ABT270319P00105000
ABT Mar 19 2027 105.00 Put
optionOPRA
EODNov 5, 2026
3.40USD+13.333%(+0.40)68Vol903OI
ABT270319P00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 3.1000 | 3.4000 | 2.9800 | 3.4000 | +13.333% | 68 | 905 | 0.000% |
| 2026-11-04 | 3.4400 | 3.4400 | 3.0000 | 3.0000 | -37.500% | 20 | 908 | +13.333% |
| 2026-11-03 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -1.031% | 1 | 907 | -29.167% |
| 2026-11-02 | 4.7000 | 4.8500 | 4.7000 | 4.8500 | -20.492% | 29 | 931 | -29.897% |
| 2026-10-30 | 6.2000 | 6.2000 | 6.1000 | 6.1000 | -14.085% | 6 | 931 | -44.262% |
| 2026-10-29 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -4.054% | 7 | 930 | -52.113% |
| 2026-10-27 | 7.2000 | 7.4000 | 7.0000 | 7.4000 | +2.778% | 305 | 633 | -54.054% |
| 2026-10-23 | 7.4000 | 7.4000 | 7.1600 | 7.2000 | -10.000% | 28 | 610 | -52.778% |
| 2026-10-22 | 8.5000 | 8.6000 | 8.0000 | 8.0000 | -19.192% | 6 | 610 | -57.500% |
| 2026-10-21 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +33.784% | 10 | 610 | -65.657% |
| 2026-10-16 | 7.0000 | 7.4000 | 6.9000 | 7.4000 | +1.370% | 88 | 538 | -54.054% |
| 2026-10-15 | 7.0000 | 7.3000 | 7.0000 | 7.3000 | -16.092% | 84 | 622 | -53.425% |
| 2026-10-14 | 8.6000 | 8.7000 | 8.6000 | 8.7000 | -25.000% | 46 | 619 | -60.920% |
| 2026-10-08 | 11.5000 | 11.6000 | 11.5000 | 11.6000 | +8.411% | 7 | 612 | -70.690% |
| 2026-10-07 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -6.713% | 5 | 607 | -68.224% |
| 2026-10-02 | 12.2000 | 12.2000 | 11.4700 | 11.4700 | -1.121% | 54 | 567 | -70.357% |
| 2026-10-01 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +13.725% | 5 | 567 | -70.690% |
| 2026-09-30 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +7.368% | 3 | 570 | -66.667% |
| 2026-09-29 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +1.064% | 5 | 575 | -64.211% |
| 2026-09-28 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +5.618% | 6 | 581 | -63.830% |
| 2026-09-24 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +7.229% | 2 | 580 | -61.798% |
| 2026-09-23 | 8.1000 | 8.3000 | 8.0000 | 8.3000 | +2.469% | 33 | 572 | -59.036% |
| 2026-09-22 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -6.897% | 3 | 572 | -58.025% |
| 2026-09-21 | 8.9000 | 8.9000 | 8.6000 | 8.7000 | -1.136% | 32 | 572 | -60.920% |
| 2026-09-18 | 9.1500 | 9.1500 | 8.8000 | 8.8000 | -3.297% | 64 | 572 | -61.364% |
| 2026-09-16 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -2.151% | 10 | 582 | -62.637% |
| 2026-09-15 | 9.5000 | 9.5000 | 9.3000 | 9.3000 | +3.333% | 5 | 581 | -63.441% |
| 2026-09-11 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +4.651% | 1 | 580 | -62.222% |
| 2026-09-10 | 8.3300 | 8.6000 | 8.3300 | 8.6000 | +13.456% | 16 | 588 | -60.465% |
| 2026-09-09 | 7.4000 | 7.5800 | 7.4000 | 7.5800 | +3.978% | 4 | 588 | -55.145% |
| 2026-09-08 | 7.4000 | 7.4000 | 7.2900 | 7.2900 | +19.508% | 4 | 586 | -53.361% |
| 2026-09-04 | 6.1000 | 6.1000 | 5.9000 | 6.1000 | -2.556% | 8 | 584 | -44.262% |
| 2026-09-03 | 6.3100 | 6.3300 | 6.2600 | 6.2600 | +4.333% | 10 | 574 | -45.687% |
| 2026-09-01 | 5.9000 | 6.0000 | 5.9000 | 6.0000 | +1.695% | 3 | 571 | -43.333% |
| 2026-08-31 | 6.6000 | 6.6000 | 5.9000 | 5.9000 | +13.462% | 5 | 568 | -42.373% |
| 2026-08-28 | 5.4000 | 5.4000 | 5.2000 | 5.2000 | +1.961% | 14 | 555 | -34.615% |
| 2026-08-27 | 5.3000 | 5.3000 | 5.1000 | 5.1000 | 0.000% | 300 | 428 | -33.333% |
| 2026-08-26 | 5.0000 | 5.1000 | 4.9000 | 5.1000 | +13.333% | 33 | 395 | -33.333% |
| 2026-08-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -4.255% | 1 | 395 | -24.444% |
| 2026-08-21 | 5.0000 | 5.0000 | 4.6000 | 4.7000 | -6.000% | 44 | 378 | -27.660% |
| 2026-08-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -20.635% | 1 | 378 | -32.000% |
| 2026-08-14 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -1.563% | 156 | 275 | -46.032% |
| 2026-08-13 | 6.1500 | 6.5000 | 6.1500 | 6.4000 | -3.030% | 71 | 262 | -46.875% |
| 2026-08-12 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -19.512% | 10 | 262 | -48.485% |
| 2026-08-07 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -6.286% | 2 | 260 | -58.537% |
| 2026-07-31 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +15.132% | 10 | 250 | -61.143% |
| 2026-07-29 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -22.449% | 7 | 246 | -55.263% |
| 2026-07-24 | 9.7000 | 9.8000 | 9.7000 | 9.8000 | -12.500% | 14 | 240 | -65.306% |
| 2026-07-23 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -1.754% | 6 | 234 | -69.643% |
| 2026-07-21 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +6.542% | 6 | 228 | -70.175% |
| 2026-07-20 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -12.295% | 1 | 227 | -68.224% |
| 2026-07-16 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -21.290% | 3 | 224 | -72.131% |
| 2026-07-09 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +4.377% | 1 | 224 | -78.065% |
| 2026-07-08 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -7.303% | 1 | 223 | -77.104% |
| 2026-06-25 | 15.9000 | 16.1300 | 15.8100 | 16.0200 | +3.355% | 220 | 402 | -78.777% |
| 2026-04-20 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +3.748% | 50 | 402 | -78.065% |
| 2026-04-16 | 12.8700 | 14.9400 | 12.8700 | 14.9400 | +37.064% | 104 | 406 | -77.242% |
| 2026-04-15 | 11.2000 | 11.2000 | 10.9000 | 10.9000 | 0.000% | 5 | 383 | -68.807% |
| 2026-04-08 | 10.5500 | 10.9000 | 10.5500 | 10.9000 | -0.909% | 8 | 378 | -68.807% |
| 2026-03-31 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +7.108% | 50 | 381 | -69.091% |
| 2026-03-26 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +26.012% | 1 | 331 | -66.894% |
| 2026-03-10 | 7.5800 | 8.1500 | 7.5800 | 8.1500 | -5.233% | 11 | 321 | -58.282% |
| 2026-03-06 | 8.6000 | 8.6500 | 8.6000 | 8.6000 | +34.375% | 23 | 331 | -60.465% |
| 2026-03-02 | 6.6000 | 6.6000 | 6.4000 | 6.4000 | -21.665% | 89 | 311 | -46.875% |
| 2026-02-05 | 8.0200 | 8.1700 | 8.0100 | 8.1700 | -2.156% | 30 | 225 | -58.384% |
| 2026-02-03 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +10.596% | 5 | 210 | -59.281% |
| 2026-02-02 | 7.4700 | 7.5800 | 7.4700 | 7.5500 | -4.430% | 154 | 205 | -54.967% |
| 2026-01-30 | 8.8600 | 8.9200 | 7.9000 | 7.9000 | 0.000% | 53 | 52 | -56.962% |