Dark

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

EOD

Jul 24, 2026

8.00+19.403%(+1.30)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	7.5900	8.4400	7.5900	8.0000	+19.403%	118	1,472	0.000%
2026-07-23	6.7000	6.7000	6.7000	6.7000	-2.899%	18	1,415	+19.403%
2026-07-22	6.8000	6.9000	6.7000	6.9000	+6.154%	35	1,400	+15.942%
2026-07-21	7.3000	7.5000	6.4000	6.5000	-12.162%	58	1,426	+23.077%
2026-07-20	7.3100	7.8000	7.0900	7.4000	+1.370%	26	1,390	+8.108%
2026-07-17	7.4500	8.1000	7.2000	7.3000	+15.873%	15	1,387	+9.589%
2026-07-16	5.7000	7.8000	5.7000	6.3000	+103.226%	128	1,395	+26.984%
2026-07-15	3.0000	3.2200	3.0000	3.1000	-6.061%	3	1,404	+158.065%
2026-07-14	2.9800	3.3000	2.9800	3.3000	-19.512%	8	1,402	+142.424%
2026-07-13	4.1000	4.1000	4.1000	4.1000	-12.766%	3	1,397	+95.122%
2026-07-10	4.6000	4.7000	4.6000	4.7000	0.000%	3	1,394	+70.213%
2026-07-09	4.7000	4.7000	4.7000	4.7000	-6.000%	2	1,395	+70.213%
2026-07-08	5.3000	5.3200	5.0000	5.0000	-9.091%	18	1,395	+60.000%
2026-07-07	6.2000	6.5000	5.5000	5.5000	+2.041%	42	1,397	+45.455%
2026-07-06	5.3000	5.3900	5.2000	5.3900	+5.686%	10	1,378	+48.423%
2026-07-02	5.1000	5.1000	5.1000	5.1000	+18.605%	1	1,377	+56.863%
2026-07-01	4.3000	4.3000	4.2000	4.3000	+17.808%	36	1,377	+86.047%
2026-06-30	3.4000	3.6500	3.4000	3.6500	-17.421%	11	1,342	+119.178%
2026-06-29	4.6000	4.6000	4.3000	4.4200	+0.455%	6	1,342	+80.995%
2026-06-26	5.0000	5.0000	4.4000	4.4000	0.000%	3	1,340	+81.818%
2026-06-25	4.6000	4.6000	4.3000	4.4000	+18.919%	45	1,341	+81.818%
2026-06-24	3.9000	3.9000	3.7000	3.7000	+17.460%	92	1,376	+116.216%
2026-06-23	3.1500	3.1500	3.1500	3.1500	+6.780%	1	1,409	+153.968%
2026-06-22	2.9500	2.9500	2.9500	2.9500	-14.740%	4	1,409	+171.186%
2026-06-17	3.4600	3.4600	3.4600	3.4600	-0.860%	3	1,408	+131.214%
2026-06-16	3.4900	3.4900	3.4900	3.4900	+13.312%	2	1,411	+129.226%
2026-06-15	3.0800	3.0800	3.0800	3.0800	-0.645%	4	1,409	+159.740%
2026-06-12	3.2000	3.2000	3.1000	3.1000	-32.609%	20	1,405	+158.065%
2026-06-09	4.5000	4.6000	4.5000	4.6000	-1.288%	11	1,400	+73.913%
2026-06-08	4.7000	4.7000	4.6600	4.6600	+1.304%	5	1,410	+71.674%
2026-06-05	5.0000	5.0000	4.6000	4.6000	+6.977%	11	1,411	+73.913%
2026-06-04	4.5000	4.7300	4.3000	4.3000	+22.857%	20	1,406	+86.047%
2026-06-03	3.6000	3.6000	3.4000	3.5000	+6.061%	8	1,399	+128.571%
2026-06-02	3.3000	3.3000	3.3000	3.3000	-13.158%	1	1,407	+142.424%
2026-06-01	3.2000	3.9800	3.2000	3.8000	+28.814%	33	1,407	+110.526%
2026-05-28	3.0500	3.0500	2.9500	2.9500	-4.839%	2	1,404	+171.186%
2026-05-27	3.1000	3.2000	3.1000	3.1000	-6.061%	10	1,404	+158.065%
2026-05-26	3.3000	3.3000	3.3000	3.3000	-4.899%	28	1,394	+142.424%
2026-05-22	3.4700	3.4700	3.4700	3.4700	-6.216%	5	1,368	+130.548%
2026-05-21	3.6000	3.7000	3.6000	3.7000	0.000%	14	1,358	+116.216%
2026-05-20	3.6000	3.7000	3.6000	3.7000	0.000%	82	1,358	+116.216%
2026-05-19	3.5500	3.9000	3.5500	3.7000	+8.824%	195	1,274	+116.216%
2026-05-18	2.5500	3.4000	2.5500	3.4000	+32.813%	18	1,274	+135.294%
2026-05-15	2.7000	2.7500	2.5600	2.5600	-8.571%	4	1,274	+212.500%
2026-05-14	2.8000	2.8000	2.8000	2.8000	+7.692%	3	1,271	+185.714%
2026-05-13	2.4000	2.6000	2.4000	2.6000	-5.455%	18	1,255	+207.692%
2026-05-12	2.4400	2.8000	2.4000	2.7500	+28.505%	92	1,255	+190.909%
2026-05-11	2.3300	2.3300	2.0500	2.1400	-16.078%	194	1,255	+273.832%
2026-05-08	2.9500	2.9500	2.5500	2.5500	-22.018%	4	1,150	+213.725%
2026-05-07	3.2000	3.4000	3.1400	3.2700	+10.847%	95	1,147	+144.648%
2026-05-06	3.0000	3.0100	2.8500	2.9500	-4.839%	397	1,101	+171.186%
2026-05-05	3.1000	3.2000	3.0000	3.1000	-1.274%	10	728	+158.065%
2026-05-04	3.1600	3.1600	3.1400	3.1400	-12.778%	4	728	+154.777%
2026-05-01	3.7000	3.7400	3.4900	3.6000	-7.692%	33	722	+122.222%
2026-04-30	3.7900	3.9000	3.6700	3.9000	-7.143%	14	722	+105.128%
2026-04-29	4.2000	4.3000	4.2000	4.2000	-10.638%	29	716	+90.476%
2026-04-28	4.9000	5.1000	4.7000	4.7000	+4.444%	6	703	+70.213%
2026-04-27	3.9000	4.6000	3.9000	4.5000	+4.651%	13	702	+77.778%
2026-04-24	4.0500	4.3000	4.0500	4.3000	+7.232%	5	695	+86.047%
2026-04-23	3.8000	4.0300	3.8000	4.0100	+0.754%	90	694	+99.501%
2026-04-22	4.3600	4.5000	3.9800	3.9800	-7.870%	9	631	+101.005%
2026-04-21	4.9000	5.0000	4.3200	4.3200	-18.491%	66	579	+85.185%
2026-04-20	5.8000	5.9000	5.3000	5.3000	-8.621%	11	579	+50.943%
2026-04-17	5.1500	5.9400	5.1500	5.8000	+9.434%	24	570	+37.931%
2026-04-16	6.2000	6.2000	4.7800	5.3000	-39.429%	52	576	+50.943%
2026-04-15	8.3000	8.7500	8.2500	8.7500	+9.375%	4	549	-8.571%
2026-04-14	8.0000	8.0000	8.0000	8.0000	+3.896%	1	547	0.000%
2026-04-13	7.7000	7.7000	7.7000	7.7000	+5.479%	2	546	+3.896%
2026-04-10	7.9400	7.9400	7.3000	7.3000	-22.340%	23	544	+9.589%
2026-04-08	9.5000	9.5000	9.4000	9.4000	+3.297%	27	540	-14.894%
2026-04-07	9.2000	9.2000	9.1000	9.1000	-8.081%	13	552	-12.088%
2026-04-01	10.1500	10.2000	9.9000	9.9000	+3.340%	23	552	-19.192%
2026-03-31	9.1000	9.5800	9.1000	9.5800	-4.200%	3	551	-16.493%
2026-03-30	9.9000	10.0000	9.9000	10.0000	-10.714%	29	548	-20.000%
2026-03-27	10.7000	11.2500	10.7000	11.2000	+1.357%	9	519	-28.571%
2026-03-26	10.9500	11.0500	10.9500	11.0500	-4.494%	2	519	-27.602%
2026-03-25	11.5700	11.5700	11.5700	11.5700	+9.151%	1	519	-30.856%
2026-03-24	10.2200	10.6000	10.2200	10.6000	-2.752%	12	518	-24.528%
2026-03-23	11.5000	11.5000	10.9000	10.9000	-9.544%	6	508	-26.606%
2026-03-20	12.2500	12.2500	11.8500	12.0500	-5.490%	39	502	-33.610%
2026-03-19	13.5000	13.9000	12.7500	12.7500	-1.163%	164	478	-37.255%
2026-03-18	13.5000	13.6000	12.7500	12.9000	-13.712%	78	449	-37.984%
2026-03-17	15.1000	15.1000	14.9500	14.9500	+8.333%	4	388	-46.488%
2026-03-16	13.7500	13.8000	13.3000	13.8000	+7.393%	59	390	-42.029%
2026-03-13	14.0000	14.0000	12.8500	12.8500	-3.019%	71	380	-37.743%
2026-03-12	13.7500	14.8000	13.2500	13.2500	-7.018%	87	353	-39.623%
2026-03-11	14.2500	14.5000	13.6500	14.2500	+0.849%	44	306	-43.860%
2026-03-06	14.0000	14.1300	13.2500	14.1300	-15.033%	157	309	-43.383%
2026-03-03	16.5200	16.6300	15.9500	16.6300	+1.713%	4	282	-51.894%
2026-03-02	16.7500	16.8200	16.3500	16.3500	-9.669%	3	281	-51.070%
2026-02-26	18.1000	18.1000	18.1000	18.1000	+7.101%	1	280	-55.801%
2026-02-23	16.8500	16.9000	16.8500	16.9000	+10.458%	15	281	-52.663%
2026-02-19	15.6800	15.6800	15.3000	15.3000	-3.774%	10	296	-47.712%
2026-02-13	15.7000	15.9000	15.7000	15.9000	+14.801%	3	287	-49.686%
2026-02-09	13.8500	13.8500	13.8500	13.8500	+8.969%	1	287	-42.238%
2026-02-04	12.7500	12.7500	12.7100	12.7100	+0.873%	12	288	-37.057%
2026-01-30	12.0700	12.7000	12.0700	12.6000	+12.000%	3	298	-36.508%
2026-01-29	11.3300	11.3300	10.9500	11.2500	+2.273%	5	297	-28.889%
2026-01-28	12.0000	12.0000	11.0000	11.0000	-8.789%	54	296	-27.273%
2026-01-27	12.9900	12.9900	11.9800	12.0600	-2.348%	16	274	-33.665%
2026-01-26	13.2500	14.9000	12.3500	12.3500	+4.219%	43	262	-35.223%
2026-01-23	11.9700	11.9700	11.3500	11.8500	-4.049%	26	236	-32.489%
2026-01-22	11.3400	13.1500	11.3400	12.3500	-45.426%	17	223	-35.223%
2026-01-20	22.6300	22.6300	22.6300	22.6300	-9.480%	2	207	-64.649%
2026-01-12	25.0000	25.0000	25.0000	25.0000	-1.768%	1	209	-68.000%
2025-12-30	25.4500	25.4500	25.4500	25.4500	-1.737%	20	208	-68.566%
2025-12-26	25.6000	26.2000	25.6000	25.9000	-0.576%	3	208	-69.112%
2025-12-24	26.0000	26.0500	26.0000	26.0500	+7.867%	2	206	-69.290%
2025-12-09	24.3400	24.5500	24.1500	24.1500	-10.556%	71	206	-66.874%
2025-12-03	27.0000	27.0000	27.0000	27.0000	-8.784%	2	154	-70.370%
2025-12-01	29.8500	29.8500	29.6000	29.6000	-2.951%	2	154	-72.973%
2025-11-14	30.5000	30.5000	30.5000	30.5000	+12.463%	4	154	-73.770%
2025-11-04	27.1200	27.1200	27.1200	27.1200	-5.833%	2	158	-70.501%
2025-10-24	28.1900	28.8700	28.1900	28.8000	+0.524%	4	158	-72.222%
2025-10-23	29.2000	29.2000	28.6500	28.6500	-1.951%	4	158	-72.077%
2025-10-17	29.2200	29.2200	29.2200	29.2200	-11.455%	1	158	-72.621%
2025-10-14	33.0000	33.0000	33.0000	33.0000	-1.786%	1	158	-75.758%
2025-10-13	33.6000	33.6000	33.6000	33.6000	+0.239%	2	158	-76.190%
2025-10-02	33.5200	33.5200	33.5200	33.5200	-1.267%	2	158	-76.134%
2025-09-29	34.0500	34.0500	33.9500	33.9500	-2.302%	6	158	-76.436%
2025-09-26	34.7500	34.7500	34.7500	34.7500	+3.423%	3	157	-76.978%
2025-09-25	33.6000	33.6000	33.6000	33.6000	-8.918%	1	157	-76.190%
2025-09-23	36.6300	36.8900	36.6300	36.8900	+1.625%	2	157	-78.314%
2025-09-19	36.3000	36.3000	36.3000	36.3000	+6.828%	3	157	-77.961%
2025-09-16	33.8500	33.9800	33.8500	33.9800	+3.598%	2	160	-76.457%
2025-09-11	32.8000	32.8000	32.8000	32.8000	+8.072%	1	159	-75.610%
2025-09-10	30.8300	30.8300	30.3500	30.3500	-10.154%	6	160	-73.641%
2025-09-09	33.6800	33.7800	33.6800	33.7800	+1.198%	2	154	-76.317%
2025-09-08	33.3800	33.3800	33.3800	33.3800	-3.302%	1	155	-76.034%
2025-09-05	34.3500	34.5200	34.3500	34.5200	+1.321%	2	155	-76.825%
2025-09-04	34.0700	34.0700	34.0700	34.0700	+5.676%	3	156	-76.519%
2025-08-28	32.2000	32.2400	32.2000	32.2400	-5.176%	2	153	-75.186%
2025-08-25	33.8000	34.0000	33.8000	34.0000	+4.680%	2	153	-76.471%
2025-08-19	32.4800	32.4800	32.4800	32.4800	-3.649%	1	153	-75.369%
2025-08-15	33.4000	33.7100	33.4000	33.7100	+9.165%	2	152	-76.268%
2025-08-13	30.7300	30.8800	30.7300	30.8800	-4.248%	2	152	-74.093%
2025-08-12	32.2500	32.2500	32.2500	32.2500	-3.240%	4	153	-75.194%
2025-08-11	33.0500	33.3300	33.0500	33.3300	+3.029%	2	155	-75.998%
2025-08-04	32.3500	32.3500	32.3500	32.3500	+7.833%	1	155	-75.270%
2025-07-29	30.0000	30.0000	30.0000	30.0000	+6.007%	1	154	-73.333%
2025-07-22	28.3000	28.3000	28.3000	28.3000	-0.702%	1	155	-71.731%
2025-07-21	28.5000	28.5000	28.5000	28.5000	+2.077%	2	154	-71.930%
2025-07-18	27.9200	27.9200	27.9200	27.9200	+10.487%	1	156	-71.347%
2025-07-17	25.4200	25.4200	25.2700	25.2700	-35.700%	2	155	-68.342%
2025-06-13	39.3000	39.3000	39.3000	39.3000	+1.132%	2	155	-79.644%
2025-06-12	38.4900	38.8600	38.4900	38.8600	+3.351%	2	156	-79.413%
2025-06-10	37.6000	37.6000	37.6000	37.6000	+1.484%	5	156	-78.723%
2025-06-09	36.7300	37.0500	36.7300	37.0500	+1.036%	2	160	-78.408%
2025-06-06	36.3600	36.6700	36.3600	36.6700	+0.548%	4	161	-78.184%
2025-05-29	36.1600	36.4700	36.1600	36.4700	-1.031%	2	161	-78.064%
2025-05-28	36.8500	36.8500	36.8500	36.8500	-4.657%	2	161	-78.290%
2025-05-21	38.4100	38.6500	38.4100	38.6500	+1.178%	2	159	-79.301%
2025-05-20	37.9400	38.2000	37.9400	38.2000	-1.215%	2	159	-79.058%
2025-05-19	38.4700	38.6700	38.4700	38.6700	+1.019%	2	159	-79.312%
2025-05-16	38.0100	38.2800	38.0100	38.2800	+4.192%	4	159	-79.101%
2025-05-15	36.5000	36.7400	36.5000	36.7400	+4.971%	2	160	-78.225%
2025-05-13	35.0000	35.0000	35.0000	35.0000	-8.545%	2	161	-77.143%
2025-05-09	38.0300	38.2700	38.0300	38.2700	+5.427%	4	161	-79.096%
2025-05-06	36.2300	36.3000	36.2300	36.3000	+0.974%	2	161	-77.961%
2025-05-02	35.5900	35.9500	35.5900	35.9500	+6.172%	4	160	-77.747%
2025-04-28	33.3200	33.8600	33.3200	33.8600	-1.713%	2	160	-76.373%
2025-04-24	34.1500	34.4500	34.1500	34.4500	+9.818%	2	160	-76.778%
2025-04-15	30.9800	31.3700	30.9800	31.3700	-3.803%	2	160	-74.498%
2025-04-14	32.3200	32.6100	32.3200	32.6100	-1.182%	2	160	-75.468%
2025-04-11	32.5200	33.0000	32.5200	33.0000	+10.037%	4	159	-75.758%
2025-04-10	29.9900	29.9900	29.9900	29.9900	-16.159%	2	160	-73.324%
2025-04-03	35.5800	35.7700	35.5800	35.7700	+2.493%	2	160	-77.635%
2025-04-02	34.9500	34.9500	34.9000	34.9000	-3.029%	2	160	-77.077%
2025-04-01	35.8300	35.9900	35.8300	35.9900	+1.152%	2	160	-77.772%
2025-03-31	35.2000	35.5800	35.2000	35.5800	+1.861%	2	160	-77.515%
2025-02-10	34.9300	34.9300	34.9300	34.9300	+4.269%	8	160	-77.097%
2025-02-06	33.5000	33.5000	33.5000	33.5000	-4.748%	6	160	-76.119%
2025-02-05	35.2000	35.2000	35.1700	35.1700	+9.735%	15	164	-77.253%
2025-02-04	32.6000	32.6000	32.0500	32.0500	-3.609%	15	164	-75.039%
2025-02-03	31.5000	33.2500	31.5000	33.2500	+0.211%	23	179	-75.940%
2025-01-29	33.1800	33.1800	33.1800	33.1800	+3.980%	2	189	-75.889%
2025-01-28	32.3000	32.3000	31.9100	31.9100	-0.747%	43	189	-74.929%
2025-01-27	31.1500	32.1500	31.1500	32.1500	+7.705%	96	232	-75.117%
2025-01-24	29.5000	30.0000	29.5000	29.8500	+32.080%	296	278	-73.199%
2025-01-21	22.6000	22.6000	22.6000	22.6000	+1.802%	1	365	-64.602%
2024-12-24	22.2000	22.2000	22.2000	22.2000	+9.198%	7	357	-63.964%
2024-12-20	20.3300	20.3300	20.3300	20.3300	-5.661%	19	357	-60.649%
2024-12-18	21.3500	21.5500	21.3500	21.5500	+4.815%	34	338	-62.877%
2024-12-16	20.5600	20.5600	20.5600	20.5600	-3.019%	5	302	-61.089%
2024-12-13	21.2000	21.2000	21.2000	21.2000	-3.196%	34	302	-62.264%
2024-12-12	21.9000	21.9000	21.9000	21.9000	-1.351%	16	285	-63.470%
2024-12-11	22.6000	22.7000	22.2000	22.2000	-3.478%	57	269	-63.964%
2024-12-06	22.9500	23.0000	22.9500	23.0000	-1.288%	28	212	-65.217%
2024-12-05	23.3000	23.3000	23.3000	23.3000	-10.039%	25	198	-65.665%
2024-11-27	25.7000	25.9000	25.7000	25.9000	+4.267%	30	143	-69.112%
2024-11-25	25.1000	25.4900	24.8400	24.8400	-0.241%	50	143	-67.794%
2024-11-22	24.9000	24.9000	24.9000	24.9000	+5.957%	18	94	-67.871%
2024-11-21	23.5000	23.5000	23.5000	23.5000	-1.261%	10	85	-65.957%
2024-11-20	23.7000	23.8000	23.7000	23.8000	+3.478%	61	85	-66.387%
2024-11-15	23.0000	23.0000	23.0000	23.0000	-2.169%	2	14	-65.217%
2024-11-13	23.5100	23.5100	23.5100	23.5100	-6.335%	3	13	-65.972%
2024-10-16	25.1000	25.1000	25.1000	25.1000	+6.131%	2	10	-68.127%
2024-10-09	23.6500	23.6500	23.6500	23.6500	+5.111%	2	8	-66.173%
2024-10-08	22.5000	22.5000	22.5000	22.5000	+4.167%	1	6	-64.444%
2024-10-07	21.6000	21.6000	21.6000	21.6000	+3.349%	2	5	-62.963%
2024-09-27	20.9000	20.9000	20.9000	20.9000	+1.456%	2	3	-61.722%
2024-09-26	20.6000	20.6000	20.6000	20.6000	-7.291%	1	2	-61.165%
2024-09-19	22.2200	22.2200	22.2200	22.2200	0.000%	1	1	-63.996%