Dark

ABT20270115C120
ABT Jan 15 2027 120.00 Call (ABT270115C00120000)
option OPRA

EOD

Jul 24, 2026

2.85+18.750%(+0.45)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.9500	3.1000	2.8000	2.8500	+18.750%	46	2,489	0.000%
2026-07-23	2.5500	2.5500	2.2000	2.4000	+11.628%	134	2,482	+18.750%
2026-07-22	2.4500	2.5500	2.1500	2.1500	-8.511%	151	2,393	+32.558%
2026-07-21	2.5000	2.5000	2.3000	2.3500	-12.963%	40	2,305	+21.277%
2026-07-20	2.6000	2.9000	2.6000	2.7000	+5.882%	104	2,281	+5.556%
2026-07-17	3.0000	3.0000	2.3000	2.5500	+2.000%	111	2,229	+11.765%
2026-07-16	2.5000	3.1000	2.5000	2.5000	+150.000%	86	2,239	+14.000%
2026-07-15	1.0000	1.0000	1.0000	1.0000	+5.263%	2	2,223	+185.000%
2026-07-14	0.9500	0.9500	0.9500	0.9500	-24.000%	3	2,223	+200.000%
2026-07-13	1.4500	1.4500	1.2500	1.2500	-26.471%	7	2,225	+128.000%
2026-07-10	1.7000	1.7000	1.7000	1.7000	+25.926%	3	2,224	+67.647%
2026-07-09	1.5500	1.5500	1.3500	1.3500	-18.182%	6	2,227	+111.111%
2026-07-08	1.5600	1.8000	1.5500	1.6500	-15.385%	12	2,224	+72.727%
2026-07-07	2.4000	2.4000	1.9500	1.9500	-2.500%	89	2,213	+46.154%
2026-07-06	1.7500	2.0000	1.7500	2.0000	+4.167%	2	2,239	+42.500%
2026-07-02	1.9500	1.9500	1.9000	1.9200	+32.414%	11	2,235	+48.438%
2026-07-01	1.0500	1.5000	1.0500	1.4500	+38.095%	5	2,235	+96.552%
2026-06-30	1.3000	1.3000	1.0500	1.0500	-32.258%	13	2,232	+171.429%
2026-06-26	1.8500	1.8500	1.5500	1.5500	+1.974%	38	2,202	+83.871%
2026-06-25	1.6700	1.6700	1.5200	1.5200	+28.814%	28	2,226	+87.500%
2026-06-23	1.1500	1.2000	1.1500	1.1800	+10.280%	5	2,207	+141.525%
2026-06-18	0.9000	1.0700	0.9000	1.0700	-2.727%	2	2,206	+166.355%
2026-06-17	1.1000	1.1000	1.1000	1.1000	-6.780%	1	2,206	+159.091%
2026-06-16	1.1800	1.1800	1.1800	1.1800	+7.273%	7	2,205	+141.525%
2026-06-15	1.0500	1.1000	1.0500	1.1000	-15.385%	2	2,207	+159.091%
2026-06-11	1.2500	1.3200	1.2500	1.3000	-9.091%	4	2,207	+119.231%
2026-06-10	1.4300	1.4300	1.4300	1.4300	-16.374%	2	2,207	+99.301%
2026-06-08	1.7100	1.7100	1.7100	1.7100	-7.568%	1	2,207	+66.667%
2026-06-05	1.8500	1.9000	1.8500	1.8500	-1.596%	14	2,208	+54.054%
2026-06-04	1.7900	1.9000	1.7900	1.8800	+39.259%	6	2,210	+51.596%
2026-06-03	1.3500	1.4000	1.3000	1.3500	+15.385%	41	2,209	+111.111%
2026-06-02	1.1700	1.1700	1.1700	1.1700	-19.310%	1	2,221	+143.590%
2026-06-01	1.2200	1.4500	1.0700	1.4500	+18.852%	7	2,221	+96.552%
2026-05-29	1.2200	1.2200	1.2200	1.2200	+10.909%	2	2,226	+133.607%
2026-05-28	1.1500	1.1500	1.1000	1.1000	-7.563%	2	2,227	+159.091%
2026-05-27	1.1200	1.1900	1.1100	1.1900	-3.252%	3	2,227	+139.496%
2026-05-26	1.2500	1.3100	1.2300	1.2300	-6.107%	303	2,227	+131.707%
2026-05-22	1.3800	1.3800	1.3000	1.3100	-2.963%	32	1,918	+117.557%
2026-05-20	1.4000	1.4000	1.3500	1.3500	-10.000%	2	1,918	+111.111%
2026-05-19	1.3600	1.5000	1.3600	1.5000	+30.435%	1,001	944	+90.000%
2026-05-18	1.0500	1.1500	1.0500	1.1500	+19.792%	17	944	+147.826%
2026-05-15	1.1400	1.1400	0.9600	0.9600	-1.031%	3	944	+196.875%
2026-05-14	1.0100	1.0100	0.9400	0.9700	+2.105%	4	944	+193.814%
2026-05-13	0.9500	0.9500	0.9500	0.9500	+26.667%	1	944	+200.000%
2026-05-11	0.7700	0.8500	0.7000	0.7500	-14.773%	48	944	+280.000%
2026-05-08	0.9800	1.0000	0.8800	0.8800	-23.478%	36	923	+223.864%
2026-05-07	1.1500	1.2500	1.1500	1.1500	+9.524%	36	898	+147.826%
2026-05-06	1.0500	1.0500	1.0500	1.0500	-30.000%	1	868	+171.429%
2026-05-05	0.9900	1.5000	0.9900	1.5000	+44.231%	3	868	+90.000%
2026-05-04	1.1000	1.1000	0.9500	1.0400	-16.800%	74	868	+174.038%
2026-05-01	1.2000	1.2500	1.2000	1.2500	-2.344%	12	863	+128.000%
2026-04-30	1.2000	1.3000	1.2000	1.2800	-9.859%	28	863	+122.656%
2026-04-29	1.5500	1.6000	1.4100	1.4200	-13.939%	36	847	+100.704%
2026-04-28	1.7500	1.8500	1.6000	1.6500	+6.452%	31	839	+72.727%
2026-04-27	1.5500	1.5500	1.5500	1.5500	+19.231%	2	857	+83.871%
2026-04-24	1.5000	1.5000	1.3000	1.3000	-16.129%	11	859	+119.231%
2026-04-23	1.5500	1.5500	1.5500	1.5500	+14.815%	1	850	+83.871%
2026-04-22	1.5000	1.6300	1.2500	1.3500	-9.396%	115	850	+111.111%
2026-04-21	1.6800	1.9500	1.3500	1.4900	-17.222%	52	753	+91.275%
2026-04-20	2.0200	2.1000	1.8000	1.8000	-14.286%	15	753	+58.333%
2026-04-17	2.1600	2.1600	2.0000	2.1000	+5.000%	69	745	+35.714%
2026-04-16	2.1000	2.1700	1.8000	2.0000	-41.176%	45	689	+42.500%
2026-04-15	3.0800	3.4000	3.0800	3.4000	+14.478%	23	647	-16.176%
2026-04-14	3.0500	3.2000	2.9700	2.9700	-7.188%	39	634	-4.040%
2026-04-13	2.9500	3.2000	2.6000	3.2000	+20.755%	12	636	-10.938%
2026-04-10	3.3400	3.3400	2.6500	2.6500	-26.389%	25	640	+7.547%
2026-04-09	4.0000	4.0000	3.5000	3.6000	-10.000%	10	629	-20.833%
2026-04-08	4.0000	4.0000	4.0000	4.0000	+8.108%	3	624	-28.750%
2026-04-07	3.8000	3.8000	3.7000	3.7000	-5.128%	5	621	-22.973%
2026-04-06	4.0000	4.0000	3.7000	3.9000	-10.345%	6	619	-26.923%
2026-04-01	4.5000	4.5000	4.3500	4.3500	+12.403%	13	618	-34.483%
2026-03-31	3.8000	3.8700	3.8000	3.8700	-7.857%	12	630	-26.357%
2026-03-30	4.6000	4.6000	4.1100	4.2000	-16.832%	8	632	-32.143%
2026-03-27	5.0500	5.0500	5.0500	5.0500	+1.000%	2	631	-43.564%
2026-03-26	5.0000	5.0000	5.0000	5.0000	+10.619%	3	632	-43.000%
2026-03-24	4.6700	4.7500	4.3000	4.5200	-9.600%	222	632	-36.947%
2026-03-23	5.1000	5.1000	4.8200	5.0000	-9.910%	28	645	-43.000%
2026-03-20	6.1200	6.1200	5.5500	5.5500	-9.016%	4	664	-48.649%
2026-03-19	6.3000	6.4000	6.1000	6.1000	-0.813%	19	664	-53.279%
2026-03-18	6.0000	6.2500	5.7500	6.1500	-12.143%	19	650	-53.659%
2026-03-17	6.8000	7.0000	6.8000	7.0000	+15.894%	9	640	-59.286%
2026-03-13	6.0400	6.0400	6.0400	6.0400	-3.360%	2	632	-52.815%
2026-03-12	6.7000	6.8500	6.2500	6.2500	-13.194%	11	634	-54.400%
2026-03-11	6.9800	7.2500	6.9800	7.2000	+1.839%	15	634	-60.417%
2026-03-10	7.0000	7.1500	6.9200	7.0700	-8.182%	25	615	-59.689%
2026-03-09	7.7000	7.7000	7.7000	7.7000	+20.313%	2	613	-62.987%
2026-03-06	6.5000	6.6000	6.4000	6.4000	-9.220%	8	615	-55.469%
2026-03-05	7.0000	7.6000	7.0000	7.0500	-15.060%	28	614	-59.574%
2026-03-04	8.0000	8.3000	8.0000	8.3000	-1.775%	21	620	-65.663%
2026-03-02	8.5500	8.5500	8.4500	8.4500	-14.646%	2	622	-66.272%
2026-02-27	9.3000	9.9000	9.3000	9.9000	+5.319%	18	620	-71.212%
2026-02-26	9.1000	9.4000	8.9100	9.4000	+0.535%	5	625	-69.681%
2026-02-25	9.1300	9.3500	8.5000	9.3500	+5.056%	22	616	-69.519%
2026-02-24	8.8000	9.0000	8.4000	8.9000	+7.879%	13	616	-67.978%
2026-02-23	8.0700	8.3500	8.0700	8.2500	+5.499%	7	618	-65.455%
2026-02-20	7.1400	7.8200	7.1400	7.8200	+2.222%	6	623	-63.555%
2026-02-19	7.8500	7.8500	7.6200	7.6500	+3.378%	104	607	-62.745%
2026-02-18	7.7500	7.7500	7.4000	7.4000	-7.500%	2	534	-61.486%
2026-02-17	7.9000	8.3000	7.8900	8.0000	-3.614%	39	534	-64.375%
2026-02-12	8.4000	8.5300	8.0400	8.3000	0.000%	90	546	-65.663%
2026-02-11	7.8500	8.3000	7.7500	8.3000	+4.666%	13	495	-65.663%
2026-02-10	7.8500	8.0000	7.3000	7.9300	+10.139%	33	502	-64.061%
2026-02-09	7.0500	7.2000	6.9200	7.2000	+0.699%	4	523	-60.417%
2026-02-06	6.7300	7.1500	6.2500	7.1500	+7.519%	46	525	-60.140%
2026-02-05	5.9500	6.6500	5.8500	6.6500	+7.258%	65	525	-57.143%
2026-02-04	6.3500	6.4000	6.0000	6.2000	+4.202%	7	487	-54.032%
2026-02-03	5.9000	6.1000	5.7000	5.9500	-9.848%	140	483	-52.101%
2026-02-02	6.8200	6.8900	6.3500	6.6000	+3.937%	12	597	-56.818%
2026-01-30	5.2500	6.5000	5.2500	6.3500	+29.592%	48	589	-55.118%
2026-01-29	4.9000	4.9000	4.9000	4.9000	+1.031%	1	574	-41.837%
2026-01-28	5.5300	5.5500	4.8000	4.8500	-12.613%	31	573	-41.237%
2026-01-27	5.4600	5.7000	5.3000	5.5500	+2.778%	114	560	-48.649%
2026-01-26	6.2500	6.2500	5.4000	5.4000	-1.818%	31	652	-47.222%
2026-01-23	6.1000	6.2300	4.8100	5.5000	-6.621%	236	625	-48.182%
2026-01-22	5.9000	8.1000	5.0000	5.8900	-56.531%	187	441	-51.613%
2026-01-21	13.5500	13.5500	13.5500	13.5500	+8.400%	1	308	-78.967%
2026-01-20	12.8500	12.8500	12.5000	12.5000	-6.015%	3	307	-77.200%
2026-01-16	13.5000	13.6500	13.3000	13.3000	-7.639%	3	302	-78.571%
2026-01-15	14.4000	14.4000	14.4000	14.4000	+0.770%	1	302	-80.208%
2026-01-14	14.2900	14.2900	14.2900	14.2900	+2.071%	1	301	-80.056%
2026-01-13	14.3500	14.3500	13.9500	14.0000	-3.448%	16	300	-79.643%
2026-01-12	15.8500	15.8500	14.5000	14.5000	-15.452%	17	290	-80.345%
2026-01-06	17.1500	17.1500	17.1500	17.1500	+14.716%	2	274	-83.382%
2026-01-02	14.9600	14.9600	14.7100	14.9500	-7.488%	12	276	-80.936%
2025-12-31	16.1600	16.1600	16.1600	16.1600	+7.020%	2	265	-82.364%
2025-12-19	15.8700	15.8700	15.1000	15.1000	-5.625%	5	265	-81.126%
2025-12-18	16.2000	16.2000	15.8800	16.0000	-8.832%	4	264	-82.188%
2025-12-17	17.5500	17.5500	17.5500	17.5500	+0.057%	2	260	-83.761%
2025-12-16	17.8000	17.8000	17.5400	17.5400	+0.229%	2	258	-83.751%
2025-12-15	17.5000	17.5000	17.5000	17.5000	+26.354%	1	256	-83.714%
2025-12-09	14.2800	14.7500	13.8500	13.8500	-4.483%	97	256	-79.422%
2025-12-08	15.0000	15.0000	14.5000	14.5000	-11.585%	3	185	-80.345%
2025-12-05	16.4000	16.4000	16.4000	16.4000	+5.128%	1	182	-82.622%
2025-12-04	15.6000	15.6000	15.6000	15.6000	-10.602%	2	181	-81.731%
2025-12-02	18.2000	18.2000	17.4500	17.4500	-9.351%	3	183	-83.668%
2025-11-25	19.2500	19.2500	19.2500	19.2500	+19.938%	2	184	-85.195%
2025-11-20	16.0000	16.6100	16.0000	16.0500	-24.471%	7	182	-82.243%
2025-11-17	21.4000	21.4000	21.2500	21.2500	+8.974%	3	175	-86.588%
2025-11-13	20.0000	20.0000	19.5000	19.5000	+10.670%	5	175	-85.385%
2025-10-30	17.6200	17.6200	17.6200	17.6200	+3.647%	2	175	-83.825%
2025-10-29	17.0000	17.0000	17.0000	17.0000	-5.556%	1	173	-83.235%
2025-10-28	18.0000	18.0000	18.0000	18.0000	-2.703%	1	172	-84.167%
2025-10-24	17.9000	18.5000	17.9000	18.5000	-5.128%	2	172	-84.595%
2025-10-22	19.5000	19.5000	19.5000	19.5000	+5.065%	5	171	-85.385%
2025-10-15	19.9000	19.9000	18.5600	18.5600	-19.654%	7	166	-84.644%
2025-10-08	23.0000	23.1000	23.0000	23.1000	-5.328%	80	161	-87.662%
2025-10-06	24.4000	24.4000	24.4000	24.4000	+4.051%	1	89	-88.320%
2025-10-03	23.4500	23.4500	23.4500	23.4500	+5.488%	4	89	-87.846%
2025-10-02	21.8200	22.2300	21.8200	22.2300	-0.537%	3	93	-87.179%
2025-10-01	19.8600	22.3500	19.8600	22.3500	-8.025%	3	96	-87.248%
2025-09-30	24.1000	24.3000	24.1000	24.3000	-3.187%	2	98	-88.272%
2025-09-24	25.0000	25.1000	25.0000	25.1000	-5.283%	2	97	-88.645%
2025-09-22	26.5000	26.5000	26.5000	26.5000	+4.743%	1	97	-89.245%
2025-09-19	25.3000	25.3000	25.3000	25.3000	+13.199%	4	96	-88.735%
2025-09-15	22.4600	22.6000	22.3500	22.3500	+0.676%	3	100	-87.248%
2025-09-11	21.1500	22.2000	21.1500	22.2000	+13.788%	5	101	-87.162%
2025-09-10	20.5500	20.5500	19.5100	19.5100	-17.049%	4	101	-85.392%
2025-09-05	23.5200	23.5200	23.5200	23.5200	+8.637%	1	98	-87.883%
2025-09-03	21.4500	21.6500	21.4500	21.6500	-5.870%	2	97	-86.836%
2025-08-29	24.7000	24.7000	23.0000	23.0000	+6.089%	2	96	-87.609%
2025-08-28	21.4900	21.6800	21.4900	21.6800	-4.493%	2	96	-86.854%
2025-08-15	22.6200	22.7000	22.6200	22.7000	+9.662%	3	96	-87.445%
2025-08-14	20.7000	20.7000	20.7000	20.7000	-0.957%	2	96	-86.232%
2025-08-13	20.4000	20.9000	20.4000	20.9000	-2.791%	3	96	-86.364%
2025-08-12	21.1500	21.5000	21.1500	21.5000	-4.317%	3	94	-86.744%
2025-08-11	22.4100	22.4700	22.4100	22.4700	-10.048%	2	93	-87.316%
2025-08-08	24.8100	24.9800	24.8100	24.9800	+7.441%	2	94	-88.591%
2025-08-07	23.2500	23.2500	23.2500	23.2500	+3.795%	1	94	-87.742%
2025-08-06	22.4000	22.4000	22.4000	22.4000	+1.818%	10	94	-87.277%
2025-08-05	22.0000	22.0000	22.0000	22.0000	+12.532%	1	94	-87.045%
2025-07-29	19.8300	19.8300	19.5500	19.5500	+0.256%	3	94	-85.422%
2025-07-25	19.5000	19.5000	19.5000	19.5000	+4.839%	1	94	-85.385%
2025-07-23	17.2100	18.6000	17.2100	18.6000	+2.649%	2	94	-84.677%
2025-07-22	18.1200	18.1200	18.1200	18.1200	-4.632%	1	95	-84.272%
2025-07-21	18.0000	19.0000	18.0000	19.0000	+6.622%	7	95	-85.000%
2025-07-18	17.1000	18.0000	17.1000	17.8200	+11.724%	51	94	-84.007%
2025-07-17	17.3500	17.3500	15.5000	15.9500	-44.771%	68	133	-82.132%
2025-06-12	27.7800	28.8800	27.7800	28.8800	+6.098%	5	85	-90.132%
2025-06-10	27.0500	27.3700	27.0500	27.2200	+1.757%	5	85	-89.530%
2025-06-09	26.2900	26.7500	26.2900	26.7500	+0.112%	2	85	-89.346%
2025-06-06	26.4500	26.7200	26.4500	26.7200	+2.180%	4	85	-89.334%
2025-05-30	26.1500	26.1500	26.1500	26.1500	+1.161%	2	85	-89.101%
2025-05-27	25.8500	25.8500	25.8500	25.8500	+0.977%	1	85	-88.975%
2025-05-23	25.9500	25.9500	25.6000	25.6000	-9.123%	4	84	-88.867%
2025-05-21	27.7800	28.1700	27.7800	28.1700	+1.331%	2	84	-89.883%
2025-05-20	27.6300	27.9300	27.6300	27.8000	-1.068%	3	84	-89.748%
2025-05-19	28.0600	28.2900	28.0600	28.1000	+2.070%	3	83	-89.858%
2025-05-16	27.5300	27.5300	27.5300	27.5300	+5.560%	2	83	-89.648%
2025-05-15	25.9200	26.0800	25.9200	26.0800	+13.244%	2	83	-89.072%
2025-05-14	23.2500	23.2500	23.0300	23.0300	-16.709%	4	83	-87.625%
2025-05-09	27.6500	27.6500	27.6500	27.6500	+0.399%	2	82	-89.693%
2025-05-07	27.4500	27.5400	27.4500	27.5400	+3.146%	2	81	-89.651%
2025-05-06	25.9300	26.7000	25.9300	26.7000	+4.912%	4	81	-89.326%
2025-05-02	25.4500	25.4500	25.4500	25.4500	+0.832%	8	82	-88.802%
2025-05-01	25.2000	25.2400	25.2000	25.2400	+6.050%	2	78	-88.708%
2025-04-28	23.5300	23.9100	23.5300	23.8000	-0.626%	9	79	-88.025%
2025-04-25	23.9500	23.9500	23.9500	23.9500	-2.285%	2	78	-88.100%
2025-04-24	24.3000	24.5100	24.3000	24.5100	-6.771%	2	78	-88.372%
2025-04-17	26.1000	26.2900	26.1000	26.2900	+21.432%	2	78	-89.159%
2025-04-15	21.6700	21.9500	21.6500	21.6500	-8.457%	3	78	-86.836%
2025-04-14	23.6500	23.6500	23.6500	23.6500	-0.755%	1	77	-87.949%
2025-04-11	23.5000	23.8300	23.5000	23.8300	-6.181%	4	77	-88.040%
2025-04-03	25.4500	25.4500	25.2500	25.4000	+0.834%	4	77	-88.780%
2025-04-02	24.9500	25.1900	24.9500	25.1900	-0.119%	2	77	-88.686%
2025-04-01	24.8400	25.3000	24.8400	25.2200	-1.253%	4	77	-88.699%
2025-03-31	25.1900	25.5400	25.1900	25.5400	+7.537%	2	76	-88.841%
2025-03-27	23.7500	23.7500	23.7500	23.7500	+19.048%	2	76	-88.000%
2025-03-25	20.0000	20.0000	19.9500	19.9500	-35.749%	8	76	-85.714%
2025-03-10	31.0500	31.0500	31.0500	31.0500	+0.812%	1	76	-90.821%
2025-03-03	30.8000	30.8000	30.8000	30.8000	+19.844%	3	76	-90.747%
2025-02-05	25.4800	25.7000	25.4800	25.7000	+14.477%	2	78	-88.911%
2025-01-28	22.4500	22.4500	22.4500	22.4500	-4.224%	2	77	-87.305%
2025-01-27	23.4400	23.4400	23.4400	23.4400	+34.096%	3	77	-87.841%
2025-01-23	17.4700	17.4800	17.4600	17.4800	+17.315%	8	77	-83.696%
2025-01-22	14.9000	14.9000	14.9000	14.9000	+5.674%	1	69	-80.872%
2025-01-21	14.1500	14.2000	14.1000	14.1000	+6.415%	20	48	-79.787%
2025-01-08	13.2500	13.2500	13.2500	13.2500	+6.000%	1	48	-78.491%
2025-01-06	12.5000	12.5000	12.5000	12.5000	-11.972%	2	48	-77.200%
2024-12-26	14.2000	14.2000	14.2000	14.2000	+11.548%	6	46	-79.930%
2024-12-19	12.7300	12.7300	12.7300	12.7300	-2.824%	2	46	-77.612%
2024-12-18	13.1000	13.1000	13.1000	13.1000	+2.344%	4	45	-78.244%
2024-12-12	12.9000	12.9000	12.8000	12.8000	-10.049%	4	45	-77.734%
2024-12-05	14.2300	14.2300	14.2300	14.2300	-10.390%	2	43	-79.972%
2024-11-22	15.8800	15.8800	15.8800	15.8800	+8.396%	8	41	-82.053%
2024-11-07	14.6500	14.6500	14.6500	14.6500	-14.127%	2	39	-80.546%
2024-11-04	17.0600	17.0600	17.0600	17.0600	+17.655%	2	39	-83.294%
2024-10-29	14.5000	14.5000	14.5000	14.5000	-11.585%	27	39	-80.345%
2024-10-17	16.4000	16.4000	16.4000	16.4000	-1.738%	2	12	-82.622%
2024-10-16	16.6900	16.6900	16.6900	16.6900	+3.025%	2	12	-82.924%
2024-10-15	16.2000	16.2000	16.2000	16.2000	+23.664%	2	12	-82.407%
2024-09-27	13.1000	13.1000	13.1000	13.1000	+2.344%	2	10	-78.244%
2024-09-26	12.8000	12.8000	12.8000	12.8000	-20.150%	4	9	-77.734%
2024-09-16	15.8600	16.0300	15.8600	16.0300	0.000%	5	5	-82.221%