Dark

ABT20270115C100
ABT Jan 15 2027 100.00 Call (ABT270115C00100000)
option OPRA

EOD

Sep 9, 2026

10.44-0.571%(-0.06)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	10.5000	10.5500	10.4400	10.4400	-0.571%	8	2,691	0.000%
2026-09-08	10.7500	10.7500	10.1500	10.5000	-21.053%	19	2,695	-0.571%
2026-09-04	13.3000	13.3000	13.3000	13.3000	+6.400%	2	2,705	-21.504%
2026-09-03	12.6000	12.6000	12.2000	12.5000	-10.714%	58	2,705	-16.480%
2026-09-02	14.0000	14.0000	14.0000	14.0000	+10.236%	1	2,756	-25.429%
2026-09-01	13.0000	13.0000	12.7000	12.7000	-8.303%	3	2,757	-17.795%
2026-08-31	13.8500	13.8500	13.8500	13.8500	-8.156%	1	2,754	-24.621%
2026-08-27	15.5000	15.5000	15.0800	15.0800	-16.823%	8	2,754	-30.769%
2026-08-26	18.1300	18.1300	18.1300	18.1300	-4.579%	3	2,756	-42.416%
2026-08-25	18.5500	19.0000	18.5500	19.0000	-4.857%	9	2,759	-45.053%
2026-08-24	19.5400	20.0900	19.5400	19.9700	+1.836%	5	2,768	-47.722%
2026-08-21	17.4000	19.7500	17.4000	19.6100	+8.343%	9	2,770	-46.762%
2026-08-20	18.1000	18.1000	18.1000	18.1000	-0.549%	1	2,772	-42.320%
2026-08-19	18.0000	18.5000	18.0000	18.2000	+10.773%	20	2,773	-42.637%
2026-08-18	16.6500	17.0000	16.1000	16.4300	+11.014%	24	2,775	-36.458%
2026-08-17	15.0100	15.0100	14.8000	14.8000	-4.516%	13	2,786	-29.459%
2026-08-14	15.5000	15.5000	15.5000	15.5000	-1.274%	1	2,779	-32.645%
2026-08-13	16.6500	16.6500	15.7000	15.7000	0.000%	40	2,780	-33.503%
2026-08-12	14.4100	15.7000	14.4100	15.7000	+7.534%	5	2,811	-33.503%
2026-08-11	14.6000	14.6000	14.6000	14.6000	+5.874%	5	2,813	-28.493%
2026-08-10	13.8500	14.0300	13.7800	13.7900	+5.590%	23	2,818	-24.293%
2026-08-06	13.0600	13.0600	13.0600	13.0600	+5.323%	3	2,837	-20.061%
2026-08-04	11.9000	12.4000	11.9000	12.4000	-2.285%	6	2,840	-15.806%
2026-08-03	13.5000	13.5000	12.6900	12.6900	+10.540%	8	2,843	-17.730%
2026-07-31	11.0000	11.6100	11.0000	11.4800	-5.124%	42	2,848	-9.059%
2026-07-30	12.1000	12.1000	12.1000	12.1000	-11.808%	5	2,859	-13.719%
2026-07-29	14.0000	15.2000	13.7200	13.7200	+1.630%	16	2,864	-23.907%
2026-07-28	13.0500	14.7000	13.0500	13.5000	+13.924%	27	2,872	-22.667%
2026-07-27	11.2400	12.1000	11.1000	11.8500	+11.268%	16	2,877	-11.899%
2026-07-24	10.0400	11.0000	10.0400	10.6500	+18.333%	24	2,883	-1.972%
2026-07-23	9.8000	9.8000	9.0000	9.0000	-1.639%	254	2,895	+16.000%
2026-07-22	9.3000	9.3000	8.7000	9.1500	+6.272%	22	3,068	+14.098%
2026-07-21	9.2000	9.9500	8.6100	8.6100	-14.328%	24	3,067	+21.254%
2026-07-20	9.5000	10.3000	9.2000	10.0500	+5.789%	3,073	3,067	+3.881%
2026-07-17	10.0000	10.0000	9.0600	9.5000	+11.765%	70	4,480	+9.895%
2026-07-16	7.7000	10.5000	7.7000	8.5000	+88.889%	373	4,454	+22.824%
2026-07-15	4.0000	4.7000	4.0000	4.5000	+7.143%	192	4,452	+132.000%
2026-07-14	4.6000	4.6000	4.1000	4.2000	-22.936%	155	4,265	+148.571%
2026-07-13	6.0000	6.0000	5.4000	5.4500	-9.167%	66	4,257	+91.560%
2026-07-10	6.2500	6.4000	6.0000	6.0000	-7.692%	58	4,197	+74.000%
2026-07-09	6.4000	6.6000	6.3500	6.5000	-5.797%	12	4,193	+60.615%
2026-07-08	6.9000	7.1300	6.9000	6.9000	-6.757%	57	4,188	+51.304%
2026-07-07	8.4000	8.5400	7.4000	7.4000	+1.928%	49	4,135	+41.081%
2026-07-06	6.1000	7.2600	6.1000	7.2600	+1.538%	38	4,112	+43.802%
2026-07-02	5.7000	7.1500	5.7000	7.1500	+25.439%	15	4,094	+46.014%
2026-07-01	6.3000	6.3000	5.7000	5.7000	+16.327%	1,427	4,094	+83.158%
2026-06-30	5.2000	5.2100	4.9000	4.9000	-16.949%	20	3,933	+113.061%
2026-06-29	6.1000	6.3000	5.9000	5.9000	-1.667%	26	3,945	+76.949%
2026-06-26	6.5000	7.0000	6.0000	6.0000	+0.840%	25	3,948	+74.000%
2026-06-25	5.7000	6.5000	5.7000	5.9500	+19.000%	30	3,933	+75.462%
2026-06-24	5.8000	5.8000	4.9000	5.0000	+6.838%	28	3,928	+108.800%
2026-06-23	5.0900	5.0900	4.6800	4.6800	+14.146%	4	3,924	+123.077%
2026-06-22	4.1000	4.2200	3.9000	4.1000	-6.393%	268	3,927	+154.634%
2026-06-17	5.1000	5.1000	4.3800	4.3800	-12.400%	7	3,914	+138.356%
2026-06-16	4.8000	5.0000	4.8000	5.0000	+13.379%	21	3,909	+108.800%
2026-06-15	4.4100	4.4100	4.4100	4.4100	+8.354%	1	3,928	+136.735%
2026-06-12	4.5000	4.5000	4.0700	4.0700	-18.600%	25	3,928	+156.511%
2026-06-11	5.0000	5.0000	4.9700	5.0000	+6.383%	8	3,903	+108.800%
2026-06-10	5.3800	5.3800	4.6400	4.7000	-20.339%	7	3,901	+122.128%
2026-06-09	5.9000	5.9000	5.9000	5.9000	+1.724%	32	3,895	+76.949%
2026-06-08	5.8000	5.8000	5.8000	5.8000	-4.918%	8	3,895	+80.000%
2026-06-05	6.5000	6.8000	6.1000	6.1000	+5.172%	52	3,903	+71.148%
2026-06-04	5.5000	6.3000	5.5000	5.8000	+23.404%	31	3,939	+80.000%
2026-06-03	4.7500	4.7500	4.6900	4.7000	+3.297%	10	3,915	+122.128%
2026-06-02	4.9300	4.9300	4.3800	4.5500	-9.000%	29	3,914	+129.451%
2026-06-01	4.2400	5.2000	4.2400	5.0000	0.000%	88	3,896	+108.800%
2026-05-29	4.2600	5.0000	4.1000	5.0000	+19.332%	33	3,938	+108.800%
2026-05-28	4.1000	4.2300	4.1000	4.1900	+4.229%	15	3,919	+149.165%
2026-05-27	4.3000	4.3600	4.0000	4.0200	-9.663%	23	3,904	+159.701%
2026-05-26	4.2000	4.6000	4.2000	4.4500	-5.319%	160	3,909	+134.607%
2026-05-22	4.9000	4.9000	4.7000	4.7000	-4.665%	17	3,735	+122.128%
2026-05-21	4.7500	4.9300	4.7000	4.9300	-5.916%	93	3,775	+111.765%
2026-05-20	4.8000	5.2400	4.8000	5.2400	+2.745%	182	3,775	+99.237%
2026-05-19	4.7000	5.3000	4.7000	5.1000	+6.250%	2,067	671	+104.706%
2026-05-18	4.3000	4.8000	4.2600	4.8000	+33.333%	1,011	671	+117.500%
2026-05-15	3.9000	3.9000	3.5900	3.6000	-2.174%	148	671	+190.000%
2026-05-14	3.6000	3.6800	3.6000	3.6800	+2.222%	3	576	+183.696%
2026-05-13	3.4000	3.6000	3.4000	3.6000	-7.692%	9	555	+190.000%
2026-05-12	3.5000	3.9000	3.4000	3.9000	+25.806%	40	555	+167.692%
2026-05-11	3.3300	3.3300	2.9000	3.1000	-8.824%	92	555	+236.774%
2026-05-08	4.1000	4.1000	3.3500	3.4000	-23.077%	143	509	+207.059%
2026-05-07	4.0000	4.7000	4.0000	4.4200	+10.500%	15	377	+136.199%
2026-05-06	4.1400	4.3000	4.0000	4.0000	-6.977%	38	370	+161.000%
2026-05-05	4.1000	4.4300	4.1000	4.3000	0.000%	29	342	+142.791%
2026-05-04	4.7000	4.7000	4.3000	4.3000	-12.245%	80	328	+142.791%
2026-05-01	4.8500	5.0000	4.8500	4.9000	-9.259%	23	267	+113.061%
2026-04-30	5.7000	5.7000	5.2000	5.4000	-8.784%	6	267	+93.333%
2026-04-29	5.9700	5.9700	5.5000	5.9200	-10.303%	5	263	+76.351%
2026-04-28	6.9400	6.9400	6.5000	6.6000	+7.317%	15	260	+58.182%
2026-04-27	6.1500	6.1500	6.1500	6.1500	+9.821%	1	261	+69.756%
2026-04-24	5.8600	6.0000	5.6000	5.6000	-5.405%	12	261	+86.429%
2026-04-23	5.5000	5.9200	5.0000	5.9200	+6.667%	30	258	+76.351%
2026-04-22	6.1000	6.1000	5.5000	5.5500	-7.500%	12	244	+88.108%
2026-04-21	6.8000	6.8000	5.9600	6.0000	-24.051%	79	171	+74.000%
2026-04-20	8.0300	8.0300	7.9000	7.9000	+0.894%	2	171	+32.152%
2026-04-17	7.4000	8.0000	6.9600	7.8300	+10.593%	13	171	+33.333%
2026-04-16	8.5600	8.8300	6.8000	7.0800	-37.895%	42	162	+47.458%
2026-04-15	10.8600	11.4000	10.8600	11.4000	+5.069%	15	152	-8.421%
2026-04-14	10.6100	10.8500	10.6000	10.8500	+3.333%	4	151	-3.779%
2026-04-13	9.8500	10.7500	9.8500	10.5000	+7.143%	22	148	-0.571%
2026-04-10	10.8000	10.8000	9.8000	9.8000	-15.517%	46	139	+6.531%
2026-04-09	11.0600	11.9000	11.0600	11.6000	-1.277%	8	131	-10.000%
2026-04-07	11.7500	11.7500	11.7500	11.7500	-2.083%	1	127	-11.149%
2026-04-06	12.0000	12.0000	12.0000	12.0000	-2.834%	10	128	-13.000%
2026-04-01	12.3500	12.3500	12.3500	12.3500	+1.730%	1	118	-15.466%
2026-03-31	12.2500	12.2500	11.4000	12.1400	+0.165%	31	118	-14.003%
2026-03-30	12.1000	12.1200	12.1000	12.1200	-12.174%	2	107	-13.861%
2026-03-26	13.5500	13.8500	13.5500	13.8000	+7.393%	3	106	-24.348%
2026-03-24	12.8500	12.8500	12.8500	12.8500	-5.236%	1	109	-18.755%
2026-03-23	14.0000	14.0000	13.5600	13.5600	-14.984%	3	108	-23.009%
2026-03-18	15.7800	15.9500	15.7800	15.9500	-10.393%	3	105	-34.545%
2026-03-17	17.8000	17.8000	17.8000	17.8000	+6.587%	1	102	-41.348%
2026-03-12	16.7000	16.7000	16.7000	16.7000	-3.468%	1	103	-37.485%
2026-03-10	17.3000	17.3000	17.3000	17.3000	-5.205%	3	102	-39.653%
2026-03-09	18.2500	18.2500	18.2500	18.2500	+0.275%	1	101	-42.795%
2026-03-05	18.3200	18.3200	18.2000	18.2000	-6.667%	5	103	-42.637%
2026-03-02	19.5000	19.5000	19.5000	19.5000	-5.569%	2	108	-46.462%
2026-02-25	20.6500	20.6500	20.6500	20.6500	+12.228%	1	110	-49.443%
2026-02-19	18.4000	18.4000	18.4000	18.4000	-5.057%	1	110	-43.261%
2026-02-18	19.3800	19.3800	19.3800	19.3800	+1.201%	2	110	-46.130%
2026-02-17	19.1500	19.1500	19.1500	19.1500	-0.260%	1	110	-45.483%
2026-02-13	19.2000	19.2000	19.2000	19.2000	-1.031%	2	110	-45.625%
2026-02-11	19.4000	19.4000	19.4000	19.4000	+4.021%	3	110	-46.186%
2026-02-10	18.6000	19.0500	18.6000	18.6500	+5.367%	9	113	-44.021%
2026-02-09	17.6000	17.8000	17.6000	17.7000	+5.988%	8	118	-41.017%
2026-02-06	16.7000	16.7000	16.7000	16.7000	+4.375%	2	110	-37.485%
2026-02-04	16.3300	16.3300	16.0000	16.0000	+2.564%	3	112	-34.750%
2026-02-03	15.5000	15.6000	15.5000	15.6000	-8.772%	3	111	-33.077%
2026-02-02	17.0100	17.1100	17.0100	17.1000	+3.636%	4	110	-38.947%
2026-01-30	16.2000	16.5000	16.0200	16.5000	+6.452%	8	112	-36.727%
2026-01-29	14.5900	15.5000	14.5900	15.5000	+10.320%	2	117	-32.645%
2026-01-28	14.5000	14.5000	14.0500	14.0500	-5.514%	4	115	-25.694%
2026-01-27	15.7000	15.7000	14.8700	14.8700	-4.679%	3	113	-29.792%
2026-01-26	16.5000	16.5000	15.6000	15.6000	+0.971%	8	110	-33.077%
2026-01-23	15.6500	16.7500	14.1000	15.4500	-3.438%	36	104	-32.427%
2026-01-22	14.8000	18.8000	14.8000	16.0000	-39.048%	47	76	-34.750%
2026-01-21	26.8000	26.8000	26.2500	26.2500	-9.326%	4	50	-60.229%
2026-01-14	28.9500	28.9500	28.9500	28.9500	-3.757%	4	50	-63.938%
2026-01-09	30.7000	30.7000	29.6500	30.0800	-5.110%	4	54	-65.293%
2026-01-08	31.6800	31.7000	31.6800	31.7000	+1.962%	3	56	-67.066%
2026-01-05	28.3200	31.0900	28.3200	31.0900	+6.291%	2	58	-66.420%
2025-12-26	29.2500	29.2500	29.2500	29.2500	-4.412%	1	58	-64.308%
2025-12-19	30.6000	30.6000	30.6000	30.6000	-5.701%	1	57	-65.882%
2025-12-16	32.4500	32.4500	32.4500	32.4500	+11.283%	4	57	-67.827%
2025-12-12	29.1600	29.1600	29.1600	29.1600	+7.601%	1	59	-64.198%
2025-12-10	27.1000	27.1000	27.1000	27.1000	-2.623%	2	59	-61.476%
2025-12-09	28.1000	28.1000	27.7500	27.8300	-16.975%	24	58	-62.487%
2025-11-25	33.5200	33.5200	33.5200	33.5200	+11.733%	2	54	-68.854%
2025-11-05	30.0000	30.0000	30.0000	30.0000	-1.961%	3	56	-65.200%
2025-10-31	30.6000	30.6000	30.6000	30.6000	-1.195%	1	54	-65.882%
2025-10-29	30.9700	30.9700	30.9700	30.9700	-5.000%	1	54	-66.290%
2025-10-28	32.6000	32.6000	32.6000	32.6000	-4.118%	3	54	-67.975%
2025-10-23	34.0000	34.0000	34.0000	34.0000	+3.501%	1	57	-69.294%
2025-10-22	32.8500	32.8500	32.8500	32.8500	-3.609%	1	57	-68.219%
2025-10-21	34.0800	34.0800	34.0800	34.0800	-2.906%	1	57	-69.366%
2025-10-15	35.1000	35.1000	35.1000	35.1000	-4.020%	6	58	-70.256%
2025-10-14	36.5700	36.5700	36.5700	36.5700	-7.418%	15	64	-71.452%
2025-09-30	39.3000	39.5000	39.3000	39.5000	+4.497%	2	49	-73.570%
2025-09-29	37.8000	37.8000	37.8000	37.8000	-6.644%	1	49	-72.381%
2025-09-19	40.4900	40.4900	40.4900	40.4900	+9.967%	20	48	-74.216%
2025-09-15	36.8200	36.8200	36.8200	36.8200	-3.688%	1	48	-71.646%
2025-09-12	37.9500	38.2300	37.9500	38.2300	+3.352%	2	48	-72.692%
2025-09-11	36.7100	36.9900	36.7100	36.9900	+2.465%	2	49	-71.776%
2025-09-03	36.0000	36.1000	36.0000	36.1000	-0.386%	2	50	-71.080%
2025-08-28	36.3000	36.3000	36.2400	36.2400	-2.659%	2	49	-71.192%
2025-08-15	37.0300	37.2300	37.0300	37.2300	+2.817%	2	49	-71.958%
2025-08-12	36.0500	36.2100	36.0500	36.2100	-2.974%	2	49	-71.168%
2025-08-11	37.1000	37.3200	37.1000	37.3200	-6.700%	2	50	-72.026%
2025-08-08	40.0000	40.0000	40.0000	40.0000	+17.994%	1	51	-73.900%
2025-08-01	34.2500	34.2500	33.9000	33.9000	+10.065%	16	51	-69.204%
2025-07-23	30.8000	30.8000	30.8000	30.8000	-2.686%	3	50	-66.104%
2025-07-21	32.4200	32.4200	31.6500	31.6500	+5.676%	4	47	-67.014%
2025-07-17	30.0000	30.0000	28.2000	29.9500	-25.031%	7	44	-65.142%
2025-06-26	39.9500	39.9500	39.9500	39.9500	-6.484%	2	39	-73.867%
2025-06-12	42.4100	42.7200	42.4100	42.7200	+2.079%	2	41	-75.562%
2025-06-10	41.5600	41.8500	41.5600	41.8500	+1.974%	2	41	-75.054%
2025-06-09	40.6100	41.0400	40.6100	41.0400	-1.630%	2	41	-74.561%
2025-06-06	41.7200	41.7200	41.7200	41.7200	+2.557%	4	41	-74.976%
2025-05-30	40.3300	40.6800	40.3300	40.6800	+0.569%	4	43	-74.336%
2025-05-29	40.2300	40.4500	40.2300	40.4500	-0.123%	2	43	-74.190%
2025-05-27	40.5000	40.5000	40.5000	40.5000	+2.610%	2	43	-74.222%
2025-05-22	39.1700	39.4700	39.1700	39.4700	-6.447%	2	41	-73.550%
2025-05-21	42.0600	42.1900	42.0600	42.1900	-0.589%	2	41	-75.255%
2025-05-20	42.1700	42.4400	42.1700	42.4400	-0.282%	2	41	-75.401%
2025-05-19	42.4100	42.5600	42.4100	42.5600	+1.309%	2	41	-75.470%
2025-05-16	41.8900	42.0100	41.8900	42.0100	+5.872%	4	41	-75.149%
2025-05-12	39.6800	39.6800	39.6800	39.6800	-5.479%	2	40	-73.690%
2025-05-09	41.9000	41.9800	41.9000	41.9800	+4.950%	4	38	-75.131%
2025-05-06	40.0000	40.0000	40.0000	40.0000	+0.883%	10	39	-73.900%
2025-05-02	39.2300	39.6500	39.2300	39.6500	+3.823%	4	46	-73.670%
2025-04-24	37.7000	38.1900	37.7000	38.1900	+6.379%	2	45	-72.663%
2025-04-15	35.9000	35.9000	35.9000	35.9000	-0.582%	2	44	-70.919%
2025-04-14	35.9500	36.1100	35.9500	36.1100	-1.500%	2	44	-71.088%
2025-04-11	36.1500	36.6600	36.1500	36.6600	+7.665%	4	44	-71.522%
2025-04-10	33.9100	34.0500	33.9100	34.0500	+7.379%	4	43	-69.339%
2025-04-07	31.7100	31.7100	31.7100	31.7100	-19.292%	10	55	-67.077%
2025-04-03	38.8000	39.2900	38.8000	39.2900	+0.744%	2	55	-73.428%
2025-04-02	38.8400	39.0000	38.8400	39.0000	-0.358%	2	54	-73.231%
2025-04-01	38.9400	39.1400	38.9400	39.1400	-0.356%	2	54	-73.327%
2025-03-31	39.0200	39.3400	39.0200	39.2800	-9.805%	3	54	-73.422%
2025-03-05	43.5500	43.5500	43.5500	43.5500	-9.043%	10	54	-76.028%
2025-03-04	47.8800	47.8800	47.8800	47.8800	+13.085%	2	44	-78.195%
2025-02-21	42.3400	42.3400	42.3400	42.3400	+5.271%	4	42	-75.342%
2025-02-20	40.2200	40.2200	40.2200	40.2200	+8.060%	2	44	-74.043%
2025-02-07	37.2300	37.2300	37.2200	37.2200	+2.281%	4	45	-71.951%
2025-02-06	36.3900	36.3900	36.3900	36.3900	-2.309%	1	45	-71.311%
2025-01-30	37.2500	37.2500	37.2500	37.2500	+9.882%	2	45	-71.973%
2025-01-24	33.0000	33.9000	33.0000	33.9000	+22.383%	24	45	-69.204%
2025-01-22	27.7000	27.7000	27.7000	27.7000	+16.878%	2	35	-62.310%
2025-01-08	23.7000	23.7000	23.7000	23.7000	+0.381%	2	32	-55.949%
2024-12-30	23.6100	23.6100	23.6100	23.6100	-5.181%	1	32	-55.781%
2024-12-20	24.9000	24.9000	24.9000	24.9000	+2.469%	10	33	-58.072%
2024-12-17	24.3000	24.3000	24.3000	24.3000	+0.830%	1	33	-57.037%
2024-12-13	24.2000	24.2000	24.1000	24.1000	-7.201%	6	32	-56.680%
2024-12-05	25.5000	25.9700	25.5000	25.9700	-6.076%	2	29	-59.800%
2024-12-02	27.7800	27.7800	27.6500	27.6500	-2.982%	20	27	-62.242%
2024-11-01	28.5000	28.5000	28.5000	28.5000	+12.871%	4	17	-63.368%
2024-10-28	25.2500	25.2500	25.2500	25.2500	-0.980%	1	19	-58.653%
2024-10-25	25.5000	25.5000	25.5000	25.5000	-10.211%	2	18	-59.059%
2024-10-16	28.4000	28.4000	28.4000	28.4000	+2.158%	10	17	-63.239%
2024-10-14	27.8000	27.8000	27.8000	27.8000	+13.469%	1	7	-62.446%
2024-09-20	24.5000	24.5000	24.5000	24.5000	0.000%	12	6	-57.388%