ABT270319P00100000
ABT Mar 19 2027 100.00 Put
optionOPRA
EODNov 5, 2026
2.38USD+21.429%(+0.42)65Vol813OI
ABT270319P00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.8700 | 2.3800 | 1.8700 | 2.3800 | +21.429% | 65 | 815 | 0.000% |
| 2026-11-04 | 2.9500 | 2.9500 | 1.9600 | 1.9600 | -40.606% | 5 | 814 | +21.429% |
| 2026-11-03 | 3.0300 | 3.3000 | 3.0300 | 3.3000 | -5.714% | 128 | 791 | -27.879% |
| 2026-11-02 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -16.667% | 1 | 791 | -32.000% |
| 2026-10-30 | 4.1200 | 4.2000 | 4.1200 | 4.2000 | -14.286% | 3 | 792 | -43.333% |
| 2026-10-29 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | -5.039% | 3 | 789 | -51.429% |
| 2026-10-27 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +9.787% | 1 | 790 | -53.876% |
| 2026-10-26 | 5.0000 | 5.0000 | 4.7000 | 4.7000 | -5.051% | 3 | 792 | -49.362% |
| 2026-10-23 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -16.102% | 2 | 790 | -51.919% |
| 2026-10-22 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -19.178% | 1 | 789 | -59.661% |
| 2026-10-21 | 5.0300 | 7.3000 | 5.0300 | 7.3000 | +35.185% | 11 | 784 | -67.397% |
| 2026-10-20 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | +8.000% | 5 | 785 | -55.926% |
| 2026-10-16 | 4.9000 | 5.1000 | 4.9000 | 5.0000 | +2.041% | 102 | 731 | -52.400% |
| 2026-10-15 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -16.949% | 115 | 759 | -51.429% |
| 2026-10-14 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | -9.924% | 16 | 756 | -59.661% |
| 2026-10-12 | 6.6100 | 6.6100 | 6.5500 | 6.5500 | -11.844% | 2 | 755 | -63.664% |
| 2026-10-09 | 7.4000 | 7.4300 | 7.4000 | 7.4300 | -12.588% | 2 | 754 | -67.968% |
| 2026-10-08 | 8.3000 | 8.5000 | 8.3000 | 8.5000 | +16.438% | 9 | 754 | -72.000% |
| 2026-10-06 | 7.3600 | 7.3600 | 7.3000 | 7.3000 | +4.286% | 13 | 754 | -67.397% |
| 2026-10-05 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -16.667% | 1 | 753 | -66.000% |
| 2026-10-02 | 8.6000 | 8.6000 | 8.4000 | 8.4000 | -1.176% | 3 | 750 | -71.667% |
| 2026-10-01 | 8.4000 | 8.6000 | 8.4000 | 8.5000 | +18.056% | 11 | 749 | -72.000% |
| 2026-09-30 | 7.5000 | 7.5000 | 7.2000 | 7.2000 | +5.882% | 2 | 748 | -66.944% |
| 2026-09-28 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +1.493% | 5 | 744 | -65.000% |
| 2026-09-25 | 6.9000 | 6.9000 | 6.7000 | 6.7000 | +13.559% | 17 | 744 | -64.478% |
| 2026-09-23 | 5.7000 | 5.9000 | 5.7000 | 5.9000 | +4.796% | 40 | 714 | -59.661% |
| 2026-09-22 | 5.5000 | 5.6300 | 5.5000 | 5.6300 | -9.194% | 4 | 715 | -57.726% |
| 2026-09-21 | 6.3000 | 6.3000 | 6.2000 | 6.2000 | 0.000% | 19 | 708 | -61.613% |
| 2026-09-18 | 6.6600 | 6.6600 | 6.2000 | 6.2000 | -1.587% | 15 | 703 | -61.613% |
| 2026-09-16 | 6.8000 | 6.8000 | 6.3000 | 6.3000 | -7.353% | 21 | 683 | -62.222% |
| 2026-09-15 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +7.937% | 4 | 683 | -65.000% |
| 2026-09-14 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -6.389% | 9 | 683 | -62.222% |
| 2026-09-11 | 6.5000 | 6.7300 | 6.5000 | 6.7300 | +7.337% | 4 | 681 | -64.636% |
| 2026-09-10 | 6.0000 | 6.2700 | 6.0000 | 6.2700 | +69.459% | 62 | 668 | -62.041% |
| 2026-09-02 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -15.909% | 1 | 667 | -35.676% |
| 2026-09-01 | 4.1700 | 4.4000 | 4.1700 | 4.4000 | +7.317% | 5 | 667 | -45.909% |
| 2026-08-31 | 3.9600 | 4.2000 | 3.9600 | 4.1000 | +7.895% | 13 | 660 | -41.951% |
| 2026-08-28 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +8.571% | 3 | 660 | -37.368% |
| 2026-08-26 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +10.410% | 3 | 660 | -32.000% |
| 2026-08-24 | 3.2000 | 3.2000 | 3.1700 | 3.1700 | -9.429% | 3 | 663 | -24.921% |
| 2026-08-21 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 2 | 662 | -32.000% |
| 2026-08-20 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -1.370% | 1 | 662 | -33.889% |
| 2026-08-19 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | -10.976% | 4 | 663 | -34.795% |
| 2026-08-18 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -6.818% | 1 | 664 | -41.951% |
| 2026-08-17 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -13.725% | 2 | 664 | -45.909% |
| 2026-08-11 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -18.006% | 2 | 664 | -53.333% |
| 2026-08-03 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -11.143% | 1 | 665 | -61.736% |
| 2026-07-31 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +22.807% | 3 | 665 | -66.000% |
| 2026-07-29 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -13.636% | 4 | 663 | -58.246% |
| 2026-07-27 | 7.0000 | 7.0000 | 6.6000 | 6.6000 | -24.138% | 51 | 659 | -63.939% |
| 2026-07-23 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -1.136% | 1 | 658 | -72.644% |
| 2026-07-22 | 8.9000 | 8.9000 | 8.8000 | 8.8000 | +2.326% | 12 | 658 | -72.955% |
| 2026-07-21 | 8.5000 | 8.6000 | 8.5000 | 8.6000 | 0.000% | 8 | 650 | -72.326% |
| 2026-07-20 | 8.3000 | 8.6000 | 8.3000 | 8.6000 | +1.176% | 2 | 650 | -72.326% |
| 2026-07-17 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.556% | 1 | 651 | -72.000% |
| 2026-07-16 | 10.0000 | 10.0000 | 9.0000 | 9.0000 | -42.010% | 55 | 706 | -73.556% |
| 2026-07-14 | 15.5200 | 15.5200 | 15.5200 | 15.5200 | +25.262% | 1 | 705 | -84.665% |
| 2026-07-10 | 12.3900 | 12.3900 | 12.3900 | 12.3900 | +1.391% | 1 | 705 | -80.791% |
| 2026-07-02 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | -3.323% | 1 | 706 | -80.524% |
| 2026-06-25 | 13.8100 | 13.8100 | 12.6400 | 12.6400 | -16.678% | 2 | 704 | -81.171% |
| 2026-06-08 | 15.1700 | 15.1700 | 15.1700 | 15.1700 | -14.775% | 5 | 699 | -84.311% |
| 2026-06-01 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -1.494% | 1 | 698 | -86.629% |
| 2026-05-27 | 18.1000 | 18.1000 | 18.0000 | 18.0700 | +12.938% | 51 | 649 | -86.829% |
| 2026-05-22 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +3.159% | 10 | 639 | -85.125% |
| 2026-05-19 | 15.5100 | 15.5100 | 15.5100 | 15.5100 | -9.298% | 1 | 638 | -84.655% |
| 2026-05-18 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -10.471% | 10 | 628 | -86.082% |
| 2026-05-13 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -4.975% | 10 | 618 | -87.539% |
| 2026-05-11 | 20.3000 | 20.3000 | 20.1000 | 20.1000 | +23.313% | 10 | 628 | -88.159% |
| 2026-05-07 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +1.368% | 10 | 628 | -85.399% |
| 2026-05-04 | 15.7800 | 16.0800 | 15.7800 | 16.0800 | +21.542% | 25 | 618 | -85.199% |
| 2026-04-29 | 13.2300 | 13.2300 | 13.2300 | 13.2300 | +10.250% | 3 | 618 | -82.011% |
| 2026-04-21 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +12.150% | 1 | 614 | -80.167% |
| 2026-04-20 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -2.727% | 4 | 614 | -77.757% |
| 2026-04-17 | 10.5000 | 11.0000 | 10.5000 | 11.0000 | +0.917% | 9 | 610 | -78.364% |
| 2026-04-16 | 10.3000 | 12.0000 | 9.9000 | 10.9000 | +28.538% | 55 | 601 | -78.165% |
| 2026-04-15 | 8.9500 | 9.0000 | 8.4000 | 8.4800 | -7.826% | 565 | 575 | -71.934% |
| 2026-04-14 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -5.252% | 1 | 167 | -74.130% |
| 2026-03-31 | 9.7500 | 9.8000 | 9.7100 | 9.7100 | +5.543% | 28 | 166 | -75.489% |
| 2026-03-24 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +32.374% | 1 | 166 | -74.130% |
| 2026-03-16 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +2.963% | 1 | 165 | -65.755% |
| 2026-03-11 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +17.596% | 1 | 164 | -64.741% |
| 2026-03-10 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -8.160% | 1 | 162 | -58.537% |
| 2026-03-09 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -9.420% | 13 | 162 | -61.920% |
| 2026-03-06 | 6.8500 | 6.9000 | 6.8500 | 6.9000 | +13.115% | 46 | 149 | -65.507% |
| 2026-03-05 | 5.9500 | 6.1000 | 5.9500 | 6.1000 | +22.000% | 67 | 103 | -60.984% |
| 2026-03-02 | 5.2500 | 5.2500 | 5.0000 | 5.0000 | -0.990% | 4 | 88 | -52.400% |
| 2026-02-24 | 4.5800 | 5.0500 | 4.5800 | 5.0500 | -9.498% | 31 | 84 | -52.871% |
| 2026-02-13 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -7.769% | 1 | 53 | -57.348% |
| 2026-02-06 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -4.272% | 1 | 53 | -60.661% |
| 2026-01-30 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 0.000% | 53 | 53 | -62.342% |