ABT270115P00085000
ABT Jan 15 2027 85.00 Put
optionOPRA
EODNov 5, 2026
0.16USD+33.333%(+0.04)3Vol1,166OI
ABT270115P00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | +33.333% | 3 | 1,165 | 0.000% |
| 2026-11-04 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | -47.826% | 2 | 1,167 | +33.333% |
| 2026-11-03 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | -17.857% | 16 | 1,183 | -30.435% |
| 2026-11-02 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | -37.778% | 2 | 1,183 | -42.857% |
| 2026-10-29 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 4 | 1,183 | -64.444% |
| 2026-10-28 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -5.660% | 3 | 1,183 | -68.000% |
| 2026-10-23 | 0.5500 | 0.6500 | 0.5300 | 0.5300 | -18.462% | 4 | 1,183 | -69.811% |
| 2026-10-22 | 0.6700 | 0.6900 | 0.6000 | 0.6500 | -23.529% | 25 | 1,189 | -75.385% |
| 2026-10-21 | 0.9000 | 0.9200 | 0.8500 | 0.8500 | -19.048% | 21 | 1,170 | -81.176% |
| 2026-10-20 | 0.5600 | 1.0500 | 0.5600 | 1.0500 | +64.063% | 134 | 1,298 | -84.762% |
| 2026-10-19 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +10.345% | 2 | 1,296 | -75.000% |
| 2026-10-15 | 0.7500 | 0.7500 | 0.5800 | 0.5800 | -36.957% | 11 | 1,301 | -72.414% |
| 2026-10-13 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +15.000% | 1 | 1,301 | -82.609% |
| 2026-10-12 | 0.9500 | 1.0000 | 0.8000 | 0.8000 | -33.333% | 3 | 1,302 | -80.000% |
| 2026-10-06 | 1.1200 | 1.2000 | 1.0500 | 1.2000 | -4.000% | 27 | 1,288 | -86.667% |
| 2026-09-29 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -0.794% | 1 | 1,288 | -87.200% |
| 2026-09-28 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +0.800% | 6 | 1,294 | -87.302% |
| 2026-09-25 | 1.1900 | 1.2500 | 1.1600 | 1.2500 | +47.059% | 12 | 1,285 | -87.200% |
| 2026-09-23 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 1 | 1,284 | -81.176% |
| 2026-09-22 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | -15.000% | 13 | 1,293 | -81.176% |
| 2026-09-21 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.091% | 30 | 1,297 | -84.000% |
| 2026-09-17 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | +0.917% | 4 | 1,298 | -85.455% |
| 2026-09-16 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | -7.627% | 22 | 1,280 | -85.321% |
| 2026-09-15 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +10.280% | 10 | 1,280 | -86.441% |
| 2026-09-14 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -16.406% | 6 | 1,274 | -85.047% |
| 2026-09-11 | 1.1500 | 1.2800 | 1.1500 | 1.2800 | +24.272% | 11 | 1,274 | -87.500% |
| 2026-09-10 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | +14.444% | 3 | 1,273 | -84.466% |
| 2026-09-08 | 0.8000 | 0.9000 | 0.8000 | 0.9000 | +34.328% | 7 | 1,274 | -82.222% |
| 2026-09-04 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +21.818% | 1 | 1,273 | -76.119% |
| 2026-09-02 | 0.8000 | 0.8000 | 0.5500 | 0.5500 | -16.667% | 6 | 1,278 | -70.909% |
| 2026-09-01 | 0.5000 | 0.6600 | 0.5000 | 0.6600 | +24.528% | 4 | 1,277 | -75.758% |
| 2026-08-24 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -10.169% | 10 | 1,277 | -69.811% |
| 2026-08-21 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | -9.231% | 11 | 1,282 | -72.881% |
| 2026-08-20 | 0.5700 | 0.6500 | 0.5700 | 0.6500 | -7.143% | 7 | 1,286 | -75.385% |
| 2026-08-19 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +16.667% | 30 | 1,316 | -77.143% |
| 2026-08-18 | 0.6800 | 0.6800 | 0.6000 | 0.6000 | -29.412% | 4 | 1,314 | -73.333% |
| 2026-08-17 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -19.048% | 23 | 1,336 | -81.176% |
| 2026-08-14 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +23.529% | 1 | 1,336 | -84.762% |
| 2026-08-13 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | -19.048% | 23 | 1,334 | -81.176% |
| 2026-08-12 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 0.000% | 2 | 1,334 | -84.762% |
| 2026-08-11 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -22.222% | 6 | 1,338 | -84.762% |
| 2026-08-07 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | -17.683% | 2 | 1,338 | -88.148% |
| 2026-08-05 | 1.1500 | 1.6400 | 1.1500 | 1.6400 | +13.889% | 20 | 1,338 | -90.244% |
| 2026-08-04 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +1.408% | 3 | 1,341 | -88.889% |
| 2026-08-03 | 1.1500 | 1.4200 | 1.1500 | 1.4200 | -12.883% | 29 | 1,333 | -88.732% |
| 2026-07-31 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +1.875% | 6 | 1,333 | -90.184% |
| 2026-07-30 | 1.6000 | 1.6100 | 1.6000 | 1.6000 | +33.333% | 13 | 1,329 | -90.000% |
| 2026-07-29 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | -20.000% | 9 | 1,338 | -86.667% |
| 2026-07-28 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -9.091% | 1 | 1,338 | -89.333% |
| 2026-07-27 | 1.7500 | 1.7500 | 1.5300 | 1.6500 | -22.170% | 28 | 1,356 | -90.303% |
| 2026-07-24 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -16.863% | 1 | 1,356 | -92.453% |
| 2026-07-21 | 2.4400 | 2.5500 | 2.4400 | 2.5500 | +7.143% | 11 | 1,362 | -93.725% |
| 2026-07-20 | 2.2000 | 2.3800 | 2.2000 | 2.3800 | -11.524% | 5 | 1,361 | -93.277% |
| 2026-07-17 | 2.3300 | 2.6900 | 2.3300 | 2.6900 | -12.378% | 3 | 1,360 | -94.052% |
| 2026-07-16 | 3.7000 | 3.7000 | 2.9000 | 3.0700 | -50.484% | 50 | 1,342 | -94.788% |
| 2026-07-15 | 5.6600 | 6.2000 | 5.6600 | 6.2000 | +3.333% | 6 | 1,338 | -97.419% |
| 2026-07-14 | 5.6000 | 6.0000 | 5.6000 | 6.0000 | +20.000% | 45 | 1,336 | -97.333% |
| 2026-07-13 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | +8.696% | 3 | 1,334 | -96.800% |
| 2026-07-10 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | +6.977% | 5 | 1,337 | -96.522% |
| 2026-07-08 | 4.5000 | 4.5000 | 4.1000 | 4.3000 | +2.381% | 9 | 1,337 | -96.279% |
| 2026-07-07 | 3.7000 | 4.2000 | 3.7000 | 4.2000 | 0.000% | 38 | 1,340 | -96.190% |
| 2026-07-06 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | 0.000% | 6 | 1,340 | -96.190% |
| 2026-07-02 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | -18.447% | 6 | 1,341 | -96.190% |
| 2026-07-01 | 4.7500 | 5.2000 | 4.7500 | 5.1500 | -0.962% | 12 | 1,341 | -96.893% |
| 2026-06-30 | 5.2000 | 5.3000 | 5.1000 | 5.2000 | +13.043% | 4 | 1,343 | -96.923% |
| 2026-06-29 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +13.022% | 1 | 1,343 | -96.522% |
| 2026-06-26 | 4.3100 | 4.3100 | 4.0700 | 4.0700 | -12.661% | 7 | 1,348 | -96.069% |
| 2026-06-25 | 4.6200 | 4.6700 | 4.6200 | 4.6600 | -6.800% | 3 | 1,350 | -96.567% |
| 2026-06-24 | 4.7800 | 5.0000 | 4.7800 | 5.0000 | -9.091% | 3 | 1,352 | -96.800% |
| 2026-06-23 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -10.569% | 2 | 1,350 | -97.091% |
| 2026-06-17 | 5.9000 | 6.1500 | 5.9000 | 6.1500 | -2.381% | 3 | 1,350 | -97.398% |
| 2026-06-16 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -6.805% | 10 | 1,360 | -97.460% |
| 2026-06-15 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | +15.162% | 2 | 1,360 | -97.633% |
| 2026-06-09 | 5.9000 | 5.9000 | 5.8000 | 5.8700 | -5.323% | 10 | 1,357 | -97.274% |
| 2026-06-08 | 6.0000 | 6.3600 | 6.0000 | 6.2000 | +0.813% | 46 | 1,326 | -97.419% |
| 2026-06-05 | 5.8000 | 6.1500 | 5.8000 | 6.1500 | -19.079% | 64 | 1,330 | -97.398% |
| 2026-06-01 | 7.0000 | 7.6000 | 7.0000 | 7.6000 | -7.317% | 8 | 1,323 | -97.895% |
| 2026-05-29 | 8.0000 | 8.2000 | 7.7400 | 8.2000 | +2.500% | 14 | 1,321 | -98.049% |
| 2026-05-28 | 8.2000 | 8.2000 | 8.0000 | 8.0000 | 0.000% | 9 | 1,312 | -98.000% |
| 2026-05-27 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +1.266% | 4 | 1,312 | -98.000% |
| 2026-05-26 | 8.0000 | 8.0000 | 7.8000 | 7.9000 | +6.757% | 16 | 1,301 | -97.975% |
| 2026-05-22 | 7.5000 | 7.5000 | 7.4000 | 7.4000 | -2.632% | 10 | 1,301 | -97.838% |
| 2026-05-21 | 7.5000 | 7.6000 | 7.5000 | 7.6000 | +5.556% | 19 | 1,293 | -97.895% |
| 2026-05-20 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +4.803% | 10 | 1,283 | -97.778% |
| 2026-05-19 | 7.1800 | 7.1800 | 6.8700 | 6.8700 | -7.162% | 5 | 1,285 | -97.671% |
| 2026-05-18 | 7.6000 | 7.6000 | 7.4000 | 7.4000 | -14.943% | 19 | 1,273 | -97.838% |
| 2026-05-15 | 8.1000 | 8.7000 | 8.1000 | 8.7000 | +2.353% | 7 | 1,272 | -98.161% |
| 2026-05-14 | 8.8000 | 8.8000 | 8.5000 | 8.5000 | -4.494% | 37 | 1,236 | -98.118% |
| 2026-05-12 | 9.1500 | 9.1500 | 8.9000 | 8.9000 | -9.828% | 9 | 1,232 | -98.202% |
| 2026-05-11 | 9.0000 | 9.8700 | 9.0000 | 9.8700 | +21.852% | 2 | 1,231 | -98.379% |
| 2026-05-08 | 7.9000 | 8.1000 | 7.9000 | 8.1000 | +12.500% | 10 | 1,231 | -98.025% |
| 2026-05-07 | 7.3000 | 7.3000 | 7.1500 | 7.2000 | -4.000% | 399 | 1,227 | -97.778% |
| 2026-05-06 | 7.5000 | 7.5000 | 7.3300 | 7.5000 | +3.448% | 7 | 833 | -97.867% |
| 2026-05-05 | 7.5000 | 7.5000 | 7.2500 | 7.2500 | +6.932% | 56 | 833 | -97.793% |
| 2026-05-04 | 6.2500 | 6.7800 | 6.2500 | 6.7800 | +8.480% | 8 | 831 | -97.640% |
| 2026-05-01 | 6.0900 | 6.2500 | 6.0900 | 6.2500 | +8.696% | 2 | 830 | -97.440% |
| 2026-04-30 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +12.745% | 5 | 830 | -97.217% |
| 2026-04-27 | 4.9200 | 5.1000 | 4.9200 | 5.1000 | -5.028% | 3 | 830 | -96.863% |
| 2026-04-24 | 5.4300 | 5.5600 | 4.9600 | 5.3700 | +3.269% | 13 | 828 | -97.020% |
| 2026-04-23 | 5.2000 | 5.5000 | 5.1900 | 5.2000 | +3.175% | 467 | 826 | -96.923% |
| 2026-04-22 | 4.7000 | 5.2000 | 4.7000 | 5.0400 | +5.000% | 241 | 549 | -96.825% |
| 2026-04-21 | 4.2000 | 4.8000 | 4.2000 | 4.8000 | +20.000% | 21 | 305 | -96.667% |
| 2026-04-20 | 3.7000 | 4.0000 | 3.7000 | 4.0000 | 0.000% | 11 | 305 | -96.000% |
| 2026-04-17 | 4.0300 | 4.2000 | 3.8000 | 4.0000 | -4.762% | 103 | 298 | -96.000% |
| 2026-04-16 | 4.6500 | 4.6500 | 4.2000 | 4.2000 | +23.529% | 3 | 269 | -96.190% |
| 2026-04-15 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.857% | 3 | 266 | -95.294% |
| 2026-04-14 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -10.256% | 4 | 263 | -95.429% |
| 2026-04-13 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.500% | 4 | 263 | -95.897% |
| 2026-04-10 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +11.111% | 3 | 263 | -96.000% |
| 2026-04-09 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +2.857% | 4 | 263 | -95.556% |
| 2026-04-08 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -7.895% | 4 | 263 | -95.429% |
| 2026-04-07 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -5.000% | 4 | 263 | -95.789% |
| 2026-04-06 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +11.111% | 4 | 263 | -96.000% |
| 2026-04-02 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -7.692% | 30 | 233 | -95.556% |
| 2026-03-31 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 0.000% | 5 | 233 | -95.897% |
| 2026-03-30 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | +8.333% | 10 | 228 | -95.897% |
| 2026-03-24 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +28.571% | 3 | 223 | -95.556% |
| 2026-03-13 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +63.743% | 20 | 220 | -94.286% |
| 2026-03-02 | 1.7400 | 1.7400 | 1.7100 | 1.7100 | 0.000% | 26 | 200 | -90.643% |
| 2026-02-23 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -3.933% | 2 | 174 | -90.643% |
| 2026-02-18 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -2.732% | 1 | 176 | -91.011% |
| 2026-02-10 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -16.818% | 2 | 177 | -91.257% |
| 2026-02-04 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +3.774% | 1 | 175 | -92.727% |
| 2026-01-27 | 1.8200 | 2.1500 | 1.8200 | 2.1200 | +8.718% | 132 | 174 | -92.453% |
| 2026-01-26 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -11.364% | 3 | 43 | -91.795% |
| 2026-01-23 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +10.000% | 5 | 40 | -92.727% |
| 2026-01-22 | 1.7000 | 2.0000 | 1.7000 | 2.0000 | +70.940% | 11 | 36 | -92.000% |
| 2026-01-13 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -7.143% | 1 | 30 | -86.325% |
| 2025-12-17 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -19.745% | 5 | 30 | -87.302% |
| 2025-09-30 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +5.369% | 1 | 25 | -89.809% |
| 2025-09-15 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -3.871% | 1 | 24 | -89.262% |
| 2025-09-02 | 1.4800 | 1.5500 | 1.4800 | 1.5500 | +6.897% | 18 | 23 | -89.677% |
| 2025-08-20 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -26.020% | 2 | 21 | -88.966% |
| 2025-07-22 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +8.889% | 1 | 21 | -91.837% |
| 2025-07-21 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | +11.111% | 4 | 21 | -91.111% |
| 2025-06-11 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -22.857% | 1 | 21 | -90.123% |
| 2025-06-09 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +6.599% | 1 | 21 | -92.381% |
| 2025-06-05 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -22.745% | 1 | 21 | -91.878% |
| 2025-04-30 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +9.442% | 1 | 21 | -93.725% |
| 2025-04-28 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -6.426% | 2 | 20 | -93.133% |
| 2025-04-25 | 2.3800 | 2.4900 | 2.3800 | 2.4900 | +2.893% | 4 | 18 | -93.574% |
| 2025-04-21 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +8.036% | 1 | 18 | -93.388% |
| 2025-04-16 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +9.268% | 1 | 18 | -92.857% |
| 2025-03-28 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -3.756% | 2 | 17 | -92.195% |
| 2025-03-25 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -6.579% | 1 | 18 | -92.488% |
| 2025-03-17 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +33.333% | 1 | 17 | -92.982% |
| 2025-01-27 | 1.9000 | 1.9000 | 1.7100 | 1.7100 | -24.670% | 22 | 16 | -90.643% |
| 2025-01-22 | 2.1700 | 2.2700 | 2.1700 | 2.2700 | -6.584% | 2 | 36 | -92.952% |
| 2025-01-21 | 2.4600 | 2.5300 | 2.4000 | 2.4300 | -15.917% | 14 | 36 | -93.416% |
| 2025-01-17 | 2.7000 | 2.8900 | 2.7000 | 2.8900 | -8.254% | 4 | 24 | -94.464% |
| 2025-01-14 | 2.9600 | 3.1500 | 2.9600 | 3.1500 | -3.077% | 2 | 24 | -94.921% |
| 2024-10-14 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -18.136% | 20 | 24 | -95.077% |
| 2024-09-19 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +13.429% | 3 | 4 | -95.970% |
| 2024-09-17 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 1 | 1 | -95.429% |