ABT270115P00070000
ABT Jan 15 2027 70.00 Put
optionOPRA
EODOct 30, 2026
0.10USD+100.000%(+0.05)2Vol1,069OI
ABT270115P00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | +100.000% | 2 | 1,069 | 0.000% |
| 2026-10-27 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -72.222% | 1 | 1,070 | +100.000% |
| 2026-10-22 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +80.000% | 1 | 1,069 | -44.444% |
| 2026-10-20 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 0.000% | 12 | 1,058 | 0.000% |
| 2026-10-19 | 0.1500 | 0.1500 | 0.1000 | 0.1000 | -50.000% | 2 | 1,057 | 0.000% |
| 2026-10-12 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | +33.333% | 17 | 1,057 | -50.000% |
| 2026-10-08 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 0.000% | 2 | 1,058 | -33.333% |
| 2026-10-06 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -21.053% | 1 | 1,058 | -33.333% |
| 2026-10-01 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 1 | 1,057 | -47.368% |
| 2026-09-11 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +110.000% | 1 | 1,058 | -52.381% |
| 2026-08-28 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 1 | 1,059 | 0.000% |
| 2026-08-27 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 1 | 1,060 | -33.333% |
| 2026-08-25 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | -20.000% | 5 | 1,061 | -16.667% |
| 2026-08-20 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 10 | 1,071 | -33.333% |
| 2026-08-19 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 1 | 1,071 | -16.667% |
| 2026-08-18 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 6 | 1,070 | -33.333% |
| 2026-08-17 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 2 | 1,072 | -50.000% |
| 2026-08-14 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -54.762% | 1 | 1,072 | -47.368% |
| 2026-08-13 | 0.2200 | 0.4200 | 0.2200 | 0.4200 | +68.000% | 2 | 1,073 | -76.190% |
| 2026-08-12 | 0.3200 | 0.3200 | 0.2500 | 0.2500 | -16.667% | 10 | 1,073 | -60.000% |
| 2026-08-11 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | +7.143% | 4 | 1,076 | -66.667% |
| 2026-08-10 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | -9.677% | 2 | 1,076 | -64.286% |
| 2026-08-07 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -11.429% | 1 | 1,077 | -67.742% |
| 2026-08-04 | 0.4800 | 0.4800 | 0.3500 | 0.3500 | -12.500% | 2 | 1,076 | -71.429% |
| 2026-08-03 | 0.3200 | 0.4000 | 0.3200 | 0.4000 | -25.926% | 11 | 1,075 | -75.000% |
| 2026-07-31 | 0.6700 | 0.6700 | 0.5400 | 0.5400 | +45.946% | 2 | 1,075 | -81.481% |
| 2026-07-30 | 0.4000 | 0.4000 | 0.3500 | 0.3700 | -44.776% | 3 | 1,075 | -72.973% |
| 2026-07-28 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +52.273% | 1 | 1,074 | -85.075% |
| 2026-07-27 | 0.3400 | 0.4400 | 0.3400 | 0.4400 | -25.424% | 2 | 1,073 | -77.273% |
| 2026-07-24 | 0.5200 | 0.5900 | 0.5200 | 0.5900 | +22.917% | 2 | 1,073 | -83.051% |
| 2026-07-23 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +6.667% | 1 | 1,074 | -79.167% |
| 2026-07-22 | 0.6400 | 0.6400 | 0.4500 | 0.4500 | -45.783% | 3 | 1,074 | -77.778% |
| 2026-07-16 | 0.8100 | 0.8500 | 0.7900 | 0.8300 | -62.273% | 14 | 1,078 | -87.952% |
| 2026-07-15 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +46.667% | 1 | 1,078 | -95.455% |
| 2026-07-13 | 1.4500 | 1.5000 | 1.4000 | 1.5000 | -6.250% | 11 | 1,077 | -93.333% |
| 2026-07-10 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | +14.286% | 16 | 1,074 | -93.750% |
| 2026-07-08 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +7.692% | 14 | 1,072 | -92.857% |
| 2026-07-07 | 1.1000 | 1.3000 | 1.1000 | 1.3000 | -16.129% | 2 | 1,073 | -92.308% |
| 2026-07-06 | 2.2000 | 2.2000 | 1.5500 | 1.5500 | +17.424% | 13 | 1,075 | -93.548% |
| 2026-07-02 | 1.4000 | 1.4000 | 1.3200 | 1.3200 | -17.500% | 13 | 1,076 | -92.424% |
| 2026-07-01 | 1.2000 | 1.6500 | 1.2000 | 1.6000 | +28.000% | 43 | 1,077 | -93.750% |
| 2026-06-26 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -19.355% | 1 | 1,078 | -92.000% |
| 2026-06-24 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -22.500% | 4 | 1,074 | -93.548% |
| 2026-06-22 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | +8.108% | 2 | 1,074 | -95.000% |
| 2026-06-16 | 1.8500 | 1.9200 | 1.7700 | 1.8500 | -6.566% | 6 | 1,073 | -94.595% |
| 2026-06-15 | 2.1500 | 2.1500 | 1.9800 | 1.9800 | -7.907% | 2 | 1,071 | -94.949% |
| 2026-06-12 | 2.1800 | 2.3000 | 2.1500 | 2.1500 | +4.878% | 21 | 1,055 | -95.349% |
| 2026-06-11 | 2.0600 | 2.0600 | 2.0300 | 2.0500 | -2.381% | 4 | 1,054 | -95.122% |
| 2026-06-10 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 0.000% | 1 | 1,053 | -95.238% |
| 2026-06-05 | 1.9000 | 2.1000 | 1.9000 | 2.1000 | -0.474% | 10 | 1,050 | -95.238% |
| 2026-06-04 | 2.5500 | 2.5500 | 2.1100 | 2.1100 | -18.846% | 22 | 1,065 | -95.261% |
| 2026-06-03 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -8.772% | 1 | 1,064 | -96.154% |
| 2026-06-02 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +11.765% | 5 | 1,059 | -96.491% |
| 2026-06-01 | 2.8500 | 2.9000 | 2.5500 | 2.5500 | -8.929% | 30 | 1,031 | -96.078% |
| 2026-05-29 | 2.7500 | 2.8000 | 2.6500 | 2.8000 | 0.000% | 9 | 1,027 | -96.429% |
| 2026-05-28 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | +6.464% | 8 | 1,019 | -96.429% |
| 2026-05-27 | 2.7000 | 2.9500 | 2.6300 | 2.6300 | -0.755% | 16 | 1,013 | -96.198% |
| 2026-05-26 | 2.7000 | 2.7000 | 2.6500 | 2.6500 | +6.855% | 3 | 1,010 | -96.226% |
| 2026-05-22 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +1.224% | 2 | 1,010 | -95.968% |
| 2026-05-20 | 2.4000 | 2.5000 | 2.3500 | 2.4500 | +2.083% | 71 | 987 | -95.918% |
| 2026-05-19 | 2.4500 | 2.7500 | 2.2500 | 2.4000 | -17.241% | 81 | 950 | -95.833% |
| 2026-05-18 | 2.8300 | 3.3000 | 2.4000 | 2.9000 | -3.333% | 29 | 940 | -96.552% |
| 2026-05-15 | 2.9500 | 3.0000 | 2.9000 | 3.0000 | 0.000% | 37 | 903 | -96.667% |
| 2026-05-14 | 3.0400 | 3.1100 | 2.9500 | 3.0000 | -11.765% | 125 | 794 | -96.667% |
| 2026-05-13 | 3.5000 | 3.5000 | 3.2000 | 3.4000 | +0.295% | 62 | 773 | -97.059% |
| 2026-05-12 | 3.5000 | 3.5000 | 3.3000 | 3.3900 | -9.600% | 43 | 771 | -97.050% |
| 2026-05-11 | 3.1000 | 3.7500 | 3.1000 | 3.7500 | +17.187% | 49 | 727 | -97.333% |
| 2026-05-08 | 2.6800 | 3.2000 | 2.6700 | 3.2000 | +18.519% | 37 | 727 | -96.875% |
| 2026-05-06 | 2.5500 | 2.7000 | 2.5500 | 2.7000 | +3.053% | 3 | 690 | -96.296% |
| 2026-05-05 | 2.6000 | 2.7000 | 2.6000 | 2.6200 | +6.939% | 24 | 688 | -96.183% |
| 2026-05-04 | 2.3400 | 2.4500 | 2.2500 | 2.4500 | +19.512% | 16 | 685 | -95.918% |
| 2026-05-01 | 2.1500 | 2.1500 | 2.0500 | 2.0500 | +5.128% | 3 | 667 | -95.122% |
| 2026-04-30 | 1.6500 | 1.9500 | 1.6500 | 1.9500 | +15.385% | 8 | 667 | -94.872% |
| 2026-04-24 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -8.649% | 1 | 660 | -94.083% |
| 2026-04-23 | 1.7500 | 1.8500 | 1.7500 | 1.8500 | +15.625% | 3 | 659 | -94.595% |
| 2026-04-22 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +8.108% | 1 | 657 | -93.750% |
| 2026-04-21 | 1.6000 | 1.6000 | 1.4800 | 1.4800 | +14.729% | 7 | 650 | -93.243% |
| 2026-04-20 | 1.2500 | 1.2900 | 1.2000 | 1.2900 | -0.769% | 21 | 650 | -92.248% |
| 2026-04-17 | 1.4100 | 1.4100 | 1.3000 | 1.3000 | -13.333% | 6 | 630 | -92.308% |
| 2026-04-16 | 1.0500 | 1.5000 | 1.0500 | 1.5000 | +36.364% | 222 | 624 | -93.333% |
| 2026-04-15 | 1.2000 | 1.2000 | 1.1000 | 1.1000 | -18.519% | 12 | 404 | -90.909% |
| 2026-04-13 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -2.174% | 8 | 414 | -92.593% |
| 2026-04-10 | 1.1000 | 1.3800 | 1.1000 | 1.3800 | +165.385% | 16 | 406 | -92.754% |
| 2026-02-23 | 0.5500 | 0.5900 | 0.4900 | 0.5200 | -20.000% | 9 | 396 | -80.769% |
| 2026-02-13 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 1 | 402 | -84.615% |
| 2026-02-05 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +7.692% | 1 | 402 | -85.714% |
| 2026-02-04 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -13.333% | 1 | 403 | -84.615% |
| 2026-01-28 | 0.7100 | 0.7500 | 0.6000 | 0.7500 | +4.167% | 18 | 404 | -86.667% |
| 2026-01-27 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | -10.000% | 22 | 386 | -86.111% |
| 2026-01-23 | 0.6500 | 0.8000 | 0.6500 | 0.8000 | +31.148% | 13 | 364 | -87.500% |
| 2026-01-22 | 0.5500 | 0.6500 | 0.5500 | 0.6100 | +29.787% | 10 | 351 | -83.607% |
| 2026-01-02 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -25.397% | 1 | 341 | -78.723% |
| 2025-10-13 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -35.714% | 1 | 340 | -84.127% |
| 2025-06-17 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.970% | 1 | 341 | -89.796% |
| 2025-06-10 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -15.126% | 1 | 341 | -90.099% |
| 2025-05-29 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +10.185% | 1 | 341 | -91.597% |
| 2025-05-16 | 1.2000 | 1.2000 | 1.0800 | 1.0800 | +14.894% | 8 | 340 | -90.741% |
| 2025-05-15 | 1.0000 | 1.0000 | 0.9400 | 0.9400 | -57.848% | 2 | 343 | -89.362% |
| 2025-05-07 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +42.949% | 1 | 345 | -95.516% |
| 2025-04-21 | 0.8800 | 1.5600 | 0.8800 | 1.5600 | +19.084% | 5 | 345 | -93.590% |
| 2025-04-15 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -15.484% | 1 | 341 | -92.366% |
| 2025-04-08 | 1.3500 | 1.5500 | 1.3500 | 1.5500 | +42.202% | 5 | 340 | -93.548% |
| 2025-03-17 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +55.714% | 6 | 335 | -90.826% |
| 2025-03-05 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | -12.500% | 21 | 329 | -85.714% |
| 2025-02-27 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -37.500% | 3 | 308 | -87.500% |
| 2024-12-17 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | -1.538% | 300 | 308 | -92.187% |
| 2024-10-21 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -19.753% | 3 | 8 | -92.308% |
| 2024-09-19 | 1.8000 | 1.8000 | 1.6200 | 1.6200 | +24.615% | 4 | 5 | -93.827% |
| 2024-09-17 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.000% | 1 | 1 | -92.308% |