Dark

ABT20270115C105
ABT Jan 15 2027 105.00 Call (ABT270115C00105000)
option OPRA

EOD

Sep 9, 2026

7.48-0.134%(-0.01)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	7.6900	7.8700	7.4800	7.4800	-0.134%	5	1,402	0.000%
2026-09-08	7.8400	7.8400	7.4900	7.4900	-20.319%	8	1,398	-0.134%
2026-09-04	9.4000	9.4000	9.4000	9.4000	+2.174%	3	1,394	-20.426%
2026-09-03	9.5000	9.5000	9.1000	9.2000	-19.369%	19	1,394	-18.696%
2026-09-02	11.4100	11.4100	11.4100	11.4100	+14.100%	1	1,381	-34.443%
2026-09-01	10.0000	10.0000	10.0000	10.0000	-6.542%	1	1,380	-25.200%
2026-08-31	10.6000	10.7900	10.6000	10.7000	-11.497%	19	1,380	-30.093%
2026-08-27	12.0000	12.0900	12.0000	12.0900	-19.668%	3	1,376	-38.131%
2026-08-26	15.0500	15.0500	15.0500	15.0500	-7.385%	8	1,376	-50.299%
2026-08-24	15.9500	16.2500	15.9500	16.2500	+3.503%	3	1,374	-53.969%
2026-08-21	14.3300	15.7000	14.3300	15.7000	+8.276%	24	1,375	-52.357%
2026-08-20	14.5000	14.5000	14.5000	14.5000	+1.897%	6	1,377	-48.414%
2026-08-19	14.2500	15.0000	14.0000	14.2300	+8.049%	50	1,371	-47.435%
2026-08-18	13.0000	13.1700	12.9000	13.1700	+19.510%	31	1,368	-43.204%
2026-08-17	11.0500	11.0500	11.0200	11.0200	-8.167%	2	1,338	-32.123%
2026-08-14	12.2500	12.3200	12.0000	12.0000	0.000%	7	1,338	-37.667%
2026-08-13	12.5000	12.5000	11.5500	12.0000	0.000%	108	1,331	-37.667%
2026-08-12	10.0200	12.0000	10.0200	12.0000	+6.195%	31	1,325	-37.667%
2026-08-11	11.0000	11.6000	11.0000	11.3000	+10.459%	11	1,326	-33.805%
2026-08-07	10.2300	10.2300	10.2300	10.2300	+1.388%	4	1,325	-26.882%
2026-08-06	10.2600	10.2600	10.0900	10.0900	+5.104%	7	1,325	-25.867%
2026-08-04	9.0500	9.6000	9.0500	9.6000	-3.030%	5	1,328	-22.083%
2026-08-03	10.6000	10.6000	9.7500	9.9000	+7.375%	13	1,328	-24.444%
2026-07-31	8.7300	9.2200	8.6900	9.2200	-21.864%	17	1,327	-18.872%
2026-07-29	11.7100	11.8000	11.7000	11.8000	+14.563%	12	1,324	-36.610%
2026-07-28	10.6000	11.4000	10.3000	10.3000	+17.045%	29	1,332	-27.379%
2026-07-27	8.6000	9.5000	8.6000	8.8000	+10.000%	229	1,343	-15.000%
2026-07-24	7.5900	8.4400	7.5900	8.0000	+19.403%	118	1,472	-6.500%
2026-07-23	6.7000	6.7000	6.7000	6.7000	-2.899%	18	1,415	+11.642%
2026-07-22	6.8000	6.9000	6.7000	6.9000	+6.154%	35	1,400	+8.406%
2026-07-21	7.3000	7.5000	6.4000	6.5000	-12.162%	58	1,426	+15.077%
2026-07-20	7.3100	7.8000	7.0900	7.4000	+1.370%	26	1,390	+1.081%
2026-07-17	7.4500	8.1000	7.2000	7.3000	+15.873%	15	1,387	+2.466%
2026-07-16	5.7000	7.8000	5.7000	6.3000	+103.226%	128	1,395	+18.730%
2026-07-15	3.0000	3.2200	3.0000	3.1000	-6.061%	3	1,404	+141.290%
2026-07-14	2.9800	3.3000	2.9800	3.3000	-19.512%	8	1,402	+126.667%
2026-07-13	4.1000	4.1000	4.1000	4.1000	-12.766%	3	1,397	+82.439%
2026-07-10	4.6000	4.7000	4.6000	4.7000	0.000%	3	1,394	+59.149%
2026-07-09	4.7000	4.7000	4.7000	4.7000	-6.000%	2	1,395	+59.149%
2026-07-08	5.3000	5.3200	5.0000	5.0000	-9.091%	18	1,395	+49.600%
2026-07-07	6.2000	6.5000	5.5000	5.5000	+2.041%	42	1,397	+36.000%
2026-07-06	5.3000	5.3900	5.2000	5.3900	+5.686%	10	1,378	+38.776%
2026-07-02	5.1000	5.1000	5.1000	5.1000	+18.605%	1	1,377	+46.667%
2026-07-01	4.3000	4.3000	4.2000	4.3000	+17.808%	36	1,377	+73.953%
2026-06-30	3.4000	3.6500	3.4000	3.6500	-17.421%	11	1,342	+104.932%
2026-06-29	4.6000	4.6000	4.3000	4.4200	+0.455%	6	1,342	+69.231%
2026-06-26	5.0000	5.0000	4.4000	4.4000	0.000%	3	1,340	+70.000%
2026-06-25	4.6000	4.6000	4.3000	4.4000	+18.919%	45	1,341	+70.000%
2026-06-24	3.9000	3.9000	3.7000	3.7000	+17.460%	92	1,376	+102.162%
2026-06-23	3.1500	3.1500	3.1500	3.1500	+6.780%	1	1,409	+137.460%
2026-06-22	2.9500	2.9500	2.9500	2.9500	-14.740%	4	1,409	+153.559%
2026-06-17	3.4600	3.4600	3.4600	3.4600	-0.860%	3	1,408	+116.185%
2026-06-16	3.4900	3.4900	3.4900	3.4900	+13.312%	2	1,411	+114.327%
2026-06-15	3.0800	3.0800	3.0800	3.0800	-0.645%	4	1,409	+142.857%
2026-06-12	3.2000	3.2000	3.1000	3.1000	-32.609%	20	1,405	+141.290%
2026-06-09	4.5000	4.6000	4.5000	4.6000	-1.288%	11	1,400	+62.609%
2026-06-08	4.7000	4.7000	4.6600	4.6600	+1.304%	5	1,410	+60.515%
2026-06-05	5.0000	5.0000	4.6000	4.6000	+6.977%	11	1,411	+62.609%
2026-06-04	4.5000	4.7300	4.3000	4.3000	+22.857%	20	1,406	+73.953%
2026-06-03	3.6000	3.6000	3.4000	3.5000	+6.061%	8	1,399	+113.714%
2026-06-02	3.3000	3.3000	3.3000	3.3000	-13.158%	1	1,407	+126.667%
2026-06-01	3.2000	3.9800	3.2000	3.8000	+28.814%	33	1,407	+96.842%
2026-05-28	3.0500	3.0500	2.9500	2.9500	-4.839%	2	1,404	+153.559%
2026-05-27	3.1000	3.2000	3.1000	3.1000	-6.061%	10	1,404	+141.290%
2026-05-26	3.3000	3.3000	3.3000	3.3000	-4.899%	28	1,394	+126.667%
2026-05-22	3.4700	3.4700	3.4700	3.4700	-6.216%	5	1,368	+115.562%
2026-05-21	3.6000	3.7000	3.6000	3.7000	0.000%	14	1,358	+102.162%
2026-05-20	3.6000	3.7000	3.6000	3.7000	0.000%	82	1,358	+102.162%
2026-05-19	3.5500	3.9000	3.5500	3.7000	+8.824%	195	1,274	+102.162%
2026-05-18	2.5500	3.4000	2.5500	3.4000	+32.813%	18	1,274	+120.000%
2026-05-15	2.7000	2.7500	2.5600	2.5600	-8.571%	4	1,274	+192.188%
2026-05-14	2.8000	2.8000	2.8000	2.8000	+7.692%	3	1,271	+167.143%
2026-05-13	2.4000	2.6000	2.4000	2.6000	-5.455%	18	1,255	+187.692%
2026-05-12	2.4400	2.8000	2.4000	2.7500	+28.505%	92	1,255	+172.000%
2026-05-11	2.3300	2.3300	2.0500	2.1400	-16.078%	194	1,255	+249.533%
2026-05-08	2.9500	2.9500	2.5500	2.5500	-22.018%	4	1,150	+193.333%
2026-05-07	3.2000	3.4000	3.1400	3.2700	+10.847%	95	1,147	+128.746%
2026-05-06	3.0000	3.0100	2.8500	2.9500	-4.839%	397	1,101	+153.559%
2026-05-05	3.1000	3.2000	3.0000	3.1000	-1.274%	10	728	+141.290%
2026-05-04	3.1600	3.1600	3.1400	3.1400	-12.778%	4	728	+138.217%
2026-05-01	3.7000	3.7400	3.4900	3.6000	-7.692%	33	722	+107.778%
2026-04-30	3.7900	3.9000	3.6700	3.9000	-7.143%	14	722	+91.795%
2026-04-29	4.2000	4.3000	4.2000	4.2000	-10.638%	29	716	+78.095%
2026-04-28	4.9000	5.1000	4.7000	4.7000	+4.444%	6	703	+59.149%
2026-04-27	3.9000	4.6000	3.9000	4.5000	+4.651%	13	702	+66.222%
2026-04-24	4.0500	4.3000	4.0500	4.3000	+7.232%	5	695	+73.953%
2026-04-23	3.8000	4.0300	3.8000	4.0100	+0.754%	90	694	+86.534%
2026-04-22	4.3600	4.5000	3.9800	3.9800	-7.870%	9	631	+87.940%
2026-04-21	4.9000	5.0000	4.3200	4.3200	-18.491%	66	579	+73.148%
2026-04-20	5.8000	5.9000	5.3000	5.3000	-8.621%	11	579	+41.132%
2026-04-17	5.1500	5.9400	5.1500	5.8000	+9.434%	24	570	+28.966%
2026-04-16	6.2000	6.2000	4.7800	5.3000	-39.429%	52	576	+41.132%
2026-04-15	8.3000	8.7500	8.2500	8.7500	+9.375%	4	549	-14.514%
2026-04-14	8.0000	8.0000	8.0000	8.0000	+3.896%	1	547	-6.500%
2026-04-13	7.7000	7.7000	7.7000	7.7000	+5.479%	2	546	-2.857%
2026-04-10	7.9400	7.9400	7.3000	7.3000	-22.340%	23	544	+2.466%
2026-04-08	9.5000	9.5000	9.4000	9.4000	+3.297%	27	540	-20.426%
2026-04-07	9.2000	9.2000	9.1000	9.1000	-8.081%	13	552	-17.802%
2026-04-01	10.1500	10.2000	9.9000	9.9000	+3.340%	23	552	-24.444%
2026-03-31	9.1000	9.5800	9.1000	9.5800	-4.200%	3	551	-21.921%
2026-03-30	9.9000	10.0000	9.9000	10.0000	-10.714%	29	548	-25.200%
2026-03-27	10.7000	11.2500	10.7000	11.2000	+1.357%	9	519	-33.214%
2026-03-26	10.9500	11.0500	10.9500	11.0500	-4.494%	2	519	-32.308%
2026-03-25	11.5700	11.5700	11.5700	11.5700	+9.151%	1	519	-35.350%
2026-03-24	10.2200	10.6000	10.2200	10.6000	-2.752%	12	518	-29.434%
2026-03-23	11.5000	11.5000	10.9000	10.9000	-9.544%	6	508	-31.376%
2026-03-20	12.2500	12.2500	11.8500	12.0500	-5.490%	39	502	-37.925%
2026-03-19	13.5000	13.9000	12.7500	12.7500	-1.163%	164	478	-41.333%
2026-03-18	13.5000	13.6000	12.7500	12.9000	-13.712%	78	449	-42.016%
2026-03-17	15.1000	15.1000	14.9500	14.9500	+8.333%	4	388	-49.967%
2026-03-16	13.7500	13.8000	13.3000	13.8000	+7.393%	59	390	-45.797%
2026-03-13	14.0000	14.0000	12.8500	12.8500	-3.019%	71	380	-41.790%
2026-03-12	13.7500	14.8000	13.2500	13.2500	-7.018%	87	353	-43.547%
2026-03-11	14.2500	14.5000	13.6500	14.2500	+0.849%	44	306	-47.509%
2026-03-06	14.0000	14.1300	13.2500	14.1300	-15.033%	157	309	-47.063%
2026-03-03	16.5200	16.6300	15.9500	16.6300	+1.713%	4	282	-55.021%
2026-03-02	16.7500	16.8200	16.3500	16.3500	-9.669%	3	281	-54.251%
2026-02-26	18.1000	18.1000	18.1000	18.1000	+7.101%	1	280	-58.674%
2026-02-23	16.8500	16.9000	16.8500	16.9000	+10.458%	15	281	-55.740%
2026-02-19	15.6800	15.6800	15.3000	15.3000	-3.774%	10	296	-51.111%
2026-02-13	15.7000	15.9000	15.7000	15.9000	+14.801%	3	287	-52.956%
2026-02-09	13.8500	13.8500	13.8500	13.8500	+8.969%	1	287	-45.993%
2026-02-04	12.7500	12.7500	12.7100	12.7100	+0.873%	12	288	-41.149%
2026-01-30	12.0700	12.7000	12.0700	12.6000	+12.000%	3	298	-40.635%
2026-01-29	11.3300	11.3300	10.9500	11.2500	+2.273%	5	297	-33.511%
2026-01-28	12.0000	12.0000	11.0000	11.0000	-8.789%	54	296	-32.000%
2026-01-27	12.9900	12.9900	11.9800	12.0600	-2.348%	16	274	-37.977%
2026-01-26	13.2500	14.9000	12.3500	12.3500	+4.219%	43	262	-39.433%
2026-01-23	11.9700	11.9700	11.3500	11.8500	-4.049%	26	236	-36.878%
2026-01-22	11.3400	13.1500	11.3400	12.3500	-45.426%	17	223	-39.433%
2026-01-20	22.6300	22.6300	22.6300	22.6300	-9.480%	2	207	-66.947%
2026-01-12	25.0000	25.0000	25.0000	25.0000	-1.768%	1	209	-70.080%
2025-12-30	25.4500	25.4500	25.4500	25.4500	-1.737%	20	208	-70.609%
2025-12-26	25.6000	26.2000	25.6000	25.9000	-0.576%	3	208	-71.120%
2025-12-24	26.0000	26.0500	26.0000	26.0500	+7.867%	2	206	-71.286%
2025-12-09	24.3400	24.5500	24.1500	24.1500	-10.556%	71	206	-69.027%
2025-12-03	27.0000	27.0000	27.0000	27.0000	-8.784%	2	154	-72.296%
2025-12-01	29.8500	29.8500	29.6000	29.6000	-2.951%	2	154	-74.730%
2025-11-14	30.5000	30.5000	30.5000	30.5000	+12.463%	4	154	-75.475%
2025-11-04	27.1200	27.1200	27.1200	27.1200	-5.833%	2	158	-72.419%
2025-10-24	28.1900	28.8700	28.1900	28.8000	+0.524%	4	158	-74.028%
2025-10-23	29.2000	29.2000	28.6500	28.6500	-1.951%	4	158	-73.892%
2025-10-17	29.2200	29.2200	29.2200	29.2200	-11.455%	1	158	-74.401%
2025-10-14	33.0000	33.0000	33.0000	33.0000	-1.786%	1	158	-77.333%
2025-10-13	33.6000	33.6000	33.6000	33.6000	+0.239%	2	158	-77.738%
2025-10-02	33.5200	33.5200	33.5200	33.5200	-1.267%	2	158	-77.685%
2025-09-29	34.0500	34.0500	33.9500	33.9500	-2.302%	6	158	-77.968%
2025-09-26	34.7500	34.7500	34.7500	34.7500	+3.423%	3	157	-78.475%
2025-09-25	33.6000	33.6000	33.6000	33.6000	-8.918%	1	157	-77.738%
2025-09-23	36.6300	36.8900	36.6300	36.8900	+1.625%	2	157	-79.724%
2025-09-19	36.3000	36.3000	36.3000	36.3000	+6.828%	3	157	-79.394%
2025-09-16	33.8500	33.9800	33.8500	33.9800	+3.598%	2	160	-77.987%
2025-09-11	32.8000	32.8000	32.8000	32.8000	+8.072%	1	159	-77.195%
2025-09-10	30.8300	30.8300	30.3500	30.3500	-10.154%	6	160	-75.354%
2025-09-09	33.6800	33.7800	33.6800	33.7800	+1.198%	2	154	-77.857%
2025-09-08	33.3800	33.3800	33.3800	33.3800	-3.302%	1	155	-77.591%
2025-09-05	34.3500	34.5200	34.3500	34.5200	+1.321%	2	155	-78.331%
2025-09-04	34.0700	34.0700	34.0700	34.0700	+5.676%	3	156	-78.045%
2025-08-28	32.2000	32.2400	32.2000	32.2400	-5.176%	2	153	-76.799%
2025-08-25	33.8000	34.0000	33.8000	34.0000	+4.680%	2	153	-78.000%
2025-08-19	32.4800	32.4800	32.4800	32.4800	-3.649%	1	153	-76.970%
2025-08-15	33.4000	33.7100	33.4000	33.7100	+9.165%	2	152	-77.811%
2025-08-13	30.7300	30.8800	30.7300	30.8800	-4.248%	2	152	-75.777%
2025-08-12	32.2500	32.2500	32.2500	32.2500	-3.240%	4	153	-76.806%
2025-08-11	33.0500	33.3300	33.0500	33.3300	+3.029%	2	155	-77.558%
2025-08-04	32.3500	32.3500	32.3500	32.3500	+7.833%	1	155	-76.878%
2025-07-29	30.0000	30.0000	30.0000	30.0000	+6.007%	1	154	-75.067%
2025-07-22	28.3000	28.3000	28.3000	28.3000	-0.702%	1	155	-73.569%
2025-07-21	28.5000	28.5000	28.5000	28.5000	+2.077%	2	154	-73.754%
2025-07-18	27.9200	27.9200	27.9200	27.9200	+10.487%	1	156	-73.209%
2025-07-17	25.4200	25.4200	25.2700	25.2700	-35.700%	2	155	-70.400%
2025-06-13	39.3000	39.3000	39.3000	39.3000	+1.132%	2	155	-80.967%
2025-06-12	38.4900	38.8600	38.4900	38.8600	+3.351%	2	156	-80.751%
2025-06-10	37.6000	37.6000	37.6000	37.6000	+1.484%	5	156	-80.106%
2025-06-09	36.7300	37.0500	36.7300	37.0500	+1.036%	2	160	-79.811%
2025-06-06	36.3600	36.6700	36.3600	36.6700	+0.548%	4	161	-79.602%
2025-05-29	36.1600	36.4700	36.1600	36.4700	-1.031%	2	161	-79.490%
2025-05-28	36.8500	36.8500	36.8500	36.8500	-4.657%	2	161	-79.701%
2025-05-21	38.4100	38.6500	38.4100	38.6500	+1.178%	2	159	-80.647%
2025-05-20	37.9400	38.2000	37.9400	38.2000	-1.215%	2	159	-80.419%
2025-05-19	38.4700	38.6700	38.4700	38.6700	+1.019%	2	159	-80.657%
2025-05-16	38.0100	38.2800	38.0100	38.2800	+4.192%	4	159	-80.460%
2025-05-15	36.5000	36.7400	36.5000	36.7400	+4.971%	2	160	-79.641%
2025-05-13	35.0000	35.0000	35.0000	35.0000	-8.545%	2	161	-78.629%
2025-05-09	38.0300	38.2700	38.0300	38.2700	+5.427%	4	161	-80.455%
2025-05-06	36.2300	36.3000	36.2300	36.3000	+0.974%	2	161	-79.394%
2025-05-02	35.5900	35.9500	35.5900	35.9500	+6.172%	4	160	-79.193%
2025-04-28	33.3200	33.8600	33.3200	33.8600	-1.713%	2	160	-77.909%
2025-04-24	34.1500	34.4500	34.1500	34.4500	+9.818%	2	160	-78.287%
2025-04-15	30.9800	31.3700	30.9800	31.3700	-3.803%	2	160	-76.156%
2025-04-14	32.3200	32.6100	32.3200	32.6100	-1.182%	2	160	-77.062%
2025-04-11	32.5200	33.0000	32.5200	33.0000	+10.037%	4	159	-77.333%
2025-04-10	29.9900	29.9900	29.9900	29.9900	-16.159%	2	160	-75.058%
2025-04-03	35.5800	35.7700	35.5800	35.7700	+2.493%	2	160	-79.089%
2025-04-02	34.9500	34.9500	34.9000	34.9000	-3.029%	2	160	-78.567%
2025-04-01	35.8300	35.9900	35.8300	35.9900	+1.152%	2	160	-79.216%
2025-03-31	35.2000	35.5800	35.2000	35.5800	+1.861%	2	160	-78.977%
2025-02-10	34.9300	34.9300	34.9300	34.9300	+4.269%	8	160	-78.586%
2025-02-06	33.5000	33.5000	33.5000	33.5000	-4.748%	6	160	-77.672%
2025-02-05	35.2000	35.2000	35.1700	35.1700	+9.735%	15	164	-78.732%
2025-02-04	32.6000	32.6000	32.0500	32.0500	-3.609%	15	164	-76.661%
2025-02-03	31.5000	33.2500	31.5000	33.2500	+0.211%	23	179	-77.504%
2025-01-29	33.1800	33.1800	33.1800	33.1800	+3.980%	2	189	-77.456%
2025-01-28	32.3000	32.3000	31.9100	31.9100	-0.747%	43	189	-76.559%
2025-01-27	31.1500	32.1500	31.1500	32.1500	+7.705%	96	232	-76.734%
2025-01-24	29.5000	30.0000	29.5000	29.8500	+32.080%	296	278	-74.941%
2025-01-21	22.6000	22.6000	22.6000	22.6000	+1.802%	1	365	-66.903%
2024-12-24	22.2000	22.2000	22.2000	22.2000	+9.198%	7	357	-66.306%
2024-12-20	20.3300	20.3300	20.3300	20.3300	-5.661%	19	357	-63.207%
2024-12-18	21.3500	21.5500	21.3500	21.5500	+4.815%	34	338	-65.290%
2024-12-16	20.5600	20.5600	20.5600	20.5600	-3.019%	5	302	-63.619%
2024-12-13	21.2000	21.2000	21.2000	21.2000	-3.196%	34	302	-64.717%
2024-12-12	21.9000	21.9000	21.9000	21.9000	-1.351%	16	285	-65.845%
2024-12-11	22.6000	22.7000	22.2000	22.2000	-3.478%	57	269	-66.306%
2024-12-06	22.9500	23.0000	22.9500	23.0000	-1.288%	28	212	-67.478%
2024-12-05	23.3000	23.3000	23.3000	23.3000	-10.039%	25	198	-67.897%
2024-11-27	25.7000	25.9000	25.7000	25.9000	+4.267%	30	143	-71.120%
2024-11-25	25.1000	25.4900	24.8400	24.8400	-0.241%	50	143	-69.887%
2024-11-22	24.9000	24.9000	24.9000	24.9000	+5.957%	18	94	-69.960%
2024-11-21	23.5000	23.5000	23.5000	23.5000	-1.261%	10	85	-68.170%
2024-11-20	23.7000	23.8000	23.7000	23.8000	+3.478%	61	85	-68.571%
2024-11-15	23.0000	23.0000	23.0000	23.0000	-2.169%	2	14	-67.478%
2024-11-13	23.5100	23.5100	23.5100	23.5100	-6.335%	3	13	-68.184%
2024-10-16	25.1000	25.1000	25.1000	25.1000	+6.131%	2	10	-70.199%
2024-10-09	23.6500	23.6500	23.6500	23.6500	+5.111%	2	8	-68.372%
2024-10-08	22.5000	22.5000	22.5000	22.5000	+4.167%	1	6	-66.756%
2024-10-07	21.6000	21.6000	21.6000	21.6000	+3.349%	2	5	-65.370%
2024-09-27	20.9000	20.9000	20.9000	20.9000	+1.456%	2	3	-64.211%
2024-09-26	20.6000	20.6000	20.6000	20.6000	-7.291%	1	2	-63.689%
2024-09-19	22.2200	22.2200	22.2200	22.2200	0.000%	1	1	-66.337%