Dark

ABT20250516C140
ABT May 16 2025 140.00 Call (ABT250516C00140000)
option OPRA

EOD

May 8, 2025

0.1900-26.923%(-0.0700)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.28	0.28	0.19	0.19	-26.923%	4	3,864	0.000%
2025-05-07	0.21	0.28	0.13	0.26	-7.143%	19	3,863	-26.923%
2025-05-06	0.14	0.28	0.11	0.28	+75.000%	42	3,867	-32.143%
2025-05-05	0.19	0.20	0.16	0.16	-56.757%	59	3,868	+18.750%
2025-05-02	0.34	0.77	0.22	0.37	+60.870%	192	3,880	-48.649%
2025-05-01	0.27	0.30	0.23	0.23	+35.294%	43	3,918	-17.391%
2025-04-30	0.19	0.25	0.17	0.17	-37.037%	154	3,921	+11.765%
2025-04-29	0.26	0.30	0.23	0.27	+17.391%	65	4,049	-29.630%
2025-04-28	0.16	0.23	0.16	0.23	+35.294%	24	4,085	-17.391%
2025-04-25	0.20	0.20	0.15	0.17	-51.429%	1,918	4,099	+11.765%
2025-04-24	0.46	0.46	0.24	0.35	-7.895%	109	4,334	-45.714%
2025-04-23	0.34	0.40	0.28	0.38	-52.500%	147	4,333	-50.000%
2025-04-22	0.64	0.80	0.62	0.80	+60.000%	39	4,327	-76.250%
2025-04-21	0.70	0.86	0.42	0.50	-38.272%	153	4,310	-62.000%
2025-04-17	0.77	1.11	0.60	0.81	+20.896%	1,371	3,327	-76.543%
2025-04-16	0.77	1.45	0.67	0.67	+109.375%	1,519	3,327	-71.642%
2025-04-15	0.61	0.61	0.25	0.32	-51.515%	80	2,076	-40.625%
2025-04-14	0.65	0.66	0.65	0.66	-29.032%	5	2,082	-71.212%
2025-04-11	0.77	1.05	0.74	0.93	+55.000%	136	2,078	-79.570%
2025-04-10	0.58	0.60	0.58	0.60	-9.091%	26	2,052	-68.333%
2025-04-09	0.85	1.55	0.61	0.66	-34.000%	59	2,068	-71.212%
2025-04-08	1.20	1.20	0.95	1.00	-28.571%	14	2,071	-81.000%
2025-04-07	0.64	1.40	0.64	1.40	+66.667%	27	2,075	-86.429%
2025-04-04	1.50	1.63	0.78	0.84	-47.826%	386	2,078	-77.381%
2025-04-03	1.87	1.92	1.55	1.61	+20.149%	147	2,069	-88.199%
2025-04-02	1.01	1.48	1.01	1.34	-6.944%	64	2,047	-85.821%
2025-04-01	1.55	1.68	1.44	1.44	-21.739%	65	2,028	-86.806%
2025-03-31	1.62	1.96	1.53	1.84	+15.000%	139	2,020	-89.674%
2025-03-28	1.73	2.05	1.59	1.60	-2.439%	428	1,958	-88.125%
2025-03-27	0.77	1.66	0.77	1.64	+198.182%	442	1,888	-88.415%
2025-03-26	0.56	0.67	0.45	0.55	+37.500%	68	1,749	-65.455%
2025-03-25	0.54	0.54	0.36	0.40	-29.825%	113	1,745	-52.500%
2025-03-24	0.65	0.65	0.55	0.57	-3.390%	17	1,706	-66.667%
2025-03-21	0.60	0.60	0.53	0.59	-11.940%	12	1,705	-67.797%
2025-03-20	0.73	0.74	0.67	0.67	-14.103%	13	1,700	-71.642%
2025-03-19	0.79	0.82	0.78	0.78	+6.849%	8	1,696	-75.641%
2025-03-18	1.06	1.06	0.72	0.73	-23.158%	173	1,695	-73.973%
2025-03-17	1.03	1.03	0.92	0.95	-3.061%	102	1,851	-80.000%
2025-03-14	1.03	1.23	0.94	0.98	-48.958%	34	1,941	-80.612%
2025-03-13	2.00	2.00	1.92	1.92	-4.000%	10	1,941	-90.104%
2025-03-12	2.71	2.71	1.96	2.00	-35.484%	43	1,941	-90.500%
2025-03-11	3.90	3.90	2.89	3.10	-43.636%	21	1,949	-93.871%
2025-03-10	4.30	5.68	4.30	5.50	+25.285%	29	1,942	-96.545%
2025-03-07	4.15	4.45	3.82	4.39	+31.045%	144	1,947	-95.672%
2025-03-06	3.18	3.85	2.96	3.35	-27.174%	83	1,957	-94.328%
2025-03-05	4.20	4.65	3.95	4.60	-11.538%	187	1,934	-95.870%
2025-03-04	6.00	6.00	5.15	5.20	-7.143%	73	1,933	-96.346%
2025-03-03	4.63	6.02	4.63	5.60	+17.895%	110	1,928	-96.607%
2025-02-28	3.38	4.75	3.26	4.75	+21.795%	76	1,934	-96.000%
2025-02-27	3.50	3.95	3.50	3.90	+3.723%	56	1,924	-95.128%
2025-02-26	3.50	3.76	3.50	3.76	+5.915%	67	1,941	-94.947%
2025-02-25	3.65	3.95	3.30	3.55	+3.801%	49	1,882	-94.648%
2025-02-24	3.11	3.75	3.11	3.42	-0.870%	149	1,872	-94.444%
2025-02-21	2.37	3.61	1.94	3.45	+32.692%	366	1,798	-94.493%
2025-02-20	2.54	2.60	2.54	2.60	+17.647%	68	1,774	-92.692%
2025-02-19	1.88	2.21	1.85	2.21	+11.616%	578	1,773	-91.403%
2025-02-18	1.69	1.98	1.61	1.98	-0.503%	9	1,259	-90.404%
2025-02-14	2.05	2.05	1.99	1.99	-12.335%	20	1,246	-90.452%
2025-02-13	2.20	2.40	2.08	2.27	+19.474%	444	1,246	-91.630%
2025-02-12	1.90	1.90	1.90	1.90	-13.636%	1	885	-90.000%
2025-02-11	2.15	2.22	2.15	2.20	+6.280%	16	884	-91.364%
2025-02-10	1.60	2.07	1.60	2.07	+22.485%	89	878	-90.821%
2025-02-07	1.69	1.69	1.69	1.69	+12.667%	2	802	-88.757%
2025-02-06	1.87	1.90	1.50	1.50	-44.853%	57	801	-87.333%
2025-02-05	2.01	2.79	2.01	2.72	+70.000%	351	803	-93.015%
2025-02-04	1.60	1.60	1.60	1.60	-1.840%	6	515	-88.125%
2025-02-03	1.44	1.63	1.44	1.63	+13.986%	24	515	-88.344%
2025-01-31	1.60	1.60	1.43	1.43	-19.209%	1,364	508	-86.713%
2025-01-30	1.72	1.80	1.46	1.77	+12.739%	15	977	-89.266%
2025-01-29	1.73	1.78	1.57	1.57	+21.705%	53	976	-87.898%
2025-01-28	1.70	1.85	1.29	1.29	-36.765%	181	948	-85.271%
2025-01-27	1.09	2.04	1.00	2.04	+114.737%	770	783	-90.686%
2025-01-24	0.64	0.95	0.64	0.95	+187.879%	42	176	-80.000%
2025-01-23	0.33	0.33	0.33	0.33	-5.714%	1	157	-42.424%
2025-01-21	0.35	0.35	0.35	0.35	+16.667%	1	156	-45.714%
2025-01-03	0.30	0.30	0.30	0.30	-23.077%	20	156	-36.667%
2024-12-23	0.39	0.39	0.39	0.39	-13.333%	1	146	-51.282%
2024-12-20	0.45	0.45	0.45	0.45	+25.000%	1	147	-57.778%
2024-12-19	0.39	0.39	0.36	0.36	-5.263%	2	147	-47.222%
2024-12-16	0.39	0.39	0.38	0.38	-24.000%	3	147	-50.000%
2024-12-13	0.50	0.50	0.50	0.50	-24.242%	68	147	-62.000%
2024-12-04	0.66	0.66	0.66	0.66	-15.385%	2	148	-71.212%
2024-12-02	0.78	0.78	0.78	0.78	-12.360%	9	150	-75.641%
2024-11-22	0.90	0.90	0.80	0.89	+7.229%	38	141	-78.652%
2024-11-21	0.83	0.83	0.83	0.83	-15.306%	1	121	-77.108%
2024-11-18	0.85	0.98	0.85	0.98	+22.500%	24	121	-80.612%
2024-11-08	0.80	0.80	0.80	0.80	-12.088%	68	97	-76.250%
2024-10-31	0.91	0.91	0.91	0.91	-11.650%	10	64	-79.121%
2024-10-23	1.03	1.03	1.03	1.03	-20.155%	1	54	-81.553%
2024-10-17	1.29	1.29	1.29	1.29	+0.781%	52	53	-85.271%
2024-10-11	1.28	1.28	1.28	1.28	0.000%	2	1	-85.156%