Dark

ABT20250516C135
ABT May 16 2025 135.00 Call (ABT250516C00135000)
option OPRA

EOD

May 8, 2025

1.39+2.206%(+0.03)413

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.58	2.01	1.39	1.39	+2.206%	413	4,316	0.000%
2025-05-07	1.31	1.71	1.07	1.36	-11.111%	68	4,001	+2.206%
2025-05-06	1.02	1.53	0.65	1.53	+22.400%	143	4,003	-9.150%
2025-05-05	1.78	1.78	0.95	1.25	-57.770%	1,140	3,903	+11.200%
2025-05-02	1.60	3.30	1.07	2.96	+157.391%	220	3,694	-53.041%
2025-05-01	0.65	1.25	0.65	1.15	+15.000%	151	3,747	+20.870%
2025-04-30	0.77	1.00	0.77	1.00	-10.714%	51	3,728	+39.000%
2025-04-29	0.87	1.22	0.87	1.12	+23.077%	37	3,729	+24.107%
2025-04-28	0.97	1.01	0.65	0.91	+26.389%	25	3,725	+52.747%
2025-04-25	0.72	0.82	0.57	0.72	-42.400%	226	3,720	+93.056%
2025-04-24	1.05	1.30	0.87	1.25	+1.626%	114	3,777	+11.200%
2025-04-23	2.35	2.50	0.83	1.23	-44.595%	135	3,775	+13.008%
2025-04-22	1.90	2.25	1.77	2.22	+65.672%	69	3,843	-37.387%
2025-04-21	1.89	2.28	1.26	1.34	-39.367%	93	3,864	+3.731%
2025-04-17	2.12	2.78	1.67	2.21	+21.429%	894	3,491	-37.104%
2025-04-16	1.63	3.40	1.63	1.82	+97.826%	602	3,491	-23.626%
2025-04-15	1.50	1.50	0.84	0.92	-47.126%	1,360	3,254	+51.087%
2025-04-14	1.75	1.79	1.63	1.74	-12.121%	36	2,302	-20.115%
2025-04-11	1.81	2.25	1.59	1.98	+27.742%	84	2,294	-29.798%
2025-04-10	1.44	1.55	1.24	1.55	-13.408%	39	2,295	-10.323%
2025-04-09	1.80	2.75	1.39	1.79	-6.771%	65	2,280	-22.346%
2025-04-08	2.55	2.70	1.77	1.92	-17.949%	83	2,278	-27.604%
2025-04-07	1.65	2.50	1.62	2.34	+10.377%	39	2,272	-40.598%
2025-04-04	3.20	3.25	1.63	2.12	-37.647%	1,058	2,253	-34.434%
2025-04-03	3.73	3.75	3.27	3.40	+7.937%	97	2,230	-59.118%
2025-04-02	2.62	3.21	2.62	3.15	+5.000%	111	2,212	-55.873%
2025-04-01	3.60	3.60	2.99	3.00	-17.582%	86	2,198	-53.667%
2025-03-31	3.02	3.75	3.02	3.64	+8.657%	108	2,175	-61.813%
2025-03-28	3.33	3.73	3.10	3.35	+2.134%	296	2,118	-58.507%
2025-03-27	1.65	3.28	1.65	3.28	+134.286%	102	2,064	-57.622%
2025-03-26	0.96	1.40	0.96	1.40	+59.091%	178	2,043	-0.714%
2025-03-25	1.38	1.65	0.88	0.88	-33.835%	197	1,993	+57.955%
2025-03-24	1.40	1.50	1.27	1.33	+3.101%	55	1,850	+4.511%
2025-03-21	1.35	1.40	1.29	1.29	-14.000%	66	1,820	+7.752%
2025-03-20	1.85	1.85	1.50	1.50	-6.250%	17	1,807	-7.333%
2025-03-19	1.75	1.75	1.60	1.60	-2.439%	15	1,802	-13.125%
2025-03-18	2.22	2.22	1.54	1.64	-18.812%	78	1,800	-15.244%
2025-03-17	2.20	2.20	1.87	2.02	+4.663%	30	1,749	-31.188%
2025-03-14	2.43	2.43	1.78	1.93	-44.857%	216	1,736	-27.979%
2025-03-13	3.46	3.65	3.46	3.50	-7.162%	30	1,766	-60.286%
2025-03-12	3.95	4.00	3.41	3.77	-25.347%	70	1,766	-63.130%
2025-03-11	6.30	6.30	4.85	5.05	-32.667%	137	1,744	-72.475%
2025-03-10	7.42	8.25	7.42	7.50	+11.940%	52	1,701	-81.467%
2025-03-07	5.50	7.00	5.50	6.70	+22.936%	66	1,708	-79.254%
2025-03-06	5.25	5.65	5.05	5.45	-25.342%	24	1,720	-74.495%
2025-03-05	6.65	7.30	6.65	7.30	-8.060%	19	1,703	-80.959%
2025-03-04	8.66	9.55	7.94	7.94	-7.674%	11	1,721	-82.494%
2025-03-03	8.22	9.25	8.22	8.60	+15.127%	296	1,723	-83.837%
2025-02-28	6.10	7.47	5.60	7.47	+16.719%	240	1,811	-81.392%
2025-02-27	5.90	6.55	5.90	6.40	+8.475%	46	1,816	-78.281%
2025-02-26	5.65	6.30	5.65	5.90	-0.840%	69	1,838	-76.441%
2025-02-25	6.26	6.26	5.55	5.95	+6.250%	14	1,790	-76.639%
2025-02-24	5.44	5.82	5.44	5.60	-3.448%	141	1,789	-75.179%
2025-02-21	4.49	5.90	4.49	5.80	+24.731%	164	1,839	-76.034%
2025-02-20	4.51	4.65	4.45	4.65	+14.532%	259	1,858	-70.108%
2025-02-19	3.66	4.06	3.66	4.06	+13.725%	288	1,771	-65.764%
2025-02-18	2.34	3.57	2.34	3.57	-0.833%	80	1,546	-61.064%
2025-02-14	3.80	3.90	3.60	3.60	-14.286%	192	1,410	-61.389%
2025-02-13	4.09	4.25	4.09	4.20	+20.000%	9	1,410	-66.905%
2025-02-12	3.20	3.69	3.20	3.50	-11.392%	72	1,411	-60.286%
2025-02-11	3.72	4.15	3.70	3.95	+8.219%	69	1,366	-64.810%
2025-02-10	3.80	3.80	3.65	3.65	+20.066%	3	1,314	-61.918%
2025-02-07	3.05	3.15	3.04	3.04	+3.051%	6	1,314	-54.276%
2025-02-06	4.50	4.50	2.95	2.95	-36.285%	62	1,313	-52.881%
2025-02-05	3.27	4.75	3.27	4.63	+60.208%	231	1,292	-69.978%
2025-02-04	2.56	2.89	2.56	2.89	-5.246%	13	1,096	-51.903%
2025-02-03	2.51	3.05	2.20	3.05	+5.172%	55	1,093	-54.426%
2025-01-31	3.00	3.05	2.79	2.90	-12.913%	84	1,062	-52.069%
2025-01-30	2.95	3.33	2.88	3.33	+5.380%	49	1,038	-58.258%
2025-01-29	2.82	3.35	2.82	3.16	+21.073%	167	1,054	-56.013%
2025-01-28	2.90	3.42	2.50	2.61	-24.348%	92	1,037	-46.743%
2025-01-27	1.80	3.50	1.80	3.45	+94.915%	361	1,015	-59.710%
2025-01-24	1.50	2.02	1.50	1.77	+43.902%	402	903	-21.469%
2025-01-23	0.61	1.23	0.59	1.23	+105.000%	141	736	+13.008%
2025-01-22	0.64	0.64	0.60	0.60	+42.857%	61	595	+131.667%
2025-01-10	0.42	0.42	0.42	0.42	-19.231%	2	588	+230.952%
2025-01-03	0.52	0.52	0.52	0.52	0.000%	4	589	+167.308%
2024-12-30	0.53	0.53	0.52	0.52	-20.000%	3	587	+167.308%
2024-12-27	0.65	0.65	0.65	0.65	-16.667%	6	586	+113.846%
2024-12-26	0.78	0.78	0.78	0.78	+14.706%	1	583	+78.205%
2024-12-24	0.68	0.68	0.68	0.68	-8.108%	4	579	+104.412%
2024-12-23	0.74	0.74	0.74	0.74	-11.905%	1	579	+87.838%
2024-12-20	0.80	0.84	0.78	0.84	+29.231%	4	578	+65.476%
2024-12-19	0.61	0.67	0.61	0.65	-43.478%	282	578	+113.846%
2024-12-16	1.15	1.15	1.15	1.15	+45.570%	2	361	+20.870%
2024-12-11	0.78	0.79	0.76	0.79	-26.168%	186	361	+75.949%
2024-12-05	1.07	1.07	1.07	1.07	-7.759%	7	218	+29.907%
2024-12-04	1.16	1.16	1.16	1.16	-4.918%	2	211	+19.828%
2024-12-03	1.29	1.29	1.22	1.22	+0.826%	3	209	+13.934%
2024-12-02	1.29	1.29	1.21	1.21	-38.579%	4	212	+14.876%
2024-11-27	1.84	1.97	1.80	1.97	+31.333%	9	206	-29.442%
2024-11-25	1.53	1.53	1.48	1.50	+11.111%	3	206	-7.333%
2024-11-21	1.35	1.35	1.35	1.35	+8.871%	1	204	+2.963%
2024-11-20	1.35	1.39	1.23	1.24	-6.767%	28	204	+12.097%
2024-11-18	1.54	1.55	1.33	1.33	-1.481%	67	204	+4.511%
2024-11-14	1.35	1.35	1.35	1.35	-15.094%	3	151	+2.963%
2024-11-11	1.59	1.59	1.59	1.59	+19.549%	4	148	-12.579%
2024-11-08	1.33	1.33	1.33	1.33	-44.583%	6	148	+4.511%
2024-11-01	2.32	2.40	2.32	2.40	+62.162%	34	145	-42.083%
2024-10-31	1.43	1.48	1.43	1.48	+34.545%	23	129	-6.081%
2024-10-30	1.11	1.11	1.10	1.10	-14.063%	65	112	+26.364%
2024-10-28	1.36	1.36	1.28	1.28	-22.892%	13	54	+8.594%
2024-10-25	1.66	1.66	1.66	1.66	0.000%	4	46	-16.265%
2024-10-24	1.66	1.67	1.66	1.66	+2.469%	24	44	-16.265%
2024-10-23	1.61	1.62	1.61	1.62	-10.000%	3	23	-14.198%
2024-10-21	1.80	1.80	1.80	1.80	-19.643%	1	21	-22.778%
2024-10-18	2.11	2.25	2.09	2.24	+14.286%	26	21	-37.946%
2024-10-17	2.04	2.04	1.96	1.96	-14.035%	3	8	-29.082%
2024-10-16	2.28	2.28	2.28	2.28	+26.667%	2	7	-39.035%
2024-10-09	1.80	1.80	1.80	1.80	-2.703%	1	5	-22.778%
2024-10-08	1.85	1.85	1.85	1.85	+29.371%	1	4	-24.865%
2024-09-24	1.43	1.43	1.43	1.43	0.000%	4	4	-2.797%