ABT270115P00115000
ABT Jan 15 2027 115.00 Put
optionOPRA
EODNov 5, 2026
5.70USD+23.913%(+1.10)92Vol920OI
ABT270115P00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.9000 | 6.0000 | 4.9000 | 5.7000 | +23.913% | 92 | 872 | 0.000% |
| 2026-11-04 | 5.1000 | 5.2000 | 4.6000 | 4.6000 | -41.772% | 23 | 872 | +23.913% |
| 2026-11-03 | 7.6000 | 7.9000 | 7.6000 | 7.9000 | +4.497% | 4 | 871 | -27.848% |
| 2026-11-02 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -33.097% | 1 | 872 | -24.603% |
| 2026-10-30 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -15.038% | 1 | 873 | -49.558% |
| 2026-10-23 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -19.880% | 1 | 873 | -57.143% |
| 2026-10-21 | 16.8000 | 16.8000 | 16.6000 | 16.6000 | +23.881% | 11 | 875 | -65.663% |
| 2026-10-20 | 13.1000 | 13.5000 | 13.0000 | 13.4000 | -4.694% | 145 | 730 | -57.463% |
| 2026-10-14 | 14.0600 | 14.0600 | 14.0600 | 14.0600 | -1.541% | 10 | 740 | -59.459% |
| 2026-10-13 | 14.4000 | 14.4000 | 14.2800 | 14.2800 | -11.304% | 5 | 737 | -60.084% |
| 2026-10-09 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +0.625% | 1 | 737 | -64.596% |
| 2026-10-06 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -13.514% | 1 | 737 | -64.375% |
| 2026-10-02 | 19.7000 | 19.8000 | 18.5000 | 18.5000 | -2.116% | 53 | 685 | -69.189% |
| 2026-10-01 | 18.0000 | 18.9000 | 18.0000 | 18.9000 | +15.951% | 51 | 637 | -69.841% |
| 2026-09-29 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +16.180% | 1 | 637 | -65.031% |
| 2026-09-24 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | +7.099% | 2 | 635 | -59.373% |
| 2026-09-22 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -7.681% | 1 | 635 | -56.489% |
| 2026-09-21 | 14.1900 | 14.1900 | 14.1900 | 14.1900 | -3.469% | 4 | 635 | -59.831% |
| 2026-09-18 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -6.369% | 1 | 635 | -61.224% |
| 2026-09-17 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +9.560% | 10 | 635 | -63.694% |
| 2026-09-11 | 14.3300 | 14.3300 | 14.3300 | 14.3300 | +9.724% | 2 | 637 | -60.223% |
| 2026-09-10 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | +36.042% | 10 | 642 | -56.355% |
| 2026-09-04 | 9.4700 | 9.6000 | 9.4300 | 9.6000 | +15.663% | 28 | 632 | -40.625% |
| 2026-09-02 | 8.7000 | 8.7000 | 8.3000 | 8.3000 | -10.753% | 11 | 622 | -31.325% |
| 2026-09-01 | 9.1000 | 9.3000 | 9.1000 | 9.3000 | +13.415% | 3 | 621 | -38.710% |
| 2026-08-28 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -3.529% | 9 | 613 | -30.488% |
| 2026-08-27 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +16.438% | 1 | 613 | -32.941% |
| 2026-08-26 | 6.9000 | 7.3000 | 6.9000 | 7.3000 | +6.569% | 17 | 612 | -21.918% |
| 2026-08-25 | 7.2000 | 7.2000 | 6.8500 | 6.8500 | +3.788% | 7 | 609 | -16.788% |
| 2026-08-24 | 6.8000 | 6.8000 | 6.5000 | 6.6000 | -4.348% | 76 | 545 | -13.636% |
| 2026-08-21 | 7.0700 | 7.0700 | 6.9000 | 6.9000 | -9.211% | 7 | 546 | -17.391% |
| 2026-08-20 | 7.7000 | 7.8000 | 7.6000 | 7.6000 | -1.299% | 25 | 546 | -25.000% |
| 2026-08-19 | 7.6000 | 7.7000 | 7.4000 | 7.7000 | -10.465% | 236 | 341 | -25.974% |
| 2026-08-18 | 8.5000 | 8.6000 | 8.5000 | 8.6000 | -8.511% | 52 | 391 | -33.721% |
| 2026-08-14 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +2.174% | 3 | 391 | -39.362% |
| 2026-08-13 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -46.667% | 1 | 391 | -38.043% |
| 2026-07-21 | 16.1000 | 17.2500 | 16.1000 | 17.2500 | -5.324% | 2 | 392 | -66.957% |
| 2026-07-16 | 18.3700 | 18.3700 | 18.2000 | 18.2200 | -31.504% | 4 | 392 | -68.716% |
| 2026-07-15 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | +0.758% | 1 | 392 | -78.571% |
| 2026-07-14 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | +35.385% | 1 | 392 | -78.409% |
| 2026-07-07 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -25.000% | 1 | 392 | -70.769% |
| 2026-06-23 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -10.653% | 1 | 392 | -78.077% |
| 2026-05-27 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | -0.683% | 12 | 404 | -80.412% |
| 2026-05-26 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | -4.715% | 1 | 404 | -80.546% |
| 2026-05-15 | 30.7000 | 30.7900 | 30.7000 | 30.7500 | -0.806% | 31 | 409 | -81.463% |
| 2026-05-14 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -3.246% | 1 | 410 | -81.613% |
| 2026-05-13 | 31.8000 | 32.0400 | 31.8000 | 32.0400 | -0.125% | 3 | 413 | -82.210% |
| 2026-05-12 | 32.0800 | 32.0800 | 32.0800 | 32.0800 | +6.827% | 10 | 423 | -82.232% |
| 2026-05-08 | 30.0300 | 30.0300 | 30.0300 | 30.0300 | +5.554% | 8 | 423 | -81.019% |
| 2026-05-06 | 28.4500 | 28.4500 | 28.4500 | 28.4500 | +2.931% | 10 | 431 | -79.965% |
| 2026-05-04 | 25.6000 | 27.6400 | 25.6000 | 27.6400 | +15.649% | 51 | 421 | -79.378% |
| 2026-04-23 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | +1.832% | 3 | 380 | -76.151% |
| 2026-04-22 | 22.8000 | 23.4700 | 22.8000 | 23.4700 | +6.827% | 3 | 383 | -75.714% |
| 2026-04-21 | 21.2100 | 21.9700 | 21.2100 | 21.9700 | +10.960% | 11 | 383 | -74.056% |
| 2026-04-16 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +6.337% | 10 | 383 | -71.212% |
| 2026-04-13 | 18.6000 | 18.6200 | 18.6000 | 18.6200 | +1.086% | 2 | 373 | -69.388% |
| 2026-04-10 | 17.6000 | 18.4200 | 17.6000 | 18.4200 | +5.862% | 6 | 374 | -69.055% |
| 2026-04-08 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +2.353% | 10 | 371 | -67.241% |
| 2026-04-06 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -9.574% | 5 | 371 | -66.471% |
| 2026-04-02 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +16.049% | 50 | 398 | -69.681% |
| 2026-04-01 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -3.284% | 2 | 398 | -64.815% |
| 2026-03-30 | 15.8500 | 16.7500 | 15.8500 | 16.7500 | +10.053% | 5 | 398 | -65.970% |
| 2026-03-25 | 15.2200 | 15.2200 | 15.2200 | 15.2200 | -4.875% | 1 | 397 | -62.549% |
| 2026-03-24 | 16.4000 | 16.4000 | 15.8000 | 16.0000 | +28.000% | 57 | 362 | -64.375% |
| 2026-03-18 | 12.4200 | 12.6000 | 11.8000 | 12.5000 | -6.367% | 118 | 402 | -54.400% |
| 2026-03-13 | 12.1000 | 13.3500 | 12.1000 | 13.3500 | +3.891% | 47 | 503 | -57.303% |
| 2026-03-12 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +8.898% | 1 | 550 | -55.642% |
| 2026-03-11 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +2.431% | 3 | 549 | -51.695% |
| 2026-03-09 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | +21.263% | 1 | 546 | -50.521% |
| 2026-03-02 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +6.145% | 1 | 913 | -40.000% |
| 2026-02-27 | 8.7700 | 9.2400 | 8.7700 | 8.9500 | -0.334% | 33 | 912 | -36.313% |
| 2026-02-26 | 9.4500 | 9.4500 | 8.6600 | 8.9800 | -0.992% | 405 | 899 | -36.526% |
| 2026-02-25 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -6.010% | 1 | 898 | -37.155% |
| 2026-02-24 | 9.8200 | 9.8500 | 9.6500 | 9.6500 | -9.644% | 13 | 898 | -40.933% |
| 2026-02-20 | 11.1000 | 11.1000 | 10.6800 | 10.6800 | -2.466% | 6 | 886 | -46.629% |
| 2026-02-17 | 10.7000 | 10.9500 | 10.7000 | 10.9500 | -0.725% | 25 | 880 | -47.945% |
| 2026-02-13 | 11.1500 | 11.1500 | 11.0300 | 11.0300 | -0.181% | 6 | 874 | -48.323% |
| 2026-02-12 | 10.5300 | 11.0500 | 10.5300 | 11.0500 | +2.315% | 22 | 874 | -48.416% |
| 2026-02-11 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +0.746% | 1 | 875 | -47.222% |
| 2026-02-10 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | -10.368% | 1 | 875 | -46.828% |
| 2026-02-05 | 12.1700 | 12.1700 | 11.9300 | 11.9600 | -1.157% | 43 | 875 | -52.341% |
| 2026-02-03 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +9.009% | 5 | 918 | -52.893% |
| 2026-02-02 | 11.7000 | 11.7000 | 11.1000 | 11.1000 | -18.978% | 403 | 918 | -48.649% |
| 2026-01-29 | 13.6000 | 13.7000 | 13.6000 | 13.7000 | +1.859% | 15 | 516 | -58.394% |
| 2026-01-28 | 13.5000 | 13.5000 | 13.4500 | 13.4500 | +6.746% | 15 | 509 | -57.621% |
| 2026-01-27 | 12.4500 | 12.9500 | 12.3000 | 12.6000 | +3.448% | 21 | 494 | -54.762% |
| 2026-01-26 | 11.2700 | 12.2500 | 10.2000 | 12.1800 | +6.005% | 122 | 478 | -53.202% |
| 2026-01-23 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | -1.373% | 3 | 408 | -50.392% |
| 2026-01-22 | 12.3800 | 12.4000 | 10.5100 | 11.6500 | +65.248% | 35 | 408 | -51.073% |
| 2026-01-16 | 6.4400 | 7.0500 | 6.3800 | 7.0500 | +10.849% | 42 | 360 | -19.149% |
| 2026-01-15 | 6.3800 | 6.7000 | 6.1800 | 6.3600 | -1.395% | 117 | 360 | -10.377% |
| 2026-01-14 | 6.9100 | 7.4300 | 6.4500 | 6.4500 | -7.857% | 92 | 236 | -11.628% |
| 2026-01-12 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +11.111% | 16 | 222 | -18.571% |
| 2026-01-05 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -4.545% | 5 | 222 | -9.524% |
| 2025-12-31 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +7.317% | 6 | 211 | -13.636% |
| 2025-12-30 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -19.922% | 1 | 211 | -7.317% |
| 2025-12-10 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -2.166% | 12 | 210 | -25.781% |
| 2025-12-09 | 7.9500 | 7.9500 | 7.8500 | 7.8500 | +24.603% | 12 | 198 | -27.389% |
| 2025-11-24 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -6.667% | 1 | 208 | -9.524% |
| 2025-11-21 | 6.9500 | 6.9500 | 6.7500 | 6.7500 | -6.250% | 5 | 208 | -15.556% |
| 2025-11-20 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +4.348% | 1 | 203 | -20.833% |
| 2025-11-05 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -0.719% | 3 | 203 | -17.391% |
| 2025-11-04 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +2.963% | 7 | 206 | -17.986% |
| 2025-10-17 | 6.7000 | 6.7600 | 6.6900 | 6.7500 | +12.500% | 32 | 206 | -15.556% |
| 2025-10-09 | 5.9000 | 6.0000 | 5.9000 | 6.0000 | +2.389% | 5 | 175 | -5.000% |
| 2025-10-06 | 5.7500 | 5.8600 | 5.7500 | 5.8600 | +6.159% | 2 | 175 | -2.730% |
| 2025-10-01 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -4.000% | 4 | 174 | +3.261% |
| 2025-09-30 | 6.0000 | 6.3000 | 5.7500 | 5.7500 | -4.167% | 9 | 172 | -0.870% |
| 2025-09-25 | 6.0500 | 6.0500 | 5.9800 | 6.0000 | +11.111% | 4 | 168 | -5.000% |
| 2025-09-19 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -9.244% | 3 | 169 | +5.556% |
| 2025-09-15 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -11.852% | 1 | 166 | -4.202% |
| 2025-09-10 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +17.391% | 1 | 165 | -15.556% |
| 2025-09-05 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +6.481% | 13 | 165 | -0.870% |
| 2025-09-04 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -12.195% | 4 | 161 | +5.556% |
| 2025-09-03 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +4.237% | 1 | 161 | -7.317% |
| 2025-09-02 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -0.506% | 1 | 161 | -3.390% |
| 2025-08-27 | 5.9600 | 5.9600 | 5.9200 | 5.9300 | +0.508% | 81 | 161 | -3.879% |
| 2025-08-25 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +0.855% | 1 | 80 | -3.390% |
| 2025-08-20 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -5.645% | 1 | 79 | -2.564% |
| 2025-08-19 | 6.2600 | 6.2700 | 6.2000 | 6.2000 | -5.344% | 37 | 78 | -8.065% |
| 2025-08-13 | 6.5000 | 6.5500 | 6.5000 | 6.5500 | +9.715% | 8 | 57 | -12.977% |
| 2025-08-07 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -4.480% | 1 | 49 | -4.523% |
| 2025-08-06 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -16.667% | 1 | 50 | -8.800% |
| 2025-07-21 | 7.3500 | 7.5000 | 7.3500 | 7.5000 | +11.111% | 3 | 49 | -24.000% |
| 2025-07-16 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +2.273% | 1 | 50 | -15.556% |
| 2025-07-11 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -0.752% | 1 | 50 | -13.636% |
| 2025-07-09 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +6.400% | 1 | 50 | -14.286% |
| 2025-07-07 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +10.619% | 1 | 50 | -8.800% |
| 2025-07-02 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -10.317% | 3 | 50 | +0.885% |
| 2025-06-30 | 6.3500 | 6.3500 | 6.3000 | 6.3000 | -12.500% | 2 | 50 | -9.524% |
| 2025-06-18 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +4.348% | 1 | 48 | -20.833% |
| 2025-06-04 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -6.757% | 1 | 47 | -17.391% |
| 2025-05-27 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +6.936% | 1 | 47 | -22.973% |
| 2025-05-21 | 6.5900 | 6.9200 | 6.5900 | 6.9200 | +0.290% | 2 | 46 | -17.630% |
| 2025-05-19 | 7.0600 | 7.0600 | 6.9000 | 6.9000 | -5.609% | 4 | 46 | -17.391% |
| 2025-05-15 | 7.3000 | 7.3100 | 7.3000 | 7.3100 | -4.444% | 4 | 46 | -22.025% |
| 2025-05-07 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +0.658% | 1 | 46 | -25.490% |
| 2025-05-05 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -2.813% | 1 | 45 | -25.000% |
| 2025-05-02 | 7.6800 | 7.8200 | 7.6800 | 7.8200 | -9.595% | 4 | 45 | -27.110% |
| 2025-04-30 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +0.116% | 1 | 46 | -34.104% |
| 2025-04-25 | 8.5300 | 8.8000 | 8.5300 | 8.6400 | +4.727% | 12 | 46 | -34.028% |
| 2025-04-24 | 8.1400 | 8.3600 | 8.1200 | 8.2500 | -2.941% | 10 | 46 | -30.909% |
| 2025-04-21 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -20.188% | 1 | 42 | -32.941% |
| 2025-04-04 | 10.4900 | 10.6500 | 10.4900 | 10.6500 | +42.380% | 4 | 42 | -46.479% |
| 2025-04-03 | 7.3300 | 7.4800 | 7.3300 | 7.4800 | -0.927% | 2 | 41 | -23.797% |
| 2025-04-02 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -1.693% | 1 | 40 | -24.503% |
| 2025-03-28 | 7.3900 | 7.6800 | 7.3900 | 7.6800 | +4.490% | 4 | 40 | -25.781% |
| 2025-03-27 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -11.976% | 3 | 40 | -22.449% |
| 2025-03-25 | 8.1800 | 8.3500 | 8.1800 | 8.3500 | +5.296% | 2 | 37 | -31.737% |
| 2025-03-24 | 7.7600 | 7.9300 | 7.7600 | 7.9300 | -7.360% | 2 | 37 | -28.121% |
| 2025-03-21 | 8.3000 | 8.5600 | 8.3000 | 8.5600 | +11.169% | 4 | 37 | -33.411% |
| 2025-03-12 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +4.762% | 2 | 37 | -25.974% |
| 2025-03-11 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +21.689% | 2 | 37 | -22.449% |
| 2025-02-24 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | -12.464% | 1 | 37 | -5.629% |
| 2025-02-19 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +1.471% | 1 | 37 | -17.391% |
| 2025-02-05 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -2.158% | 1 | 36 | -16.176% |
| 2025-01-29 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -3.740% | 7 | 35 | -17.986% |
| 2025-01-28 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -11.951% | 1 | 28 | -21.053% |
| 2025-01-23 | 8.7400 | 8.7400 | 8.2000 | 8.2000 | -32.787% | 26 | 28 | -30.488% |
| 2025-01-08 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +1.667% | 1 | 12 | -53.279% |
| 2024-12-18 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +3.896% | 1 | 12 | -52.500% |
| 2024-12-09 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +21.579% | 10 | 11 | -50.649% |
| 2024-11-27 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -19.831% | 1 | 1 | -40.000% |
| 2024-11-08 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | 0.000% | 2 | 1 | -51.899% |