 | 151 | -98.529% |
| 2026-04-22 | 2.9500 | 3.3000 | 2.9500 | 3.3000 | +11.864% | 11 | 151 | -98.485% |
| 2026-04-21 | 2.6500 | 2.9500 | 2.6500 | 2.9500 | +28.261% | 32 | 113 | -98.305% |
| 2026-04-20 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +2.222% | 1 | 113 | -97.826% |
| 2026-04-17 | 2.3100 | 2.3100 | 2.2500 | 2.2500 | -21.053% | 6 | 112 | -97.778% |
| 2026-04-16 | 2.4500 | 3.0000 | 2.4000 | 2.8500 | +42.500% | 91 | 106 | -98.246% |
| 2026-04-15 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -25.094% | 1 | 57 | -97.500% |
| 2026-03-31 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +8.097% | 10 | 56 | -98.127% |
| 2026-03-27 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +63.576% | 1 | 46 | -97.976% |
| 2026-03-18 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | +1.342% | 10 | 47 | -96.689% |
| 2026-03-05 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +75.294% | 1 | 37 | -96.644% |
| 2026-02-26 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -21.296% | 1 | 36 | -94.118% |
| 2026-02-17 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -12.195% | 1 | 35 | -95.370% |
| 2026-02-05 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +13.889% | 2 | 34 | -95.935% |
| 2026-02-02 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | -16.279% | 3 | 32 | -95.370% |
| 2026-01-26 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +98.462% | 1 | 30 | -96.124% |
| 2026-01-16 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -15.584% | 1 | 28 | -92.308% |
| 2026-01-13 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +11.594% | 1 | 28 | -93.506% |
| 2026-01-09 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +2.985% | 1 | 27 | -92.754% |
| 2026-01-07 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -23.864% | 1 | 26 | -92.537% |
| 2025-11-04 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -15.385% | 1 | 25 | -94.318% |
| 2025-10-30 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +4.000% | 1 | 26 | -95.192% |
| 2025-08-25 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -0.990% | 2 | 25 | -95.000% |
| 2025-08-13 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -28.873% | 1 | 23 | -95.050% |
| 2025-07-17 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +8.397% | 20 | 22 | -96.479% |
| 2025-06-12 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +37.895% | 1 | 2 | -96.183% |
| 2025-06-11 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -26.923% | 1 | 2 | -94.737% |
| 2025-05-16 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 0.000% | 4 | 2 | -96.154% |