ABT270115P00120000
ABT Jan 15 2027 120.00 Put
optionOPRA
EODNov 5, 2026
9.00USD+18.421%(+1.40)2Vol1,213OI
ABT270115P00120000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +18.421% | 2 | 1,213 | 0.000% |
| 2026-11-04 | 7.4000 | 7.7000 | 7.4000 | 7.6000 | -33.913% | 31 | 1,186 | +18.421% |
| 2026-11-02 | 13.6000 | 13.6000 | 11.4000 | 11.5000 | -23.333% | 463 | 1,291 | -21.739% |
| 2026-10-30 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -11.243% | 10 | 1,301 | -40.000% |
| 2026-10-27 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -7.143% | 1 | 1,301 | -46.746% |
| 2026-10-26 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +2.825% | 2 | 1,301 | -50.549% |
| 2026-10-22 | 18.2000 | 18.2000 | 17.7000 | 17.7000 | +11.531% | 70 | 1,267 | -49.153% |
| 2026-10-20 | 15.8700 | 15.8700 | 15.8700 | 15.8700 | +3.052% | 10 | 1,267 | -43.289% |
| 2026-10-16 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -2.470% | 1 | 1,267 | -41.558% |
| 2026-10-15 | 15.5800 | 15.7900 | 15.5800 | 15.7900 | -15.108% | 6 | 1,267 | -43.002% |
| 2026-10-14 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +1.751% | 1 | 1,267 | -51.613% |
| 2026-10-13 | 18.2800 | 18.2800 | 18.2800 | 18.2800 | -20.175% | 7 | 1,267 | -50.766% |
| 2026-10-08 | 21.7500 | 22.9000 | 21.7500 | 22.9000 | +0.439% | 4 | 1,267 | -60.699% |
| 2026-10-07 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | +10.145% | 1 | 1,267 | -60.526% |
| 2026-10-06 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -1.896% | 2 | 1,267 | -56.522% |
| 2026-10-05 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -9.052% | 2 | 1,267 | -57.346% |
| 2026-10-02 | 24.2000 | 24.2000 | 23.1500 | 23.2000 | +2.203% | 307 | 1,330 | -61.207% |
| 2026-10-01 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | +6.573% | 1 | 1,330 | -60.352% |
| 2026-09-30 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +12.997% | 2 | 1,330 | -57.746% |
| 2026-09-24 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | +3.571% | 1 | 1,330 | -52.255% |
| 2026-09-18 | 18.5100 | 18.5100 | 18.2000 | 18.2000 | +1.224% | 21 | 1,316 | -50.549% |
| 2026-09-10 | 17.9800 | 17.9800 | 17.9800 | 17.9800 | +26.264% | 2 | 1,316 | -49.944% |
| 2026-09-08 | 14.2400 | 14.2400 | 14.2400 | 14.2400 | +27.143% | 1 | 1,315 | -36.798% |
| 2026-08-27 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +13.131% | 1 | 1,315 | -19.643% |
| 2026-08-26 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 0.000% | 2 | 1,315 | -9.091% |
| 2026-08-25 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +7.609% | 11 | 1,304 | -9.091% |
| 2026-08-24 | 9.1000 | 9.2000 | 9.1000 | 9.2000 | -9.804% | 25 | 1,279 | -2.174% |
| 2026-08-19 | 10.3000 | 10.3000 | 10.2000 | 10.2000 | -18.400% | 8 | 1,279 | -11.765% |
| 2026-08-14 | 12.9000 | 12.9000 | 12.5000 | 12.5000 | -3.101% | 8 | 1,279 | -28.000% |
| 2026-08-13 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -16.505% | 7 | 1,279 | -30.233% |
| 2026-08-06 | 16.0000 | 16.0000 | 15.4500 | 15.4500 | +6.552% | 5 | 1,275 | -41.748% |
| 2026-07-28 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -46.197% | 1 | 1,276 | -37.931% |
| 2026-07-10 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | -16.044% | 1 | 1,276 | -66.605% |
| 2026-06-15 | 32.1000 | 32.1000 | 32.1000 | 32.1000 | +11.227% | 1 | 1,277 | -71.963% |
| 2026-04-24 | 28.8600 | 28.8600 | 28.8600 | 28.8600 | +8.947% | 1 | 1,277 | -68.815% |
| 2026-04-21 | 26.4900 | 26.4900 | 26.4900 | 26.4900 | +9.917% | 10 | 1,268 | -66.025% |
| 2026-04-20 | 23.6400 | 24.1000 | 23.6400 | 24.1000 | -1.230% | 6 | 1,268 | -62.656% |
| 2026-04-17 | 24.0000 | 24.4000 | 24.0000 | 24.4000 | -2.047% | 51 | 1,267 | -63.115% |
| 2026-04-16 | 24.9100 | 24.9100 | 24.9100 | 24.9100 | +24.550% | 3 | 1,238 | -63.870% |
| 2026-04-15 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -4.306% | 1 | 1,241 | -55.000% |
| 2026-03-31 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +32.028% | 1 | 1,241 | -56.938% |
| 2026-03-18 | 15.8300 | 15.8300 | 15.8300 | 15.8300 | -1.062% | 1 | 1,242 | -43.146% |
| 2026-03-16 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -2.558% | 6 | 1,230 | -43.750% |
| 2026-03-13 | 15.2500 | 16.4200 | 15.2500 | 16.4200 | +7.955% | 52 | 1,224 | -45.189% |
| 2026-03-12 | 15.4300 | 15.4300 | 14.8500 | 15.2100 | +6.737% | 300 | 1,250 | -40.828% |
| 2026-03-10 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -1.724% | 2 | 1,091 | -36.842% |
| 2026-03-05 | 13.8000 | 14.5000 | 13.8000 | 14.5000 | +7.407% | 31 | 1,091 | -37.931% |
| 2026-03-03 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +6.973% | 10 | 1,086 | -33.333% |
| 2026-03-02 | 12.6000 | 12.6200 | 12.4700 | 12.6200 | +9.739% | 46 | 1,086 | -28.685% |
| 2026-02-27 | 11.5800 | 11.5800 | 11.5000 | 11.5000 | -2.954% | 2 | 1,086 | -21.739% |
| 2026-02-26 | 11.5000 | 11.8500 | 11.1600 | 11.8500 | +2.420% | 54 | 1,096 | -24.051% |
| 2026-02-25 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | -5.935% | 1 | 1,056 | -22.213% |
| 2026-02-23 | 13.0500 | 13.0500 | 12.3000 | 12.3000 | -8.889% | 16 | 1,056 | -26.829% |
| 2026-02-20 | 13.6900 | 13.6900 | 13.5000 | 13.5000 | -0.074% | 2 | 1,056 | -33.333% |
| 2026-02-19 | 13.5000 | 13.6000 | 13.5000 | 13.5100 | -1.387% | 10 | 1,056 | -33.383% |
| 2026-02-18 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -0.725% | 10 | 1,056 | -34.307% |
| 2026-02-17 | 13.5000 | 13.8000 | 13.5000 | 13.8000 | +0.364% | 30 | 1,056 | -34.783% |
| 2026-02-12 | 13.8500 | 13.8700 | 13.7500 | 13.7500 | +1.852% | 10 | 1,066 | -34.545% |
| 2026-02-11 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -2.878% | 10 | 1,056 | -33.333% |
| 2026-02-10 | 13.6000 | 13.9000 | 13.6000 | 13.9000 | -6.081% | 20 | 1,056 | -35.252% |
| 2026-02-09 | 14.4000 | 14.8000 | 14.4000 | 14.8000 | +0.955% | 20 | 1,056 | -39.189% |
| 2026-02-06 | 14.6600 | 14.6600 | 14.6600 | 14.6600 | -4.557% | 1 | 1,056 | -38.608% |
| 2026-02-05 | 15.3400 | 15.3600 | 14.4900 | 15.3600 | +3.156% | 31 | 1,056 | -41.406% |
| 2026-02-03 | 15.1700 | 15.1800 | 14.8900 | 14.8900 | -0.401% | 8 | 1,056 | -39.557% |
| 2026-02-02 | 14.7000 | 14.9500 | 14.2000 | 14.9500 | -12.162% | 71 | 1,056 | -39.799% |
| 2026-01-29 | 17.0000 | 17.0200 | 17.0000 | 17.0200 | +1.009% | 5 | 1,056 | -47.121% |
| 2026-01-28 | 16.9000 | 16.9000 | 16.8000 | 16.8500 | +5.313% | 5 | 1,056 | -46.588% |
| 2026-01-27 | 15.6000 | 16.0500 | 15.4000 | 16.0000 | +5.890% | 28 | 1,054 | -43.750% |
| 2026-01-26 | 14.2800 | 15.5900 | 14.2800 | 15.1100 | -0.592% | 54 | 1,053 | -40.437% |
| 2026-01-23 | 15.2000 | 15.2000 | 14.8300 | 15.2000 | +3.191% | 11 | 1,042 | -40.789% |
| 2026-01-22 | 13.2300 | 14.7300 | 13.2300 | 14.7300 | +63.849% | 48 | 1,042 | -38.900% |
| 2026-01-21 | 8.9500 | 9.5000 | 8.6800 | 8.9900 | -3.850% | 206 | 878 | +0.111% |
| 2026-01-20 | 9.3000 | 9.3500 | 9.2500 | 9.3500 | +13.196% | 8 | 967 | -3.743% |
| 2026-01-16 | 9.0000 | 9.0000 | 8.2600 | 8.2600 | +1.975% | 13 | 963 | +8.959% |
| 2026-01-15 | 8.5000 | 8.5000 | 8.1000 | 8.1000 | -11.475% | 4 | 963 | +11.111% |
| 2026-01-14 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -1.081% | 1 | 959 | -1.639% |
| 2026-01-13 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +8.824% | 2 | 958 | -2.703% |
| 2026-01-12 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +4.938% | 1 | 956 | +5.882% |
| 2026-01-05 | 8.6000 | 8.6000 | 8.1000 | 8.1000 | -4.142% | 8 | 953 | +11.111% |
| 2025-12-24 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -5.587% | 50 | 953 | +6.509% |
| 2025-12-23 | 8.8500 | 9.0000 | 8.8500 | 8.9500 | +1.705% | 5 | 953 | +0.559% |
| 2025-12-19 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -7.853% | 46 | 953 | +2.273% |
| 2025-12-08 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +14.646% | 1 | 907 | -5.759% |
| 2025-12-05 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | -4.472% | 1 | 907 | +8.043% |
| 2025-12-04 | 8.6300 | 8.7200 | 8.6300 | 8.7200 | +5.697% | 43 | 907 | +3.211% |
| 2025-11-21 | 9.2300 | 9.2300 | 8.2500 | 8.2500 | -11.765% | 7 | 880 | +9.091% |
| 2025-11-20 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +10.520% | 1 | 874 | -3.743% |
| 2025-11-11 | 8.5000 | 8.5000 | 8.3900 | 8.4600 | -10.000% | 7 | 874 | +6.383% |
| 2025-11-03 | 9.6000 | 9.6000 | 9.4000 | 9.4000 | +11.905% | 13 | 874 | -4.255% |
| 2025-10-23 | 8.6000 | 8.6000 | 8.4000 | 8.4000 | +6.329% | 100 | 874 | +7.143% |
| 2025-10-21 | 7.9500 | 7.9500 | 7.9000 | 7.9000 | +24.409% | 64 | 851 | +13.924% |
| 2025-10-10 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -12.414% | 250 | 908 | +41.732% |
| 2025-10-09 | 7.1500 | 7.2500 | 7.1500 | 7.2500 | -1.361% | 39 | 697 | +24.138% |
| 2025-10-07 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +6.522% | 360 | 298 | +22.449% |
| 2025-10-03 | 6.8000 | 6.9000 | 6.8000 | 6.9000 | -3.497% | 13 | 298 | +30.435% |
| 2025-09-30 | 7.3500 | 7.3500 | 7.1500 | 7.1500 | -2.189% | 32 | 298 | +25.874% |
| 2025-09-26 | 7.4000 | 7.9300 | 6.6700 | 7.3100 | +13.333% | 123 | 275 | +23.119% |
| 2025-09-23 | 6.5000 | 6.5000 | 6.4500 | 6.4500 | -3.008% | 47 | 204 | +39.535% |
| 2025-09-19 | 6.6500 | 6.7000 | 6.6500 | 6.6500 | -8.276% | 51 | 157 | +35.338% |
| 2025-09-18 | 7.0500 | 7.3000 | 7.0000 | 7.2500 | 0.000% | 140 | 182 | +24.138% |
| 2025-09-16 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +1.399% | 7 | 50 | +24.138% |
| 2025-09-05 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -3.117% | 6 | 43 | +25.874% |
| 2025-08-22 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | -2.252% | 2 | 37 | +21.951% |
| 2025-08-18 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -5.978% | 1 | 39 | +19.205% |
| 2025-08-14 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | +10.000% | 2 | 38 | +12.080% |
| 2025-08-11 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +2.817% | 1 | 36 | +23.288% |
| 2025-08-08 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -11.028% | 2 | 35 | +26.761% |
| 2025-08-04 | 8.0000 | 8.0000 | 7.9800 | 7.9800 | -10.337% | 2 | 34 | +12.782% |
| 2025-07-25 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -3.366% | 2 | 35 | +1.124% |
| 2025-07-24 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | -2.848% | 1 | 37 | -2.280% |
| 2025-07-18 | 9.5900 | 9.5900 | 9.4800 | 9.4800 | -11.402% | 2 | 37 | -5.063% |
| 2025-07-17 | 10.6100 | 10.7000 | 10.6100 | 10.7000 | +37.179% | 3 | 37 | -15.888% |
| 2025-07-07 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +4.698% | 2 | 36 | +15.385% |
| 2025-07-02 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +6.429% | 8 | 36 | +20.805% |
| 2025-06-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -18.605% | 1 | 35 | +28.571% |
| 2025-06-23 | 8.5500 | 8.6000 | 8.5500 | 8.6000 | +4.242% | 2 | 34 | +4.651% |
| 2025-06-10 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -1.786% | 1 | 33 | +9.091% |
| 2025-05-21 | 7.9500 | 8.4000 | 7.9500 | 8.4000 | +3.067% | 3 | 33 | +7.143% |
| 2025-05-19 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -9.845% | 1 | 32 | +10.429% |
| 2025-05-07 | 8.8200 | 9.0400 | 8.8200 | 9.0400 | -2.376% | 2 | 31 | -0.442% |
| 2025-05-06 | 9.0600 | 9.2600 | 9.0600 | 9.2600 | -10.962% | 2 | 31 | -2.808% |
| 2025-04-25 | 10.3700 | 10.4000 | 10.3700 | 10.4000 | +5.263% | 8 | 31 | -13.462% |
| 2025-04-24 | 9.8700 | 9.8800 | 9.8700 | 9.8800 | -7.664% | 4 | 31 | -8.907% |
| 2025-04-21 | 10.5600 | 10.7000 | 10.5600 | 10.7000 | +15.926% | 2 | 31 | -15.888% |
| 2025-04-17 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | -18.246% | 2 | 29 | -2.492% |
| 2025-04-15 | 11.2100 | 11.2900 | 11.2100 | 11.2900 | -7.459% | 2 | 29 | -20.283% |
| 2025-04-11 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +35.405% | 2 | 29 | -26.230% |
| 2025-03-31 | 8.8500 | 9.0100 | 8.8500 | 9.0100 | -1.638% | 2 | 29 | -0.111% |
| 2025-03-28 | 9.1100 | 9.1600 | 9.1100 | 9.1600 | +3.855% | 4 | 29 | -1.747% |
| 2025-03-27 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -10.275% | 15 | 29 | +2.041% |
| 2025-03-24 | 9.5700 | 9.8300 | 9.5700 | 9.8300 | -3.057% | 3 | 29 | -8.444% |
| 2025-03-21 | 10.0800 | 10.1700 | 10.0800 | 10.1400 | -0.491% | 30 | 29 | -11.243% |
| 2025-03-20 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | -4.766% | 1 | 26 | -11.678% |
| 2025-03-14 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +42.667% | 2 | 26 | -15.888% |
| 2025-02-26 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +3.734% | 1 | 25 | +20.000% |
| 2025-02-25 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -12.681% | 4 | 24 | +24.481% |
| 2025-02-10 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | -6.441% | 1 | 20 | +8.696% |
| 2025-01-31 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +3.509% | 20 | 21 | +1.695% |
| 2025-01-27 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -6.659% | 7 | 11 | +5.263% |
| 2025-01-24 | 9.8000 | 9.8000 | 9.1600 | 9.1600 | -31.334% | 8 | 5 | -1.747% |
| 2024-12-10 | 13.3400 | 13.3400 | 13.3400 | 13.3400 | +14.017% | 1 | 5 | -32.534% |
| 2024-11-27 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -27.329% | 1 | 3 | -23.077% |
| 2024-09-25 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +17.091% | 2 | 3 | -44.099% |
| 2024-09-17 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | 0.000% | 1 | 1 | -34.545% |