ABT270115P00125000
ABT Jan 15 2027 125.00 Put
optionOPRA
EODNov 5, 2026
12.52USD+6.102%(+0.72)11Vol269OI
ABT270115P00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 11.1000 | 12.5200 | 11.0300 | 12.5200 | +6.102% | 11 | 269 | 0.000% |
| 2026-11-04 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -54.580% | 2 | 269 | +6.102% |
| 2026-10-09 | 25.9800 | 25.9800 | 25.9800 | 25.9800 | +1.723% | 5 | 398 | -51.809% |
| 2026-09-29 | 25.8000 | 25.8000 | 25.5400 | 25.5400 | +2.984% | 18 | 400 | -50.979% |
| 2026-09-28 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -1.587% | 1 | 401 | -49.516% |
| 2026-09-25 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +12.500% | 2 | 403 | -50.317% |
| 2026-09-16 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -3.323% | 6 | 404 | -44.107% |
| 2026-09-11 | 23.1700 | 23.1700 | 23.1700 | 23.1700 | +15.102% | 6 | 404 | -45.965% |
| 2026-09-09 | 20.1300 | 20.1300 | 20.1300 | 20.1300 | +15.623% | 25 | 404 | -37.804% |
| 2026-09-04 | 17.4100 | 17.4100 | 17.4100 | 17.4100 | +1.694% | 1 | 404 | -28.087% |
| 2026-09-03 | 17.1200 | 17.1200 | 17.1200 | 17.1200 | +5.031% | 25 | 404 | -26.869% |
| 2026-08-31 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +9.396% | 5 | 404 | -23.190% |
| 2026-08-28 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +8.759% | 81 | 336 | -15.973% |
| 2026-08-20 | 13.8000 | 13.9000 | 13.4000 | 13.7000 | +1.481% | 53 | 338 | -8.613% |
| 2026-08-19 | 13.2000 | 13.5000 | 13.1000 | 13.5000 | -9.396% | 20 | 336 | -7.259% |
| 2026-08-18 | 14.7000 | 14.9000 | 14.7000 | 14.9000 | -8.025% | 14 | 324 | -15.973% |
| 2026-08-12 | 16.2500 | 16.2500 | 16.2000 | 16.2000 | -15.713% | 27 | 324 | -22.716% |
| 2026-08-07 | 19.3000 | 19.3000 | 19.2200 | 19.2200 | -20.414% | 9 | 324 | -34.860% |
| 2026-07-17 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | -28.719% | 7 | 331 | -48.157% |
| 2026-06-30 | 33.9000 | 33.9000 | 33.8800 | 33.8800 | +9.290% | 4 | 332 | -63.046% |
| 2026-06-26 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -8.311% | 1 | 332 | -59.613% |
| 2026-06-05 | 33.8100 | 33.8100 | 33.8100 | 33.8100 | +19.681% | 2 | 332 | -62.970% |
| 2026-04-17 | 28.4100 | 28.4100 | 28.2500 | 28.2500 | +58.797% | 10 | 450 | -55.681% |
| 2026-03-17 | 17.7900 | 17.7900 | 17.7900 | 17.7900 | -5.423% | 1 | 450 | -29.623% |
| 2026-02-05 | 18.6900 | 18.8100 | 18.6700 | 18.8100 | +3.352% | 20 | 451 | -33.440% |
| 2026-01-27 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -3.191% | 1 | 454 | -31.209% |
| 2026-01-26 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -4.569% | 7 | 454 | -33.404% |
| 2026-01-23 | 18.5000 | 19.7000 | 18.5000 | 19.7000 | +5.348% | 2 | 447 | -36.447% |
| 2026-01-22 | 15.9200 | 18.7000 | 15.9200 | 18.7000 | +64.758% | 6 | 448 | -33.048% |
| 2026-01-21 | 11.3700 | 11.3700 | 11.3500 | 11.3500 | +10.732% | 20 | 427 | +10.308% |
| 2026-01-15 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -7.240% | 2 | 427 | +22.146% |
| 2026-01-12 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +7.805% | 2 | 427 | +13.303% |
| 2026-01-09 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +9.043% | 1 | 427 | +22.146% |
| 2026-01-08 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -0.529% | 2 | 427 | +33.191% |
| 2026-01-07 | 9.3500 | 9.7000 | 9.3500 | 9.4500 | -2.577% | 164 | 425 | +32.487% |
| 2026-01-06 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -3.960% | 1 | 337 | +29.072% |
| 2026-01-05 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -3.810% | 4 | 333 | +23.960% |
| 2025-12-29 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -1.869% | 2 | 333 | +19.238% |
| 2025-12-26 | 10.7000 | 10.7000 | 10.6500 | 10.7000 | +0.943% | 8 | 335 | +17.009% |
| 2025-12-24 | 10.6000 | 10.7100 | 10.4600 | 10.6000 | +7.614% | 236 | 249 | +18.113% |
| 2025-12-22 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -14.719% | 1 | 249 | +27.107% |
| 2025-12-12 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +0.435% | 1 | 249 | +8.398% |
| 2025-12-11 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +11.650% | 150 | 249 | +8.870% |
| 2025-12-03 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +1.478% | 2 | 100 | +21.553% |
| 2025-12-02 | 10.1700 | 10.1700 | 10.1500 | 10.1500 | +7.407% | 2 | 99 | +23.350% |
| 2025-11-24 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -16.000% | 2 | 99 | +32.487% |
| 2025-11-20 | 11.0000 | 11.2500 | 11.0000 | 11.2500 | +2.273% | 6 | 99 | +11.289% |
| 2025-11-04 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +10.000% | 2 | 94 | +13.818% |
| 2025-10-30 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +9.890% | 4 | 96 | +25.200% |
| 2025-10-24 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -3.704% | 2 | 96 | +37.582% |
| 2025-10-20 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +6.780% | 26 | 96 | +32.487% |
| 2025-09-30 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -0.562% | 1 | 122 | +41.469% |
| 2025-09-26 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +14.103% | 2 | 122 | +40.674% |
| 2025-09-22 | 7.7000 | 7.8000 | 7.7000 | 7.8000 | -14.286% | 15 | 122 | +60.513% |
| 2025-09-08 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +4.000% | 7 | 122 | +37.582% |
| 2025-09-05 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 0.000% | 5 | 115 | +43.086% |
| 2025-08-26 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -1.130% | 26 | 115 | +43.086% |
| 2025-08-22 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -13.659% | 5 | 89 | +41.469% |
| 2025-08-04 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -6.393% | 1 | 89 | +22.146% |
| 2025-07-28 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -7.595% | 1 | 88 | +14.338% |
| 2025-07-23 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +6.278% | 1 | 88 | +5.654% |
| 2025-07-22 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -2.450% | 3 | 88 | +12.287% |
| 2025-07-18 | 11.4300 | 11.4300 | 11.4300 | 11.4300 | +24.918% | 3 | 85 | +9.536% |
| 2025-07-02 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +7.018% | 3 | 82 | +36.831% |
| 2025-06-25 | 8.5000 | 8.5500 | 8.5000 | 8.5500 | -15.846% | 2 | 80 | +46.433% |
| 2025-06-09 | 9.9400 | 10.1600 | 9.9400 | 10.1600 | +8.316% | 2 | 80 | +23.228% |
| 2025-05-19 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | -11.090% | 3 | 80 | +33.475% |
| 2025-05-15 | 10.3000 | 10.5500 | 10.3000 | 10.5500 | -2.224% | 2 | 77 | +18.673% |
| 2025-05-12 | 10.5500 | 10.7900 | 10.5500 | 10.7900 | +1.601% | 2 | 77 | +16.033% |
| 2025-05-07 | 10.5300 | 10.6200 | 10.5300 | 10.6200 | -1.209% | 2 | 77 | +17.891% |
| 2025-05-06 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +0.467% | 1 | 78 | +16.465% |
| 2025-05-05 | 10.7300 | 10.8600 | 10.7000 | 10.7000 | -11.570% | 3 | 78 | +17.009% |
| 2025-04-30 | 11.9900 | 12.1000 | 11.9900 | 12.1000 | +1.425% | 2 | 78 | +3.471% |
| 2025-04-29 | 11.8000 | 11.9300 | 11.8000 | 11.9300 | -0.666% | 2 | 78 | +4.946% |
| 2025-04-23 | 11.8300 | 12.0100 | 11.8300 | 12.0100 | -2.358% | 2 | 78 | +4.246% |
| 2025-04-21 | 12.1900 | 12.3000 | 12.1900 | 12.3000 | -8.618% | 2 | 78 | +1.789% |
| 2025-04-14 | 13.2800 | 13.4600 | 13.2800 | 13.4600 | -1.029% | 2 | 77 | -6.984% |
| 2025-04-11 | 14.5000 | 14.5500 | 13.6000 | 13.6000 | -19.527% | 130 | 77 | -7.941% |
| 2025-04-09 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +14.035% | 7 | 18 | -25.917% |
| 2025-04-08 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | +7.782% | 1 | 14 | -15.520% |
| 2025-04-04 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +29.595% | 2 | 13 | -8.945% |
| 2025-04-01 | 10.4400 | 10.6100 | 10.4400 | 10.6100 | -9.702% | 2 | 14 | +18.002% |
| 2025-03-26 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +1.908% | 1 | 14 | +6.553% |
| 2025-03-24 | 11.4600 | 11.6300 | 11.4600 | 11.5300 | -5.724% | 10 | 14 | +8.586% |
| 2025-03-21 | 12.0300 | 12.2300 | 12.0300 | 12.2300 | -0.163% | 4 | 19 | +2.371% |
| 2025-03-19 | 12.3200 | 12.3200 | 12.2500 | 12.2500 | +25.899% | 10 | 19 | +2.204% |
| 2025-02-05 | 10.2200 | 10.2200 | 9.7300 | 9.7300 | -5.534% | 12 | 15 | +28.674% |
| 2025-01-29 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +2.488% | 1 | 24 | +21.553% |
| 2025-01-27 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -11.687% | 1 | 24 | +24.577% |
| 2025-01-24 | 11.1400 | 11.3800 | 11.1400 | 11.3800 | -13.394% | 6 | 24 | +10.018% |
| 2025-01-23 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | -17.098% | 10 | 21 | -4.718% |
| 2024-11-12 | 15.8000 | 15.8500 | 15.8000 | 15.8500 | -8.116% | 4 | 11 | -21.009% |
| 2024-10-31 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | 0.000% | 11 | 11 | -27.420% |