ABT261218P00095000
ABT Dec 18 2026 95.00 Put
optionOPRA
EODNov 5, 2026
0.27USD+35.000%(+0.07)31Vol1,000OI
ABT261218P00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.2800 | 0.2800 | 0.2000 | 0.2700 | +35.000% | 31 | 996 | 0.000% |
| 2026-11-04 | 0.3000 | 0.4600 | 0.1300 | 0.2000 | -53.488% | 101 | 1,036 | +35.000% |
| 2026-11-03 | 0.4300 | 0.4300 | 0.3900 | 0.4300 | +7.500% | 16 | 1,049 | -37.209% |
| 2026-11-02 | 0.6400 | 0.6400 | 0.4000 | 0.4000 | -42.857% | 51 | 1,091 | -32.500% |
| 2026-10-30 | 0.7500 | 0.8000 | 0.5900 | 0.7000 | -30.693% | 98 | 1,158 | -61.429% |
| 2026-10-29 | 1.0500 | 1.0500 | 0.9800 | 1.0100 | -12.174% | 29 | 1,143 | -73.267% |
| 2026-10-28 | 1.0500 | 1.1500 | 1.0000 | 1.1500 | +4.545% | 59 | 1,095 | -76.522% |
| 2026-10-27 | 1.2000 | 1.2000 | 1.0300 | 1.1000 | +7.843% | 40 | 1,073 | -75.455% |
| 2026-10-26 | 1.0900 | 1.0900 | 0.9000 | 1.0200 | -15.000% | 85 | 1,021 | -73.529% |
| 2026-10-23 | 1.4000 | 1.4000 | 1.1600 | 1.2000 | -14.286% | 64 | 993 | -77.500% |
| 2026-10-22 | 1.7500 | 1.7500 | 1.4000 | 1.4000 | -34.884% | 113 | 933 | -80.714% |
| 2026-10-21 | 1.8500 | 2.7000 | 1.1000 | 2.1500 | +0.939% | 494 | 497 | -87.442% |
| 2026-10-20 | 1.4000 | 2.1300 | 1.3700 | 2.1300 | +37.419% | 55 | 495 | -87.324% |
| 2026-10-19 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | +4.730% | 29 | 472 | -82.581% |
| 2026-10-16 | 1.3900 | 1.5000 | 1.3000 | 1.4800 | +8.029% | 11 | 465 | -81.757% |
| 2026-10-15 | 1.2700 | 1.5500 | 1.2700 | 1.3700 | -32.512% | 24 | 466 | -80.292% |
| 2026-10-14 | 2.1000 | 2.1000 | 2.0300 | 2.0300 | -0.976% | 3 | 465 | -86.700% |
| 2026-10-13 | 2.2500 | 2.2500 | 2.0500 | 2.0500 | -14.583% | 69 | 450 | -86.829% |
| 2026-10-12 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -17.241% | 4 | 446 | -88.750% |
| 2026-10-09 | 2.7500 | 3.0000 | 2.7500 | 2.9000 | -14.706% | 25 | 443 | -90.690% |
| 2026-10-08 | 3.7000 | 3.8000 | 3.4000 | 3.4000 | +9.677% | 21 | 433 | -92.059% |
| 2026-10-07 | 3.5000 | 3.6000 | 3.1000 | 3.1000 | 0.000% | 42 | 414 | -91.290% |
| 2026-10-06 | 2.5500 | 3.1000 | 2.5500 | 3.1000 | +16.105% | 41 | 418 | -91.290% |
| 2026-10-05 | 3.3800 | 3.3800 | 2.6700 | 2.6700 | -31.538% | 7 | 416 | -89.888% |
| 2026-10-02 | 4.0500 | 4.2000 | 3.9000 | 3.9000 | -2.500% | 12 | 413 | -93.077% |
| 2026-10-01 | 3.6000 | 4.0000 | 3.6000 | 4.0000 | +17.647% | 16 | 411 | -93.250% |
| 2026-09-30 | 3.0100 | 3.4000 | 2.9000 | 3.4000 | +8.626% | 5 | 407 | -92.059% |
| 2026-09-29 | 3.1000 | 3.1300 | 3.0000 | 3.1300 | +13.818% | 29 | 400 | -91.374% |
| 2026-09-28 | 2.8000 | 2.8000 | 2.7000 | 2.7500 | -1.434% | 4 | 401 | -90.182% |
| 2026-09-25 | 2.7100 | 2.7900 | 2.7000 | 2.7900 | -0.357% | 11 | 392 | -90.323% |
| 2026-09-24 | 2.1800 | 2.8000 | 2.1800 | 2.8000 | +30.233% | 5 | 392 | -90.357% |
| 2026-09-23 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +7.500% | 2 | 390 | -87.442% |
| 2026-09-22 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -15.612% | 15 | 375 | -86.500% |
| 2026-09-21 | 2.4000 | 2.4000 | 2.3600 | 2.3700 | -7.059% | 53 | 368 | -88.608% |
| 2026-09-18 | 2.6500 | 2.6500 | 2.5500 | 2.5500 | -0.778% | 2 | 368 | -89.412% |
| 2026-09-17 | 3.2000 | 3.2000 | 2.5700 | 2.5700 | -6.884% | 17 | 368 | -89.494% |
| 2026-09-16 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -3.158% | 1 | 367 | -90.217% |
| 2026-09-15 | 2.8000 | 2.8500 | 2.8000 | 2.8500 | +29.545% | 2 | 367 | -90.526% |
| 2026-09-14 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -15.385% | 2 | 366 | -87.727% |
| 2026-09-11 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +6.122% | 10 | 358 | -89.615% |
| 2026-09-10 | 2.3000 | 2.4500 | 2.2800 | 2.4500 | +16.114% | 3 | 356 | -88.980% |
| 2026-09-09 | 1.8500 | 2.1100 | 1.8500 | 2.1100 | +9.326% | 22 | 337 | -87.204% |
| 2026-09-08 | 1.9200 | 2.0000 | 1.9000 | 1.9300 | +28.667% | 15 | 335 | -86.010% |
| 2026-09-04 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 5 | 335 | -82.000% |
| 2026-09-03 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +13.636% | 1 | 335 | -82.000% |
| 2026-09-01 | 1.4000 | 1.4000 | 1.3200 | 1.3200 | -5.714% | 11 | 325 | -79.545% |
| 2026-08-31 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | +33.333% | 3 | 322 | -80.714% |
| 2026-08-26 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +5.000% | 1 | 322 | -74.286% |
| 2026-08-24 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.091% | 6 | 319 | -73.000% |
| 2026-08-21 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -4.348% | 1 | 320 | -75.455% |
| 2026-08-19 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -17.266% | 2 | 322 | -76.522% |
| 2026-08-18 | 1.3500 | 1.4000 | 1.3500 | 1.3900 | -15.758% | 31 | 307 | -80.576% |
| 2026-08-17 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +10.000% | 3 | 308 | -83.636% |
| 2026-08-14 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | -14.286% | 11 | 308 | -82.000% |
| 2026-08-12 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -25.532% | 1 | 308 | -84.571% |
| 2026-08-10 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -17.544% | 1 | 309 | -88.511% |
| 2026-08-06 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -10.938% | 2 | 309 | -90.526% |
| 2026-08-05 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +15.108% | 1 | 309 | -91.563% |
| 2026-08-03 | 2.6500 | 2.7800 | 2.6500 | 2.7800 | +23.556% | 12 | 311 | -90.288% |
| 2026-07-29 | 2.4100 | 2.4100 | 2.2500 | 2.2500 | -16.667% | 6 | 311 | -88.000% |
| 2026-07-28 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -18.182% | 1 | 311 | -90.000% |
| 2026-07-27 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -10.811% | 2 | 309 | -91.818% |
| 2026-07-24 | 3.7000 | 3.8000 | 3.7000 | 3.7000 | -17.778% | 43 | 300 | -92.703% |
| 2026-07-22 | 4.5000 | 4.6000 | 4.5000 | 4.5000 | -11.765% | 45 | 257 | -94.000% |
| 2026-07-21 | 4.4200 | 5.1000 | 4.4200 | 5.1000 | +21.429% | 12 | 253 | -94.706% |
| 2026-07-20 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -17.647% | 20 | 239 | -93.571% |
| 2026-07-17 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -52.778% | 3 | 236 | -94.706% |
| 2026-07-14 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +44.000% | 1 | 236 | -97.500% |
| 2026-07-08 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -3.846% | 2 | 235 | -96.400% |
| 2026-07-06 | 8.3500 | 8.3500 | 7.8000 | 7.8000 | -9.302% | 12 | 229 | -96.538% |
| 2026-07-01 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +10.256% | 1 | 229 | -96.860% |
| 2026-06-26 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -17.895% | 27 | 256 | -96.538% |
| 2026-06-24 | 9.6000 | 9.6000 | 9.5000 | 9.5000 | -15.929% | 42 | 248 | -97.158% |
| 2026-06-22 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +1.710% | 5 | 243 | -97.611% |
| 2026-06-04 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | -13.203% | 1 | 243 | -97.570% |
| 2026-05-18 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -5.185% | 1 | 243 | -97.891% |
| 2026-05-15 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -2.527% | 5 | 248 | -98.000% |
| 2026-05-14 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -7.358% | 14 | 262 | -98.051% |
| 2026-05-12 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -1.385% | 1 | 263 | -98.194% |
| 2026-05-11 | 14.4600 | 15.1600 | 14.4600 | 15.1600 | +12.546% | 51 | 213 | -98.219% |
| 2026-05-08 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | +29.023% | 1 | 213 | -97.996% |
| 2026-05-01 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | +3.366% | 10 | 217 | -97.414% |
| 2026-04-30 | 9.9800 | 10.1000 | 9.9800 | 10.1000 | +12.222% | 6 | 217 | -97.327% |
| 2026-04-27 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -5.263% | 14 | 220 | -97.000% |
| 2026-04-23 | 8.9800 | 9.5000 | 8.9800 | 9.5000 | +28.552% | 20 | 206 | -97.158% |
| 2026-04-20 | 7.1000 | 7.3900 | 7.1000 | 7.3900 | +2.639% | 29 | 196 | -96.346% |
| 2026-04-17 | 7.4000 | 7.4000 | 7.2000 | 7.2000 | -8.861% | 3 | 194 | -96.250% |
| 2026-04-16 | 6.7100 | 7.9000 | 6.7100 | 7.9000 | +37.391% | 25 | 196 | -96.582% |
| 2026-04-15 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -7.705% | 10 | 186 | -95.304% |
| 2026-04-10 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +8.348% | 10 | 192 | -95.666% |
| 2026-04-08 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -8.730% | 1 | 182 | -95.304% |
| 2026-04-07 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +6.780% | 1 | 183 | -95.714% |
| 2026-04-01 | 6.0000 | 6.0000 | 5.8000 | 5.9000 | -3.279% | 14 | 182 | -95.424% |
| 2026-03-31 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +1.667% | 1 | 175 | -95.574% |
| 2026-03-30 | 6.0500 | 6.0500 | 6.0000 | 6.0000 | +7.720% | 2 | 174 | -95.500% |
| 2026-03-25 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -8.689% | 1 | 174 | -95.153% |
| 2026-03-24 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +7.394% | 3 | 174 | -95.574% |
| 2026-03-23 | 5.4000 | 5.6800 | 5.3500 | 5.6800 | +102.135% | 5 | 171 | -95.246% |
| 2026-02-27 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -12.188% | 1 | 166 | -90.391% |
| 2026-02-20 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +9.966% | 20 | 165 | -91.563% |
| 2026-02-19 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -6.129% | 1 | 145 | -90.722% |
| 2026-02-17 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -26.190% | 1 | 144 | -91.290% |
| 2026-01-29 | 4.1500 | 4.3500 | 4.1500 | 4.2000 | +3.704% | 22 | 144 | -93.571% |
| 2026-01-28 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | +12.500% | 8 | 123 | -93.333% |
| 2026-01-26 | 3.4800 | 3.6000 | 3.4800 | 3.6000 | -12.195% | 5 | 115 | -92.500% |
| 2026-01-23 | 3.9000 | 4.1500 | 3.9000 | 4.1000 | +18.841% | 66 | 110 | -93.415% |
| 2026-01-22 | 3.3800 | 3.4500 | 3.3800 | 3.4500 | +79.688% | 3 | 45 | -92.174% |
| 2026-01-15 | 1.9600 | 1.9600 | 1.9200 | 1.9200 | -8.571% | 23 | 42 | -85.938% |
| 2025-12-31 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -9.483% | 2 | 37 | -87.143% |
| 2025-12-19 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +11.538% | 1 | 37 | -88.362% |
| 2025-12-17 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -22.677% | 2 | 37 | -87.019% |
| 2025-12-09 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +15.451% | 5 | 35 | -89.963% |
| 2025-12-03 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +10.427% | 1 | 30 | -88.412% |
| 2025-12-01 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -0.472% | 2 | 29 | -87.204% |
| 2025-11-28 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -3.196% | 1 | 27 | -87.264% |
| 2025-11-26 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -3.524% | 2 | 24 | -87.671% |
| 2025-11-24 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +3.182% | 1 | 24 | -88.106% |
| 2025-11-21 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 0.000% | 1 | 23 | -87.727% |
| 2025-11-19 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +12.245% | 2 | 22 | -87.727% |
| 2025-11-18 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +6.522% | 1 | 20 | -86.224% |
| 2025-11-17 | 1.9100 | 1.9100 | 1.8400 | 1.8400 | -11.962% | 2 | 19 | -85.326% |
| 2025-11-14 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -7.930% | 2 | 18 | -87.081% |
| 2025-11-12 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +0.442% | 1 | 15 | -88.106% |
| 2025-10-06 | 2.1200 | 2.2600 | 2.1200 | 2.2600 | +6.604% | 2 | 15 | -88.053% |
| 2025-10-03 | 2.1200 | 2.1200 | 2.0900 | 2.1200 | -3.196% | 4 | 15 | -87.264% |
| 2025-10-02 | 2.3400 | 2.3600 | 2.1400 | 2.1900 | +2.336% | 6 | 14 | -87.671% |
| 2025-09-30 | 2.2200 | 2.3200 | 2.0400 | 2.1400 | -7.359% | 8 | 11 | -87.383% |
| 2025-09-29 | 2.3000 | 2.3100 | 2.2700 | 2.3100 | +2.667% | 4 | 8 | -88.312% |
| 2025-09-26 | 2.1900 | 2.3100 | 2.1600 | 2.2500 | -2.597% | 22 | 8 | -88.000% |
| 2025-09-25 | 2.2500 | 2.3300 | 2.2500 | 2.3100 | +13.235% | 4 | 3 | -88.312% |
| 2025-09-24 | 1.9500 | 2.0700 | 1.9500 | 2.0400 | 0.000% | 4 | 2 | -86.765% |