Dark

ABT20270115C110
ABT Jan 15 2027 110.00 Call (ABT270115C00110000)
option OPRA

EOD

Jul 24, 2026

6.02+22.857%(+1.12)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	6.0300	6.0300	5.8900	6.0200	+22.857%	3	1,916	0.000%
2026-07-23	4.9000	5.0000	4.8000	4.9000	-6.310%	22	1,914	+22.857%
2026-07-22	4.9000	5.2300	4.9000	5.2300	+13.696%	5	1,912	+15.105%
2026-07-21	4.9300	4.9300	4.6000	4.6000	-15.129%	35	1,912	+30.870%
2026-07-20	5.3200	5.8500	5.3200	5.4200	+10.163%	24	1,911	+11.070%
2026-07-17	5.6500	5.9000	4.8900	4.9200	+4.681%	38	1,901	+22.358%
2026-07-16	4.3500	6.0000	4.3500	4.7000	+123.810%	42	1,902	+28.085%
2026-07-15	2.0000	2.2500	2.0000	2.1000	+2.439%	15	1,897	+186.667%
2026-07-14	2.2000	2.2000	2.0500	2.0500	-37.879%	2	1,901	+193.659%
2026-07-10	3.4000	3.4000	3.3000	3.3000	-10.811%	9	1,901	+82.424%
2026-07-08	3.7000	3.7000	3.7000	3.7000	-7.500%	1	1,905	+62.703%
2026-07-07	4.2000	4.6000	4.0000	4.0000	+2.564%	41	1,905	+50.500%
2026-07-06	3.6300	3.9000	3.6300	3.9000	+5.978%	5	1,895	+54.359%
2026-07-02	3.5000	3.9000	3.5000	3.6800	+22.667%	31	1,871	+63.587%
2026-07-01	3.3000	3.3000	3.0000	3.0000	+5.263%	45	1,871	+100.667%
2026-06-30	2.6500	2.8500	2.6000	2.8500	-13.374%	6	1,868	+111.228%
2026-06-29	3.2900	3.2900	3.2900	3.2900	-0.303%	8	1,867	+82.979%
2026-06-26	3.3700	3.3700	3.3000	3.3000	-4.348%	2	1,863	+82.424%
2026-06-25	3.3000	3.4500	3.0000	3.4500	+32.184%	21	1,863	+74.493%
2026-06-24	3.0000	3.0000	2.6100	2.6100	+8.750%	14	1,860	+130.651%
2026-06-23	2.4000	2.4000	2.4000	2.4000	+20.000%	15	1,863	+150.833%
2026-06-22	2.0500	2.0500	2.0000	2.0000	-11.894%	7	1,866	+201.000%
2026-06-18	2.2800	2.4500	2.2700	2.2700	-21.724%	13	1,878	+165.198%
2026-06-17	2.7000	2.9000	2.7000	2.9000	+11.969%	3	1,878	+107.586%
2026-06-16	2.5000	2.8000	2.5000	2.5900	+15.111%	5	1,878	+132.432%
2026-06-15	2.2500	2.2500	2.2500	2.2500	+7.143%	1	1,880	+167.556%
2026-06-12	2.7600	2.7600	2.1000	2.1000	-22.222%	2	1,879	+186.667%
2026-06-10	2.7000	2.7000	2.7000	2.7000	-18.182%	44	1,879	+122.963%
2026-06-09	3.3000	3.4400	3.2000	3.3000	-0.901%	61	1,879	+82.424%
2026-06-08	3.3300	3.3300	3.3300	3.3300	-2.059%	2	1,875	+80.781%
2026-06-05	3.9000	4.0000	3.3000	3.4000	+3.030%	125	1,877	+77.059%
2026-06-04	3.5000	3.5000	3.0000	3.3000	+34.694%	66	1,784	+82.424%
2026-06-03	2.7000	2.7000	2.4500	2.4500	0.000%	10	1,781	+145.714%
2026-06-02	2.5000	2.5000	2.4000	2.4500	-14.634%	170	1,781	+145.714%
2026-06-01	2.7200	2.9000	2.7200	2.8700	+33.488%	256	1,756	+109.756%
2026-05-29	2.0700	2.5000	2.0000	2.1500	-2.273%	295	1,755	+180.000%
2026-05-28	2.0500	2.2000	2.0500	2.2000	-4.348%	131	1,600	+173.636%
2026-05-27	2.3800	2.3800	2.3000	2.3000	-4.167%	5	1,493	+161.739%
2026-05-26	2.2000	2.4000	2.2000	2.4000	-5.882%	8	1,489	+150.833%
2026-05-22	2.6500	2.7100	2.5000	2.5500	-3.774%	7	1,488	+136.078%
2026-05-21	2.6500	2.6500	2.6500	2.6500	+6.000%	1	1,488	+127.170%
2026-05-20	2.6000	2.6000	2.5000	2.5000	-9.747%	3	1,488	+140.800%
2026-05-19	2.6500	2.7700	2.6000	2.7700	+19.397%	77	1,384	+117.329%
2026-05-18	1.9000	2.4000	1.9000	2.3200	+24.731%	119	1,384	+159.483%
2026-05-15	2.0300	2.0300	1.8600	1.8600	+0.541%	12	1,384	+223.656%
2026-05-14	1.9500	2.0300	1.8500	1.8500	+3.352%	8	1,385	+225.405%
2026-05-13	1.7000	1.7900	1.7000	1.7900	-5.789%	13	1,096	+236.313%
2026-05-12	1.8000	2.1000	1.8000	1.9000	+18.750%	364	1,096	+216.842%
2026-05-11	1.6000	1.7000	1.5000	1.6000	-5.882%	43	1,096	+276.250%
2026-05-08	1.8400	2.0000	1.7000	1.7000	-27.660%	38	1,078	+254.118%
2026-05-07	2.1000	2.5000	2.1000	2.3500	+20.513%	78	1,070	+156.170%
2026-05-06	2.3400	2.3400	1.9500	1.9500	-9.302%	11	1,028	+208.718%
2026-05-05	2.1500	2.2000	2.0300	2.1500	-1.376%	62	1,023	+180.000%
2026-05-04	2.3000	2.3500	2.1800	2.1800	-14.510%	26	984	+176.147%
2026-05-01	2.5000	2.5500	2.4700	2.5500	-7.273%	20	957	+136.078%
2026-04-30	2.5400	2.9000	2.5400	2.7500	-6.780%	34	957	+118.909%
2026-04-29	3.0300	3.0300	2.9500	2.9500	-13.235%	28	957	+104.068%
2026-04-28	3.6500	3.6500	3.3000	3.4000	+6.250%	51	958	+77.059%
2026-04-27	3.2000	3.2000	3.2000	3.2000	+15.942%	4	943	+88.125%
2026-04-24	2.9700	3.0800	2.7100	2.7600	-9.508%	24	940	+118.116%
2026-04-23	2.8000	3.0500	2.6400	3.0500	+7.018%	55	938	+97.377%
2026-04-22	3.2800	3.2800	2.7500	2.8500	-5.000%	56	910	+111.228%
2026-04-21	3.6000	3.6000	3.0000	3.0000	-21.053%	111	880	+100.667%
2026-04-20	4.0000	4.3000	3.8000	3.8000	-9.739%	56	880	+58.421%
2026-04-17	3.7500	4.3500	3.7500	4.2100	+2.683%	13	869	+42.993%
2026-04-16	4.5000	4.5600	3.8000	4.1000	-35.938%	33	863	+46.829%
2026-04-15	6.2900	6.6000	6.2000	6.4000	+4.918%	238	848	-5.938%
2026-04-14	6.0000	6.3000	6.0000	6.1000	+8.929%	18	711	-1.311%
2026-04-13	5.7000	5.7000	5.4900	5.6000	+1.818%	6	699	+7.500%
2026-04-10	6.9000	6.9000	5.5000	5.5000	-20.290%	13	696	+9.455%
2026-04-09	6.9400	6.9400	6.9000	6.9000	-5.479%	3	691	-12.754%
2026-04-08	6.9000	7.3000	6.9000	7.3000	+4.286%	22	690	-17.534%
2026-04-07	7.0000	7.0000	7.0000	7.0000	+1.449%	2	692	-14.000%
2026-04-06	7.2800	7.5000	6.9000	6.9000	-8.245%	669	692	-12.754%
2026-04-01	7.5200	7.5200	7.5200	7.5200	+1.622%	1	346	-19.947%
2026-03-30	7.8000	7.9500	7.4000	7.4000	-13.953%	50	346	-18.649%
2026-03-27	8.6000	8.6000	8.6000	8.6000	+0.350%	1	307	-30.000%
2026-03-23	8.7000	9.3500	8.5700	8.5700	-13.609%	5	307	-29.755%
2026-03-20	9.9500	9.9500	9.1500	9.9200	-5.703%	3	307	-39.315%
2026-03-19	10.3500	10.5200	10.3500	10.5200	+4.885%	2	308	-42.776%
2026-03-18	10.9000	10.9000	10.0300	10.0300	-17.449%	22	308	-39.980%
2026-03-17	12.1500	12.1500	12.1500	12.1500	+15.385%	2	295	-50.453%
2026-03-12	10.5300	10.5300	10.5300	10.5300	-6.400%	2	295	-42.830%
2026-03-11	11.4000	11.4000	11.2500	11.2500	0.000%	3	294	-46.489%
2026-03-10	11.2500	11.2500	11.2500	11.2500	-10.000%	1	292	-46.489%
2026-03-09	11.2000	12.5000	11.2000	12.5000	+3.306%	5	292	-51.840%
2026-03-05	11.9000	12.1500	11.7500	12.1000	-9.023%	13	302	-50.248%
2026-03-04	12.5500	13.6000	12.5500	13.3000	+1.916%	3	303	-54.737%
2026-03-03	13.4500	13.4500	13.0500	13.0500	-7.904%	78	304	-53.870%
2026-03-02	14.1700	14.1700	14.1700	14.1700	-5.533%	1	304	-57.516%
2026-02-27	15.1300	15.1300	15.0000	15.0000	+7.527%	5	305	-59.867%
2026-02-23	13.6200	14.0000	13.0000	13.9500	+17.030%	9	300	-56.846%
2026-02-20	11.9200	11.9200	11.9200	11.9200	-2.455%	1	307	-49.497%
2026-02-19	12.5400	12.5400	12.2200	12.2200	-0.650%	2	308	-50.736%
2026-02-18	12.3000	12.3000	12.3000	12.3000	-0.405%	1	308	-51.057%
2026-02-17	12.3500	12.3500	12.3500	12.3500	-4.264%	1	307	-51.255%
2026-02-13	12.6200	12.9000	12.6200	12.9000	+0.233%	12	316	-53.333%
2026-02-11	12.8000	13.1200	12.7000	12.8700	+0.547%	4	316	-53.225%
2026-02-10	12.4000	12.9100	12.2000	12.8000	+9.402%	27	316	-52.969%
2026-02-09	11.2800	11.7000	11.2800	11.7000	+0.862%	14	307	-48.547%
2026-02-06	10.9000	11.6000	10.9000	11.6000	+7.407%	5	298	-48.103%
2026-02-05	11.0000	11.0000	10.4000	10.8000	+8.000%	14	299	-44.259%
2026-02-04	10.5500	10.6800	10.0000	10.0000	-5.213%	18	297	-39.800%
2026-02-03	9.8500	10.7000	9.8500	10.5500	-4.525%	29	296	-42.938%
2026-02-02	11.0500	11.4000	11.0500	11.0500	+3.271%	37	272	-45.520%
2026-01-30	8.8000	10.7000	8.8000	10.7000	+22.286%	34	238	-43.738%
2026-01-29	9.1100	9.1100	8.7500	8.7500	-0.568%	2	268	-31.200%
2026-01-28	9.5000	9.5000	8.5000	8.8000	-9.278%	97	268	-31.591%
2026-01-27	9.8000	9.9500	9.3100	9.7000	-3.000%	25	254	-37.938%
2026-01-26	10.4700	10.8000	9.7500	10.0000	+8.108%	21	242	-39.800%
2026-01-23	10.4200	10.4200	8.5000	9.2500	-8.867%	100	234	-34.919%
2026-01-22	10.5000	12.6000	9.0000	10.1500	-51.342%	122	170	-40.690%
2026-01-15	21.2000	21.2000	20.8600	20.8600	-8.348%	8	98	-71.141%
2026-01-09	22.8000	22.8000	22.7600	22.7600	-3.066%	4	102	-73.550%
2025-12-17	23.4800	23.4800	23.4800	23.4800	+11.810%	2	102	-74.361%
2025-12-10	21.0000	21.0000	21.0000	21.0000	+3.448%	2	104	-71.333%
2025-12-09	20.4500	21.0000	20.3000	20.3000	-3.333%	61	102	-70.345%
2025-12-08	21.0000	21.0000	21.0000	21.0000	-20.455%	1	57	-71.333%
2025-11-28	26.3500	26.4000	26.3500	26.4000	+0.956%	2	57	-77.197%
2025-11-26	26.0000	26.1500	26.0000	26.1500	+15.453%	2	56	-76.979%
2025-11-20	22.7500	22.7500	22.6500	22.6500	-20.021%	2	56	-73.422%
2025-11-17	27.4700	28.3200	27.4700	28.3200	+5.279%	7	55	-78.743%
2025-11-14	26.9000	26.9000	26.9000	26.9000	+5.490%	4	59	-77.621%
2025-11-13	25.5000	25.5000	25.5000	25.5000	+6.250%	30	59	-76.392%
2025-11-11	24.0000	24.0000	24.0000	24.0000	-4.497%	30	35	-74.917%
2025-10-27	25.1300	25.1300	25.1300	25.1300	+0.883%	1	35	-76.045%
2025-10-24	23.8200	25.1200	23.8200	24.9100	-6.000%	4	35	-75.833%
2025-10-23	26.5000	26.5000	26.5000	26.5000	+0.379%	1	35	-77.283%
2025-10-22	26.4000	26.4000	26.4000	26.4000	-0.189%	1	35	-77.197%
2025-10-17	26.4500	26.4500	26.4500	26.4500	-13.816%	1	35	-77.240%
2025-10-10	30.6900	30.6900	30.6900	30.6900	+9.646%	1	35	-80.384%
2025-10-01	27.9900	27.9900	27.9900	27.9900	-7.502%	1	35	-78.492%
2025-09-29	30.0800	30.2600	30.0800	30.2600	+2.403%	2	35	-80.106%
2025-09-25	29.4000	29.5500	29.4000	29.5500	-5.742%	2	36	-79.628%
2025-09-24	32.3700	32.5500	31.3500	31.3500	+5.698%	3	37	-80.797%
2025-09-16	29.6600	29.6600	29.6600	29.6600	-0.637%	1	37	-79.703%
2025-09-15	29.8500	29.8500	29.8500	29.8500	-1.583%	15	38	-79.832%
2025-09-12	29.8000	30.3300	29.8000	30.3300	+11.919%	2	38	-80.152%
2025-09-10	27.1000	27.1000	27.1000	27.1000	-12.721%	1	39	-77.786%
2025-09-05	31.0500	31.0500	31.0500	31.0500	+0.323%	1	39	-80.612%
2025-09-04	30.9500	30.9500	30.9500	30.9500	+8.635%	9	39	-80.549%
2025-09-03	28.2700	28.5500	28.2600	28.4900	+0.317%	4	36	-78.870%
2025-08-28	28.3300	28.6700	28.3300	28.4000	-2.573%	12	36	-78.803%
2025-08-27	28.8500	29.1500	28.8500	29.1500	-3.317%	3	34	-79.348%
2025-08-25	29.9300	30.1500	29.9300	30.1500	-1.148%	2	33	-80.033%
2025-08-22	30.5000	30.5000	30.5000	30.5000	+4.025%	1	33	-80.262%
2025-08-18	29.1800	29.3200	29.1800	29.3200	+7.321%	2	32	-79.468%
2025-08-14	27.0600	27.3200	27.0600	27.3200	0.000%	2	32	-77.965%
2025-08-13	27.0400	27.3200	27.0400	27.3200	-3.769%	2	32	-77.965%
2025-08-12	28.1500	28.3900	28.1500	28.3900	-4.282%	2	32	-78.795%
2025-08-11	29.6600	29.6600	29.6600	29.6600	-7.716%	1	32	-79.703%
2025-08-08	31.9100	32.1400	31.9100	32.1400	+23.142%	2	32	-81.269%
2025-07-28	26.1000	26.1000	26.1000	26.1000	+9.434%	1	32	-76.935%
2025-07-23	23.8500	23.8500	23.8500	23.8500	-3.480%	2	33	-74.759%
2025-07-22	24.7100	24.7100	24.7100	24.7100	+1.478%	4	31	-75.637%
2025-07-21	24.3500	24.3500	24.3500	24.3500	+0.412%	1	27	-75.277%
2025-07-18	24.8000	24.8000	24.2500	24.2500	+8.259%	4	27	-75.175%
2025-07-17	24.0000	24.0000	22.0000	22.4000	-38.798%	8	29	-73.125%
2025-06-25	35.1500	36.6000	35.1500	36.6000	+5.476%	4	26	-83.552%
2025-06-24	34.7000	34.7000	34.7000	34.7000	+8.235%	2	30	-82.651%
2025-06-23	32.0600	32.0600	32.0600	32.0600	+0.659%	2	32	-81.223%
2025-06-18	31.8500	31.8500	31.8500	31.8500	-4.412%	1	32	-81.099%
2025-06-16	33.1500	33.3200	33.1500	33.3200	-5.609%	2	32	-81.933%
2025-06-13	35.3000	35.3000	35.3000	35.3000	+0.656%	8	32	-82.946%
2025-06-12	34.7800	35.0700	34.7800	35.0700	+4.375%	2	32	-82.834%
2025-06-11	33.6000	33.6000	33.6000	33.6000	+0.689%	1	32	-82.083%
2025-06-09	31.3000	33.3700	31.3000	33.3700	-0.862%	3	33	-81.960%
2025-06-06	33.2300	33.6600	33.2300	33.6600	+1.846%	4	35	-82.115%
2025-05-30	32.6500	33.0500	32.6500	33.0500	-5.894%	4	35	-81.785%
2025-05-21	34.8000	35.1200	34.8000	35.1200	+0.630%	2	33	-82.859%
2025-05-20	34.5300	34.9000	34.5300	34.9000	+0.345%	3	33	-82.751%
2025-05-19	34.5000	34.7800	34.5000	34.7800	+0.086%	2	32	-82.691%
2025-05-16	34.6900	34.7500	34.6900	34.7500	+1.194%	4	32	-82.676%
2025-05-07	34.1800	34.3400	34.1800	34.3400	+5.434%	2	32	-82.469%
2025-05-05	32.5100	32.5700	32.5100	32.5700	+0.339%	2	32	-81.517%
2025-05-02	32.3600	32.4600	32.3600	32.4600	+9.736%	4	33	-81.454%
2025-04-30	29.5800	29.5800	29.5800	29.5800	-3.175%	3	33	-79.648%
2025-04-28	30.3300	30.5500	30.3300	30.5500	-1.292%	2	30	-80.295%
2025-04-24	30.5300	30.9500	30.5300	30.9500	-7.113%	2	29	-80.549%
2025-04-17	32.8300	33.3200	32.8300	33.3200	+17.283%	2	28	-81.933%
2025-04-15	28.3800	28.4100	28.3800	28.4100	-3.038%	2	28	-78.810%
2025-04-14	29.2200	29.3000	29.2200	29.3000	-1.843%	2	29	-79.454%
2025-04-11	29.2900	29.8500	29.2900	29.8500	-6.777%	4	30	-79.832%
2025-04-03	31.5300	32.0200	31.5300	32.0200	+0.692%	2	31	-81.199%
2025-04-02	30.8500	31.8000	30.8500	31.8000	-1.119%	3	32	-81.069%
2025-04-01	32.0000	32.1600	32.0000	32.1600	+0.563%	5	34	-81.281%
2025-03-31	31.5700	31.9800	31.5700	31.9800	-15.642%	2	38	-81.176%
2025-03-10	37.9100	37.9100	37.9100	37.9100	-3.291%	2	39	-84.120%
2025-03-03	39.2000	39.2000	39.2000	39.2000	+19.004%	1	40	-84.643%
2025-02-20	32.8500	32.9400	32.8500	32.9400	+6.258%	3	40	-81.724%
2025-02-10	31.0000	31.0000	31.0000	31.0000	-2.362%	1	39	-80.581%
2025-02-05	31.7500	31.7500	31.7500	31.7500	+9.370%	2	39	-81.039%
2025-02-04	29.0300	29.0300	29.0300	29.0300	+0.450%	2	41	-79.263%
2025-02-03	28.5000	28.9000	28.5000	28.9000	-0.516%	2	41	-79.170%
2025-01-30	29.0500	29.0500	29.0500	29.0500	+4.496%	1	43	-79.277%
2025-01-27	27.8000	27.8000	27.8000	27.8000	+26.364%	1	43	-78.345%
2025-01-23	22.0000	22.0000	22.0000	22.0000	+8.374%	2	43	-72.636%
2025-01-22	20.7100	20.7100	20.3000	20.3000	+9.908%	6	43	-70.345%
2025-01-17	18.4700	18.4700	18.4700	18.4700	+3.184%	4	41	-67.407%
2025-01-16	17.9000	17.9000	17.9000	17.9000	-1.050%	1	41	-66.369%
2025-01-08	18.0900	18.0900	18.0900	18.0900	+0.500%	1	39	-66.722%
2025-01-07	18.2000	18.2000	18.0000	18.0000	+1.408%	4	39	-66.556%
2025-01-02	17.7500	17.7500	17.7500	17.7500	-3.005%	3	37	-66.085%
2024-12-18	18.3000	18.3000	18.3000	18.3000	+3.977%	1	34	-67.104%
2024-12-17	17.6000	17.6000	17.6000	17.6000	-8.333%	1	33	-65.795%
2024-12-12	19.2000	19.2000	19.2000	19.2000	-9.859%	3	32	-68.646%
2024-11-26	21.4000	21.4000	21.3000	21.3000	-2.114%	4	32	-71.737%
2024-11-25	21.9000	21.9000	21.7600	21.7600	-0.730%	4	32	-72.335%
2024-11-21	21.9200	21.9200	21.9200	21.9200	+3.153%	1	31	-72.536%
2024-11-19	21.2500	21.2500	21.2500	21.2500	-5.134%	15	30	-71.671%
2024-11-05	22.4000	22.4000	22.4000	22.4000	-0.444%	4	15	-73.125%
2024-11-04	22.5000	22.5000	22.5000	22.5000	-2.174%	2	14	-73.244%
2024-10-16	23.0000	23.0000	23.0000	23.0000	+10.577%	2	14	-73.826%
2024-10-11	21.0000	21.0000	20.8000	20.8000	+1.463%	18	14	-71.058%
2024-10-10	20.5000	20.5000	20.5000	20.5000	+3.797%	2	14	-70.634%
2024-10-08	19.7500	19.7500	19.7500	19.7500	+8.815%	5	14	-69.519%
2024-10-04	18.1500	18.1500	18.1500	18.1500	-0.055%	4	14	-66.832%
2024-10-03	18.1600	18.1600	18.1600	18.1600	-1.838%	3	12	-66.850%
2024-10-02	18.5000	18.5000	18.5000	18.5000	+3.933%	1	9	-67.459%
2024-09-30	17.8000	17.8000	17.8000	17.8000	-1.928%	6	8	-66.180%
2024-09-24	18.1500	18.1500	18.1500	18.1500	+8.358%	1	2	-66.832%
2024-09-23	16.7500	16.7500	16.7500	16.7500	-9.459%	1	3	-64.060%
2024-09-19	18.5000	18.5000	18.5000	18.5000	-9.976%	1	2	-67.459%
2024-09-18	20.5500	20.5500	20.5500	20.5500	0.000%	1	1	-70.706%