ABT261218P00090000
ABT Dec 18 2026 90.00 Put
optionOPRA
EODNov 5, 2026
0.15USD+15.385%(+0.02)10Vol2,492OI
ABT261218P00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.1000 | 0.1500 | 0.1000 | 0.1500 | +15.385% | 10 | 2,488 | 0.000% |
| 2026-11-04 | 0.1300 | 0.1300 | 0.1000 | 0.1300 | -35.000% | 21 | 2,493 | +15.385% |
| 2026-11-03 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 9 | 2,484 | -25.000% |
| 2026-11-02 | 0.2000 | 0.2300 | 0.1800 | 0.1800 | -33.333% | 32 | 2,497 | -16.667% |
| 2026-10-30 | 0.3000 | 0.3500 | 0.2700 | 0.2700 | -32.500% | 33 | 2,498 | -44.444% |
| 2026-10-29 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -27.273% | 6 | 2,497 | -62.500% |
| 2026-10-28 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +19.565% | 1 | 2,496 | -72.727% |
| 2026-10-27 | 0.4900 | 0.5300 | 0.4600 | 0.4600 | +2.222% | 9 | 2,497 | -67.391% |
| 2026-10-26 | 0.5000 | 0.5000 | 0.4000 | 0.4500 | -11.765% | 29 | 2,496 | -66.667% |
| 2026-10-23 | 0.6200 | 0.6500 | 0.5100 | 0.5100 | -27.143% | 41 | 2,489 | -70.588% |
| 2026-10-22 | 0.7500 | 0.8500 | 0.6100 | 0.7000 | -36.364% | 30 | 2,498 | -78.571% |
| 2026-10-21 | 0.7000 | 1.3500 | 0.5300 | 1.1000 | -4.348% | 1,246 | 1,410 | -86.364% |
| 2026-10-20 | 0.8600 | 1.1500 | 0.8500 | 1.1500 | +53.333% | 161 | 1,368 | -86.957% |
| 2026-10-19 | 0.7000 | 0.7700 | 0.7000 | 0.7500 | +10.294% | 46 | 1,363 | -80.000% |
| 2026-10-16 | 0.6000 | 0.6800 | 0.6000 | 0.6800 | -15.000% | 66 | 1,303 | -77.941% |
| 2026-10-15 | 0.7500 | 0.8000 | 0.6300 | 0.8000 | -20.000% | 12 | 1,311 | -81.250% |
| 2026-10-14 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | 0.000% | 5 | 1,311 | -85.000% |
| 2026-10-13 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -32.432% | 3 | 1,311 | -85.000% |
| 2026-10-09 | 1.5300 | 1.6000 | 1.4800 | 1.4800 | -17.778% | 14 | 1,311 | -89.865% |
| 2026-10-08 | 1.7500 | 2.0200 | 1.7500 | 1.8000 | +2.857% | 705 | 683 | -91.667% |
| 2026-10-07 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -5.405% | 1 | 682 | -91.429% |
| 2026-10-06 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +27.586% | 4 | 678 | -91.892% |
| 2026-10-05 | 1.9600 | 1.9600 | 1.4500 | 1.4500 | -31.280% | 12 | 675 | -89.655% |
| 2026-10-02 | 2.5000 | 2.5000 | 2.1100 | 2.1100 | -1.860% | 20 | 680 | -92.891% |
| 2026-10-01 | 2.2000 | 2.2000 | 2.0000 | 2.1500 | +14.973% | 52 | 684 | -93.023% |
| 2026-09-30 | 1.7200 | 1.8700 | 1.7200 | 1.8700 | +24.667% | 5 | 683 | -91.979% |
| 2026-09-29 | 1.7000 | 1.7000 | 1.5000 | 1.5000 | 0.000% | 37 | 664 | -90.000% |
| 2026-09-28 | 1.5500 | 1.6000 | 1.5000 | 1.5000 | -3.226% | 7 | 659 | -90.000% |
| 2026-09-25 | 1.6500 | 1.6500 | 1.5000 | 1.5500 | +3.333% | 28 | 650 | -90.323% |
| 2026-09-24 | 1.3500 | 1.5000 | 1.3500 | 1.5000 | +36.364% | 12 | 649 | -90.000% |
| 2026-09-23 | 1.1500 | 1.1500 | 1.0900 | 1.1000 | +10.000% | 11 | 653 | -86.364% |
| 2026-09-22 | 1.2000 | 1.2000 | 1.0000 | 1.0000 | -31.973% | 40 | 660 | -85.000% |
| 2026-09-21 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +9.701% | 2 | 660 | -89.796% |
| 2026-09-18 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | -23.429% | 4 | 656 | -88.806% |
| 2026-09-17 | 1.6800 | 1.7500 | 1.6800 | 1.7500 | +20.690% | 63 | 605 | -91.429% |
| 2026-09-16 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -4.605% | 8 | 603 | -89.655% |
| 2026-09-15 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -7.879% | 2 | 603 | -90.132% |
| 2026-09-11 | 1.5000 | 1.6500 | 1.4800 | 1.6500 | +17.021% | 14 | 591 | -90.909% |
| 2026-09-10 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +22.609% | 1 | 590 | -89.362% |
| 2026-09-08 | 1.0700 | 1.1500 | 1.0700 | 1.1500 | +49.351% | 20 | 580 | -86.957% |
| 2026-09-04 | 0.7700 | 0.7800 | 0.7300 | 0.7700 | -3.750% | 129 | 451 | -80.519% |
| 2026-09-03 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -5.882% | 2 | 449 | -81.250% |
| 2026-09-01 | 0.7000 | 0.8500 | 0.7000 | 0.8500 | +30.769% | 9 | 449 | -82.353% |
| 2026-08-26 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -1.515% | 1 | 449 | -76.923% |
| 2026-08-21 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | -2.941% | 3 | 451 | -77.273% |
| 2026-08-20 | 0.6800 | 0.6800 | 0.6500 | 0.6800 | -9.333% | 3 | 451 | -77.941% |
| 2026-08-19 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -11.765% | 2 | 450 | -80.000% |
| 2026-08-18 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -11.458% | 3 | 450 | -82.353% |
| 2026-08-17 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +6.667% | 3 | 447 | -84.375% |
| 2026-08-14 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 16 | 440 | -83.333% |
| 2026-08-13 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -14.286% | 3 | 439 | -83.333% |
| 2026-08-12 | 1.2000 | 1.2000 | 1.0500 | 1.0500 | -20.455% | 3 | 438 | -85.714% |
| 2026-08-11 | 1.2700 | 1.3200 | 1.2700 | 1.3200 | -12.000% | 3 | 439 | -88.636% |
| 2026-08-10 | 1.4200 | 1.5000 | 1.4200 | 1.5000 | -7.975% | 10 | 448 | -90.000% |
| 2026-08-07 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -20.488% | 2 | 446 | -90.798% |
| 2026-08-04 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +13.889% | 2 | 444 | -92.683% |
| 2026-08-03 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -1.099% | 1 | 445 | -91.667% |
| 2026-07-29 | 1.5300 | 1.8200 | 1.5300 | 1.8200 | +7.059% | 2 | 447 | -91.758% |
| 2026-07-28 | 1.9000 | 1.9000 | 1.2000 | 1.7000 | -15.842% | 22 | 429 | -91.176% |
| 2026-07-27 | 1.9500 | 2.0200 | 1.9500 | 2.0200 | -16.183% | 3 | 431 | -92.574% |
| 2026-07-24 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -16.028% | 4 | 435 | -93.776% |
| 2026-07-23 | 3.1100 | 3.1100 | 2.8700 | 2.8700 | -1.034% | 2 | 437 | -94.774% |
| 2026-07-22 | 3.2400 | 3.2400 | 2.9000 | 2.9000 | -6.149% | 12 | 437 | -94.828% |
| 2026-07-21 | 2.9200 | 3.0900 | 2.9200 | 3.0900 | +6.552% | 3 | 438 | -95.146% |
| 2026-07-20 | 3.1000 | 3.1000 | 2.9000 | 2.9000 | -14.706% | 13 | 427 | -94.828% |
| 2026-07-17 | 3.4000 | 3.4000 | 2.8900 | 3.4000 | -12.821% | 10 | 426 | -95.588% |
| 2026-07-16 | 4.2000 | 4.2000 | 3.6000 | 3.9000 | -49.219% | 8 | 426 | -96.154% |
| 2026-07-15 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | +0.130% | 1 | 426 | -98.047% |
| 2026-07-14 | 7.4800 | 7.6700 | 7.4800 | 7.6700 | +18.000% | 3 | 428 | -98.044% |
| 2026-07-13 | 6.2000 | 6.5000 | 6.2000 | 6.5000 | +10.169% | 2 | 427 | -97.692% |
| 2026-07-09 | 5.7000 | 5.9000 | 5.7000 | 5.9000 | +10.487% | 18 | 427 | -97.458% |
| 2026-07-08 | 5.3000 | 5.3400 | 5.3000 | 5.3400 | +2.692% | 5 | 426 | -97.191% |
| 2026-07-07 | 5.1000 | 5.2300 | 5.1000 | 5.2000 | -7.143% | 9 | 427 | -97.115% |
| 2026-07-06 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -3.448% | 2 | 427 | -97.321% |
| 2026-07-02 | 5.3000 | 5.8000 | 5.3000 | 5.8000 | -16.786% | 8 | 420 | -97.414% |
| 2026-06-30 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | +16.167% | 1 | 419 | -97.848% |
| 2026-06-29 | 6.0000 | 6.0000 | 5.7500 | 6.0000 | +6.007% | 6 | 415 | -97.500% |
| 2026-06-26 | 5.4000 | 5.6600 | 5.4000 | 5.6600 | -17.130% | 40 | 430 | -97.350% |
| 2026-06-24 | 6.4800 | 7.1000 | 6.4600 | 6.8300 | -2.429% | 202 | 428 | -97.804% |
| 2026-06-23 | 7.3000 | 7.3000 | 7.0000 | 7.0000 | -15.663% | 3 | 425 | -97.857% |
| 2026-06-22 | 8.2500 | 8.3000 | 8.2500 | 8.3000 | +1.220% | 4 | 423 | -98.193% |
| 2026-06-18 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +9.333% | 1 | 423 | -98.171% |
| 2026-06-16 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -11.765% | 1 | 423 | -98.000% |
| 2026-06-15 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -3.846% | 1 | 423 | -98.235% |
| 2026-06-12 | 8.6200 | 8.8400 | 8.6200 | 8.8400 | +6.506% | 20 | 421 | -98.303% |
| 2026-06-11 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +3.491% | 1 | 422 | -98.193% |
| 2026-06-08 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +4.837% | 2 | 422 | -98.130% |
| 2026-06-05 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -7.831% | 1 | 422 | -98.039% |
| 2026-06-04 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -14.433% | 1 | 421 | -98.193% |
| 2026-06-03 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -4.902% | 1 | 421 | -98.454% |
| 2026-05-29 | 10.0700 | 10.2000 | 10.0700 | 10.2000 | -7.019% | 3 | 419 | -98.529% |
| 2026-05-14 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | -8.887% | 1 | 418 | -98.633% |
| 2026-05-11 | 11.2000 | 12.0400 | 11.2000 | 12.0400 | +31.873% | 56 | 414 | -98.754% |
| 2026-05-07 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | -6.646% | 5 | 414 | -98.357% |
| 2026-05-06 | 9.1000 | 9.7800 | 9.1000 | 9.7800 | +2.731% | 5 | 409 | -98.466% |
| 2026-05-05 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | +8.552% | 1 | 413 | -98.424% |
| 2026-05-04 | 8.3000 | 8.7700 | 8.3000 | 8.7700 | +13.896% | 53 | 412 | -98.290% |
| 2026-05-01 | 7.2100 | 7.7000 | 7.2100 | 7.7000 | +15.616% | 12 | 356 | -98.052% |
| 2026-04-29 | 6.6500 | 6.6600 | 6.6500 | 6.6600 | -5.666% | 5 | 356 | -97.748% |
| 2026-04-27 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | +12.780% | 1 | 353 | -97.875% |
| 2026-04-24 | 6.2700 | 6.2700 | 6.2600 | 6.2600 | -7.941% | 2 | 352 | -97.604% |
| 2026-04-23 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +2.564% | 10 | 352 | -97.794% |
| 2026-04-22 | 5.8000 | 6.6300 | 5.8000 | 6.6300 | +9.406% | 15 | 352 | -97.738% |
| 2026-04-21 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | +16.763% | 2 | 335 | -97.525% |
| 2026-04-20 | 4.9000 | 5.1900 | 4.9000 | 5.1900 | +1.765% | 8 | 335 | -97.110% |
| 2026-04-17 | 4.9000 | 5.1000 | 4.9000 | 5.1000 | -8.108% | 22 | 337 | -97.059% |
| 2026-04-16 | 5.1000 | 5.5500 | 5.1000 | 5.5500 | +33.413% | 16 | 322 | -97.297% |
| 2026-04-15 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -12.421% | 1 | 316 | -96.394% |
| 2026-04-13 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +10.465% | 3 | 316 | -96.842% |
| 2026-04-10 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +2.381% | 1 | 316 | -96.512% |
| 2026-04-08 | 4.4200 | 4.4200 | 4.2000 | 4.2000 | -8.696% | 12 | 315 | -96.429% |
| 2026-04-01 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -3.158% | 1 | 303 | -96.739% |
| 2026-03-31 | 5.1000 | 5.1000 | 4.7500 | 4.7500 | +5.556% | 6 | 304 | -96.842% |
| 2026-03-30 | 4.5500 | 4.6000 | 4.4500 | 4.5000 | -2.174% | 7 | 302 | -96.667% |
| 2026-03-24 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +9.264% | 4 | 303 | -96.739% |
| 2026-03-23 | 4.0000 | 4.2100 | 3.9000 | 4.2100 | +5.250% | 11 | 299 | -96.437% |
| 2026-03-20 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +46.520% | 1 | 291 | -96.250% |
| 2026-03-17 | 2.6700 | 2.7300 | 2.6300 | 2.7300 | -11.935% | 40 | 290 | -94.505% |
| 2026-03-06 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +44.860% | 5 | 285 | -95.161% |
| 2026-02-27 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -29.605% | 1 | 280 | -92.991% |
| 2026-01-29 | 3.0000 | 3.0400 | 2.9900 | 3.0400 | +4.828% | 29 | 280 | -95.066% |
| 2026-01-28 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +4.693% | 1 | 251 | -94.828% |
| 2026-01-27 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +1.465% | 7 | 250 | -94.585% |
| 2026-01-26 | 2.6100 | 2.7300 | 2.6100 | 2.7300 | -5.862% | 81 | 243 | -94.505% |
| 2026-01-23 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +16.000% | 1 | 166 | -94.828% |
| 2026-01-22 | 2.8800 | 2.8800 | 2.5000 | 2.5000 | +71.233% | 4 | 166 | -94.000% |
| 2026-01-16 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +1.389% | 9 | 154 | -89.726% |
| 2026-01-13 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -10.000% | 3 | 154 | -89.583% |
| 2025-12-22 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +6.667% | 3 | 151 | -90.625% |
| 2025-11-24 | 1.5500 | 1.5500 | 1.4900 | 1.5000 | -23.858% | 149 | 148 | -90.000% |
| 2025-11-21 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +6.486% | 2 | 7 | -92.386% |
| 2025-10-16 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +9.467% | 2 | 5 | -91.892% |
| 2025-10-03 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -0.588% | 3 | 5 | -91.124% |
| 2025-10-02 | 1.7700 | 1.7700 | 1.7000 | 1.7000 | +1.190% | 2 | 2 | -91.176% |
| 2025-09-24 | 1.5700 | 1.6800 | 1.5700 | 1.6800 | -6.667% | 2 | 2 | -91.071% |
| 2025-09-18 | 1.7300 | 1.8000 | 1.7300 | 1.8000 | +9.091% | 2 | 2 | -91.667% |
| 2025-09-02 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 0.000% | 1 | 1 | -90.909% |