ABT270115P00105000
ABT Jan 15 2027 105.00 Put
optionOPRA
EODNov 5, 2026
2.20USD+46.667%(+0.70)159Vol1,543OI
ABT270115P00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.0500 | 2.2000 | 0.0500 | 2.2000 | +46.667% | 159 | 1,564 | 0.000% |
| 2026-11-04 | 1.6200 | 1.7400 | 1.4600 | 1.5000 | -44.444% | 25 | 1,552 | +46.667% |
| 2026-11-03 | 2.9000 | 2.9000 | 2.7000 | 2.7000 | -18.182% | 11 | 1,559 | -18.519% |
| 2026-11-02 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | -23.256% | 8 | 1,551 | -33.333% |
| 2026-10-30 | 4.3800 | 4.5200 | 4.2000 | 4.3000 | -14.000% | 14 | 1,544 | -48.837% |
| 2026-10-29 | 5.3000 | 5.4000 | 5.0000 | 5.0000 | -10.714% | 58 | 1,519 | -56.000% |
| 2026-10-28 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -6.667% | 1 | 1,518 | -60.714% |
| 2026-10-27 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +13.208% | 1 | 1,518 | -63.333% |
| 2026-10-26 | 5.0000 | 5.3000 | 5.0000 | 5.3000 | -7.018% | 6 | 1,514 | -58.491% |
| 2026-10-23 | 6.2000 | 6.3000 | 5.7000 | 5.7000 | -8.065% | 35 | 1,486 | -61.404% |
| 2026-10-22 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -22.500% | 2 | 1,486 | -64.516% |
| 2026-10-21 | 5.8200 | 8.8000 | 5.8200 | 8.0000 | +19.403% | 36 | 1,466 | -72.500% |
| 2026-10-20 | 5.4300 | 7.1400 | 5.4300 | 6.7000 | +13.559% | 27 | 1,453 | -67.164% |
| 2026-10-19 | 6.0000 | 6.0000 | 5.7000 | 5.9000 | +5.357% | 43 | 1,419 | -62.712% |
| 2026-10-16 | 5.4000 | 5.8000 | 5.4000 | 5.6000 | +1.818% | 82 | 1,355 | -60.714% |
| 2026-10-15 | 5.3500 | 5.6900 | 5.3000 | 5.5000 | -18.519% | 33 | 1,328 | -60.000% |
| 2026-10-14 | 7.3000 | 7.3000 | 6.7500 | 6.7500 | -6.250% | 40 | 1,326 | -67.407% |
| 2026-10-13 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -2.834% | 14 | 1,327 | -69.444% |
| 2026-10-12 | 7.9000 | 7.9000 | 7.4100 | 7.4100 | -20.323% | 6 | 1,325 | -70.310% |
| 2026-10-07 | 9.8000 | 9.8000 | 9.3000 | 9.3000 | +3.333% | 4 | 1,329 | -76.344% |
| 2026-10-06 | 8.9000 | 9.0000 | 8.9000 | 9.0000 | -12.621% | 2 | 1,330 | -75.556% |
| 2026-10-02 | 11.2700 | 11.2700 | 10.3000 | 10.3000 | +0.980% | 32 | 1,301 | -78.641% |
| 2026-10-01 | 9.7500 | 10.4000 | 9.7500 | 10.2000 | +23.636% | 44 | 1,258 | -78.431% |
| 2026-09-29 | 8.3500 | 8.3500 | 8.2500 | 8.2500 | +26.923% | 5 | 1,258 | -73.333% |
| 2026-09-23 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -1.515% | 2 | 1,257 | -66.154% |
| 2026-09-22 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -9.589% | 1 | 1,257 | -66.667% |
| 2026-09-21 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -1.351% | 16 | 1,257 | -69.863% |
| 2026-09-18 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -1.333% | 4 | 1,256 | -70.270% |
| 2026-09-17 | 7.7300 | 7.7300 | 7.5000 | 7.5000 | 0.000% | 7 | 1,254 | -70.667% |
| 2026-09-16 | 7.4000 | 7.5000 | 7.4000 | 7.5000 | -1.316% | 55 | 1,212 | -70.667% |
| 2026-09-15 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +1.333% | 20 | 1,212 | -71.053% |
| 2026-09-14 | 7.4000 | 7.5000 | 7.3000 | 7.5000 | +15.385% | 3 | 1,209 | -70.667% |
| 2026-09-09 | 5.9000 | 6.5000 | 5.9000 | 6.5000 | +6.557% | 58 | 1,178 | -66.154% |
| 2026-09-08 | 5.8000 | 6.1000 | 5.8000 | 6.1000 | +24.490% | 47 | 1,156 | -63.934% |
| 2026-09-04 | 4.3800 | 4.9000 | 4.3800 | 4.9000 | +2.083% | 13 | 1,160 | -55.102% |
| 2026-09-03 | 4.9000 | 5.1000 | 4.8000 | 4.8000 | +17.073% | 35 | 1,164 | -54.167% |
| 2026-09-02 | 4.1000 | 4.1000 | 3.7200 | 4.1000 | -10.870% | 35 | 1,164 | -46.341% |
| 2026-09-01 | 4.4000 | 4.6300 | 4.4000 | 4.6000 | +6.977% | 58 | 1,157 | -52.174% |
| 2026-08-31 | 4.4000 | 4.4200 | 4.3000 | 4.3000 | +11.688% | 12 | 1,155 | -48.837% |
| 2026-08-28 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -4.703% | 2 | 1,153 | -42.857% |
| 2026-08-27 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | +12.222% | 2 | 1,151 | -45.545% |
| 2026-08-26 | 3.3000 | 3.7000 | 3.3000 | 3.6000 | +13.208% | 26 | 1,149 | -38.889% |
| 2026-08-25 | 3.3000 | 3.3000 | 3.1800 | 3.1800 | +2.581% | 2 | 1,149 | -30.818% |
| 2026-08-24 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -6.061% | 26 | 1,151 | -29.032% |
| 2026-08-21 | 3.5000 | 3.5000 | 3.3000 | 3.3000 | -10.811% | 4 | 1,150 | -33.333% |
| 2026-08-19 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -12.941% | 3 | 1,151 | -40.541% |
| 2026-08-18 | 4.3300 | 4.3300 | 4.2500 | 4.2500 | -8.994% | 4 | 1,151 | -48.235% |
| 2026-08-14 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +1.522% | 2 | 1,151 | -52.891% |
| 2026-08-13 | 4.5400 | 4.6000 | 4.5400 | 4.6000 | -9.804% | 23 | 1,167 | -52.174% |
| 2026-08-12 | 5.5000 | 5.5000 | 5.1000 | 5.1000 | -22.727% | 61 | 1,111 | -56.863% |
| 2026-08-07 | 6.5000 | 6.6000 | 6.4000 | 6.6000 | +3.125% | 168 | 1,075 | -66.667% |
| 2026-08-06 | 6.7000 | 6.7000 | 6.4000 | 6.4000 | -20.000% | 29 | 1,050 | -65.625% |
| 2026-08-05 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +17.647% | 8 | 1,042 | -72.500% |
| 2026-08-03 | 6.9500 | 7.1000 | 6.8000 | 6.8000 | -8.108% | 33 | 1,014 | -67.647% |
| 2026-07-31 | 7.6000 | 7.6000 | 7.4000 | 7.4000 | +23.333% | 13 | 1,016 | -70.270% |
| 2026-07-29 | 6.0000 | 6.1000 | 6.0000 | 6.0000 | -11.765% | 41 | 978 | -63.333% |
| 2026-07-28 | 6.0000 | 6.8000 | 6.0000 | 6.8000 | -11.688% | 22 | 975 | -67.647% |
| 2026-07-27 | 7.8000 | 7.8000 | 7.5000 | 7.7000 | -27.427% | 29 | 953 | -71.429% |
| 2026-07-21 | 10.1000 | 10.6100 | 10.1000 | 10.6100 | +13.476% | 17 | 946 | -79.265% |
| 2026-07-20 | 9.4000 | 9.4000 | 9.3500 | 9.3500 | -9.223% | 2 | 948 | -76.471% |
| 2026-07-17 | 9.8500 | 10.7200 | 9.8500 | 10.3000 | -4.630% | 37 | 953 | -78.641% |
| 2026-07-16 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -27.027% | 1 | 952 | -79.630% |
| 2026-07-10 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +11.278% | 1 | 952 | -85.135% |
| 2026-07-07 | 12.9000 | 13.4000 | 12.9000 | 13.3000 | -5.674% | 8 | 951 | -83.459% |
| 2026-07-06 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -18.966% | 1 | 951 | -84.397% |
| 2026-06-23 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -4.918% | 1 | 951 | -87.356% |
| 2026-06-16 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | 0.000% | 2 | 953 | -87.978% |
| 2026-06-11 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -2.139% | 3 | 956 | -87.978% |
| 2026-06-04 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -14.220% | 4 | 960 | -88.235% |
| 2026-05-27 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +5.314% | 1 | 960 | -89.908% |
| 2026-05-26 | 20.9000 | 20.9000 | 20.7000 | 20.7000 | -1.429% | 4 | 958 | -89.372% |
| 2026-05-21 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +9.661% | 15 | 969 | -89.524% |
| 2026-05-19 | 19.5000 | 19.5000 | 19.1500 | 19.1500 | -16.009% | 7 | 971 | -88.512% |
| 2026-05-14 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -0.870% | 1 | 970 | -90.351% |
| 2026-05-12 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -2.913% | 5 | 975 | -90.435% |
| 2026-05-11 | 23.6900 | 23.6900 | 23.6900 | 23.6900 | +24.292% | 1 | 976 | -90.713% |
| 2026-05-04 | 19.0600 | 19.0600 | 19.0600 | 19.0600 | +8.790% | 2 | 976 | -88.458% |
| 2026-05-01 | 17.7200 | 17.7200 | 17.5200 | 17.5200 | +0.114% | 7 | 965 | -87.443% |
| 2026-04-29 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +14.529% | 5 | 965 | -87.429% |
| 2026-04-27 | 15.2800 | 15.2800 | 15.2800 | 15.2800 | -5.679% | 2 | 965 | -85.602% |
| 2026-04-24 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +29.600% | 2 | 963 | -86.420% |
| 2026-04-17 | 12.9000 | 12.9000 | 12.5000 | 12.5000 | -10.714% | 10 | 961 | -82.400% |
| 2026-04-16 | 11.6000 | 14.0000 | 11.6000 | 14.0000 | +16.959% | 26 | 959 | -84.286% |
| 2026-04-10 | 11.0000 | 11.9700 | 11.0000 | 11.9700 | +14.000% | 15 | 942 | -81.621% |
| 2026-04-09 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -0.943% | 3 | 932 | -79.048% |
| 2026-04-08 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -2.752% | 2 | 932 | -79.245% |
| 2026-04-07 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 0.000% | 2 | 932 | -79.817% |
| 2026-04-06 | 10.7200 | 10.9000 | 9.9000 | 10.9000 | -10.214% | 673 | 932 | -79.817% |
| 2026-03-31 | 11.3100 | 12.1400 | 11.3100 | 12.1400 | +13.458% | 15 | 525 | -81.878% |
| 2026-03-30 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +18.889% | 12 | 537 | -79.439% |
| 2026-03-26 | 10.2500 | 10.2500 | 9.0000 | 9.0000 | -16.279% | 401 | 526 | -75.556% |
| 2026-03-24 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +12.096% | 10 | 921 | -79.535% |
| 2026-03-20 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | +17.669% | 1 | 875 | -77.059% |
| 2026-03-18 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | 0.000% | 4 | 875 | -73.006% |
| 2026-03-12 | 8.1800 | 8.1800 | 8.1500 | 8.1500 | +8.667% | 2 | 875 | -73.006% |
| 2026-03-11 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +37.615% | 2 | 876 | -70.667% |
| 2026-03-02 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -5.217% | 1 | 876 | -59.633% |
| 2026-02-27 | 5.5500 | 5.7500 | 5.3500 | 5.7500 | -5.738% | 29 | 876 | -61.739% |
| 2026-02-23 | 6.1000 | 6.1500 | 6.1000 | 6.1000 | -2.400% | 32 | 859 | -63.934% |
| 2026-02-20 | 6.4000 | 6.6300 | 6.1500 | 6.2500 | -8.088% | 23 | 831 | -64.800% |
| 2026-02-13 | 6.8200 | 6.8200 | 6.8000 | 6.8000 | +9.677% | 8 | 833 | -67.647% |
| 2026-02-11 | 6.3000 | 6.3000 | 6.2000 | 6.2000 | -3.876% | 5 | 833 | -64.516% |
| 2026-02-10 | 6.5500 | 6.5500 | 6.4500 | 6.4500 | -13.423% | 44 | 835 | -65.891% |
| 2026-02-05 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 0.000% | 3 | 833 | -70.470% |
| 2026-02-04 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +6.429% | 7 | 836 | -70.470% |
| 2026-02-02 | 6.1000 | 7.0600 | 6.1000 | 7.0000 | -9.209% | 10 | 836 | -68.571% |
| 2026-01-30 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | -7.108% | 4 | 826 | -71.466% |
| 2026-01-29 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +1.220% | 1 | 822 | -73.494% |
| 2026-01-28 | 7.5200 | 8.2000 | 7.5200 | 8.2000 | +5.263% | 200 | 821 | -73.171% |
| 2026-01-27 | 7.2300 | 7.9000 | 7.2300 | 7.7900 | +5.270% | 6 | 680 | -71.759% |
| 2026-01-26 | 6.5000 | 7.4000 | 6.5000 | 7.4000 | -2.503% | 49 | 677 | -70.270% |
| 2026-01-23 | 7.1000 | 7.9400 | 7.1000 | 7.5900 | +3.830% | 9 | 649 | -71.014% |
| 2026-01-22 | 7.1000 | 7.3100 | 6.2500 | 7.3100 | +82.294% | 18 | 645 | -69.904% |
| 2026-01-21 | 4.1500 | 4.3000 | 4.0100 | 4.0100 | -7.816% | 6 | 635 | -45.137% |
| 2026-01-20 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +16.000% | 74 | 631 | -49.425% |
| 2026-01-15 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -11.765% | 7 | 557 | -41.333% |
| 2026-01-13 | 4.2500 | 4.4000 | 4.2500 | 4.2500 | +6.250% | 19 | 557 | -48.235% |
| 2026-01-12 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | +19.403% | 4 | 544 | -45.000% |
| 2026-01-06 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -12.987% | 30 | 548 | -34.328% |
| 2026-01-05 | 3.8800 | 3.8800 | 3.8500 | 3.8500 | -1.282% | 10 | 509 | -42.857% |
| 2025-12-30 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -3.704% | 7 | 509 | -43.590% |
| 2025-12-29 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -6.897% | 2 | 502 | -45.679% |
| 2025-12-23 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +11.538% | 10 | 500 | -49.425% |
| 2025-12-17 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -17.895% | 1 | 490 | -43.590% |
| 2025-12-10 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +3.261% | 10 | 489 | -53.684% |
| 2025-12-09 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +13.022% | 1 | 479 | -52.174% |
| 2025-11-21 | 4.4000 | 4.4000 | 4.0700 | 4.0700 | -9.556% | 33 | 478 | -45.946% |
| 2025-11-03 | 5.1000 | 5.1000 | 4.5000 | 4.5000 | +20.968% | 13 | 440 | -51.111% |
| 2025-09-24 | 3.5700 | 3.7200 | 3.5700 | 3.7200 | +7.826% | 4 | 440 | -40.860% |
| 2025-09-22 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -8.000% | 3 | 440 | -36.232% |
| 2025-09-16 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -2.344% | 10 | 437 | -41.333% |
| 2025-09-12 | 3.7900 | 3.8400 | 3.7900 | 3.8400 | +3.784% | 2 | 427 | -42.708% |
| 2025-09-05 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +7.246% | 8 | 427 | -40.541% |
| 2025-09-04 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -8.000% | 8 | 423 | -36.232% |
| 2025-08-26 | 3.6500 | 3.7500 | 3.6500 | 3.7500 | -8.537% | 2 | 424 | -41.333% |
| 2025-07-30 | 4.2000 | 4.3000 | 4.1000 | 4.1000 | -9.890% | 6 | 424 | -46.341% |
| 2025-07-29 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -8.635% | 2 | 426 | -51.648% |
| 2025-07-21 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | +3.750% | 1 | 424 | -55.823% |
| 2025-07-18 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -13.357% | 1 | 425 | -54.167% |
| 2025-07-17 | 5.9000 | 5.9000 | 5.2500 | 5.5400 | +42.051% | 5 | 426 | -60.289% |
| 2025-07-01 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -9.513% | 1 | 424 | -43.590% |
| 2025-06-26 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -13.800% | 1 | 425 | -48.956% |
| 2025-05-15 | 4.7300 | 5.0000 | 4.7300 | 5.0000 | -16.667% | 2 | 424 | -56.000% |
| 2025-04-25 | 5.5600 | 6.0000 | 5.5600 | 6.0000 | +6.572% | 26 | 424 | -63.333% |
| 2025-04-24 | 5.5400 | 5.6300 | 5.5400 | 5.6300 | -27.821% | 2 | 419 | -60.924% |
| 2025-04-10 | 8.0300 | 8.0300 | 7.8000 | 7.8000 | -6.024% | 400 | 419 | -71.795% |
| 2025-04-07 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +65.669% | 5 | 19 | -73.494% |
| 2025-03-27 | 4.9200 | 5.0100 | 4.9200 | 5.0100 | -2.718% | 302 | 19 | -56.088% |
| 2025-03-25 | 5.0500 | 5.1500 | 5.0500 | 5.1500 | -9.807% | 9 | 308 | -57.282% |
| 2025-03-21 | 5.4600 | 5.7100 | 5.4600 | 5.7100 | +20.719% | 4 | 303 | -61.471% |
| 2025-02-18 | 4.7300 | 4.7300 | 4.7200 | 4.7300 | +3.501% | 300 | 303 | -53.488% |
| 2025-02-06 | 4.4400 | 4.5700 | 4.4400 | 4.5700 | +0.219% | 2 | 3 | -51.860% |
| 2025-01-28 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -13.962% | 1 | 4 | -51.754% |
| 2025-01-24 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -16.535% | 2 | 5 | -58.491% |
| 2025-01-22 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -6.618% | 1 | 5 | -65.354% |
| 2025-01-21 | 6.8500 | 6.8500 | 6.8000 | 6.8000 | -16.564% | 2 | 4 | -67.647% |
| 2025-01-07 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +13.194% | 2 | 4 | -73.006% |
| 2024-10-21 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -16.279% | 2 | 4 | -69.444% |
| 2024-10-08 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 0.000% | 2 | 2 | -74.419% |