Dark

ABT20270115C125
ABT Jan 15 2027 125.00 Call (ABT270115C00125000)
option OPRA

EOD

Jul 24, 2026

1.90+15.152%(+0.25)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.9000	2.0000	1.9000	1.9000	+15.152%	57	744	0.000%
2026-07-23	1.5500	1.6500	1.5500	1.6500	0.000%	31	723	+15.152%
2026-07-22	1.6500	1.6500	1.6500	1.6500	+6.452%	1	692	+15.152%
2026-07-21	1.5500	1.6000	1.5500	1.5500	-21.717%	3	691	+22.581%
2026-07-20	1.9800	2.0500	1.8000	1.9800	+23.750%	62	690	-4.040%
2026-07-17	1.6000	1.6000	1.6000	1.6000	-3.030%	59	682	+18.750%
2026-07-16	1.8000	2.2500	1.4000	1.6500	+153.846%	50	623	+15.152%
2026-07-15	0.7000	0.7000	0.6500	0.6500	-7.143%	9	609	+192.308%
2026-07-14	0.7000	0.7000	0.7000	0.7000	-22.222%	3	616	+171.429%
2026-07-13	0.9000	0.9000	0.9000	0.9000	-25.000%	1	616	+111.111%
2026-07-10	1.2000	1.2000	1.2000	1.2000	-7.692%	5	616	+58.333%
2026-07-08	1.3000	1.3000	1.3000	1.3000	-7.143%	6	621	+46.154%
2026-07-07	1.6500	1.6500	1.4000	1.4000	0.000%	15	621	+35.714%
2026-07-06	1.4000	1.4000	1.4000	1.4000	+47.368%	7	629	+35.714%
2026-07-01	1.0000	1.0000	0.9500	0.9500	-12.037%	6	622	+100.000%
2026-06-26	1.2100	1.2500	1.0500	1.0800	-5.263%	300	618	+75.926%
2026-06-25	1.0500	1.1400	1.0500	1.1400	+62.857%	14	749	+66.667%
2026-06-18	0.7000	0.7000	0.7000	0.7000	-22.222%	4	734	+171.429%
2026-06-17	0.8500	0.9500	0.8500	0.9000	+40.625%	8	734	+111.111%
2026-06-15	0.8000	0.8000	0.6400	0.6400	-41.818%	4	736	+196.875%
2026-06-10	1.1000	1.1000	1.1000	1.1000	-12.698%	2	734	+72.727%
2026-06-09	1.2000	1.2600	1.2000	1.2600	-13.103%	4	732	+50.794%
2026-06-05	1.4500	1.4500	1.4500	1.4500	+11.538%	1	732	+31.034%
2026-06-04	1.2700	1.3000	1.2700	1.3000	+44.444%	5	733	+46.154%
2026-06-03	0.9000	0.9000	0.9000	0.9000	-4.255%	2	738	+111.111%
2026-06-02	0.9000	0.9400	0.9000	0.9400	-15.315%	3	738	+102.128%
2026-06-01	0.8500	1.1100	0.7600	1.1100	+33.735%	56	740	+71.171%
2026-05-27	1.1500	1.1500	0.8300	0.8300	-2.353%	5	726	+128.916%
2026-05-26	0.9000	1.0000	0.8500	0.8500	-19.048%	13	730	+123.529%
2026-05-22	1.0500	1.0500	1.0500	1.0500	+0.962%	1	723	+80.952%
2026-05-20	1.0400	1.0400	1.0400	1.0400	+4.000%	10	723	+82.692%
2026-05-19	0.9500	1.0000	0.9500	1.0000	+44.928%	6	723	+90.000%
2026-05-13	0.6900	0.6900	0.6900	0.6900	+13.115%	1	723	+175.362%
2026-05-12	0.6100	0.6100	0.6100	0.6100	+10.909%	4	722	+211.475%
2026-05-11	0.5500	0.5500	0.5500	0.5500	+5.769%	50	722	+245.455%
2026-05-08	0.7300	0.7300	0.5200	0.5200	-35.000%	14	772	+265.385%
2026-05-07	0.7000	0.8000	0.7000	0.8000	+14.286%	41	781	+137.500%
2026-05-06	0.7000	0.7000	0.7000	0.7000	-6.667%	75	763	+171.429%
2026-05-05	0.7700	0.7700	0.7500	0.7500	-16.667%	6	781	+153.333%
2026-05-04	0.7800	0.9000	0.7500	0.9000	0.000%	86	778	+111.111%
2026-05-01	0.9000	0.9000	0.9000	0.9000	+5.882%	1	808	+111.111%
2026-04-30	0.8900	0.9000	0.8500	0.8500	-12.371%	155	808	+123.529%
2026-04-29	0.9700	0.9700	0.9700	0.9700	-19.167%	6	810	+95.876%
2026-04-28	1.1500	1.2000	1.1500	1.2000	+11.111%	168	810	+58.333%
2026-04-27	1.0700	1.0800	1.0700	1.0800	+13.684%	9	977	+75.926%
2026-04-24	0.9900	0.9900	0.9500	0.9500	+11.765%	3	977	+100.000%
2026-04-23	0.9500	0.9500	0.7900	0.8500	-10.526%	46	979	+123.529%
2026-04-22	0.9000	1.0000	0.9000	0.9500	-5.000%	15	982	+100.000%
2026-04-21	1.2200	1.2200	1.0000	1.0000	-28.571%	37	963	+90.000%
2026-04-20	1.4000	1.4000	1.4000	1.4000	+0.719%	2	963	+35.714%
2026-04-17	1.4200	1.4200	1.3900	1.3900	+6.923%	11	962	+36.691%
2026-04-16	1.5500	1.7000	1.1500	1.3000	-42.222%	263	962	+46.154%
2026-04-15	2.1000	2.2500	2.1000	2.2500	+7.143%	2	780	-15.556%
2026-04-14	2.0000	2.2600	2.0000	2.1000	0.000%	16	779	-9.524%
2026-04-13	1.9000	2.1000	1.9000	2.1000	+2.439%	4	783	-9.524%
2026-04-10	2.4500	2.5500	2.0000	2.0500	-20.543%	10	781	-7.317%
2026-04-09	2.5800	2.5800	2.5800	2.5800	-9.474%	3	775	-26.357%
2026-04-08	2.8500	2.8500	2.8500	2.8500	0.000%	2	775	-33.333%
2026-04-07	2.5500	2.8500	2.5500	2.8500	+7.547%	12	773	-33.333%
2026-04-06	3.2500	3.2500	2.6500	2.6500	-13.115%	7	764	-28.302%
2026-04-02	3.0500	3.0500	3.0500	3.0500	-4.688%	1	766	-37.705%
2026-04-01	3.0000	3.2000	3.0000	3.2000	+7.023%	2	766	-40.625%
2026-03-31	2.9900	2.9900	2.9900	2.9900	-20.267%	1	768	-36.455%
2026-03-27	3.7500	3.7500	3.7500	3.7500	+5.634%	1	768	-49.333%
2026-03-26	3.5500	3.5500	3.5500	3.5500	-13.415%	1	768	-46.479%
2026-03-25	4.1000	4.1000	4.1000	4.1000	+19.534%	1	768	-53.659%
2026-03-24	3.4500	3.4500	3.3500	3.4300	-10.909%	43	768	-44.606%
2026-03-23	3.8500	3.8500	3.8500	3.8500	-7.229%	5	800	-50.649%
2026-03-20	4.1500	4.1500	4.1500	4.1500	-15.479%	3	795	-54.217%
2026-03-19	4.9100	4.9100	4.9100	4.9100	-9.074%	5	792	-61.303%
2026-03-17	5.0000	5.4000	5.0000	5.4000	+9.091%	101	792	-64.815%
2026-03-16	4.5500	4.9500	4.5500	4.9500	+1.020%	5	791	-61.616%
2026-03-12	4.5000	4.9000	4.5000	4.9000	+12.644%	151	792	-61.224%
2026-03-11	4.9000	4.9000	4.3500	4.3500	-17.769%	4	642	-56.322%
2026-03-10	4.5000	5.3300	4.5000	5.2900	-11.833%	3	640	-64.083%
2026-03-09	5.7500	6.0000	5.5700	6.0000	+27.660%	11	642	-68.333%
2026-03-06	5.0000	5.2000	4.7000	4.7000	-14.545%	21	656	-59.574%
2026-03-05	5.5000	5.5000	5.5000	5.5000	-12.698%	4	641	-65.455%
2026-03-04	6.3000	6.3000	6.3000	6.3000	0.000%	1	637	-69.841%
2026-03-02	6.3000	6.3000	6.3000	6.3000	-15.094%	2	638	-69.841%
2026-02-27	7.4200	7.4200	7.4200	7.4200	+7.225%	2	638	-74.394%
2026-02-26	7.0000	7.4300	6.9100	6.9200	-2.535%	6	637	-72.543%
2026-02-25	7.1000	7.1000	7.1000	7.1000	+5.970%	1	632	-73.239%
2026-02-24	7.0000	7.0000	6.6500	6.7000	+0.299%	9	632	-71.642%
2026-02-23	6.0000	6.6800	6.0000	6.6800	+14.188%	14	629	-71.557%
2026-02-20	5.7700	5.8500	5.7700	5.8500	-1.515%	2	626	-67.521%
2026-02-19	5.9300	6.1100	5.8200	5.9400	-8.050%	162	626	-68.013%
2026-02-17	6.5500	6.6000	6.2000	6.4600	-1.374%	65	466	-70.588%
2026-02-12	6.2200	6.5500	6.2200	6.5500	+2.826%	91	406	-70.992%
2026-02-11	6.3700	6.3700	6.3700	6.3700	+6.167%	1	315	-70.173%
2026-02-10	5.9700	6.0700	5.9600	6.0000	+15.385%	16	315	-68.333%
2026-02-06	4.9200	5.2000	4.9000	5.2000	+30.000%	10	302	-63.462%
2026-02-03	3.6000	4.0000	3.6000	4.0000	-18.367%	4	303	-52.500%
2026-02-02	5.2500	5.2500	4.7000	4.9000	+32.432%	40	303	-61.224%
2026-01-29	3.7000	3.7000	3.7000	3.7000	+0.271%	1	295	-48.649%
2026-01-28	3.7000	3.7000	3.6900	3.6900	-7.750%	3	295	-48.509%
2026-01-27	4.3000	4.3000	3.8000	4.0000	+3.896%	4	293	-52.500%
2026-01-26	4.1000	4.5000	3.8500	3.8500	+1.316%	15	291	-50.649%
2026-01-23	4.4000	4.4000	3.5200	3.8000	-5.000%	119	298	-50.000%
2026-01-22	4.3500	5.9500	3.6000	4.0000	-59.432%	78	372	-52.500%
2026-01-21	9.8600	9.8600	9.8600	9.8600	-2.857%	12	335	-80.730%
2026-01-20	9.8700	10.1500	9.8700	10.1500	-5.581%	17	335	-81.281%
2026-01-16	11.4500	11.4800	10.3000	10.7500	-9.664%	62	293	-82.326%
2026-01-15	10.5500	11.9000	10.5500	11.9000	+8.182%	47	293	-84.034%
2026-01-13	11.0000	11.0000	11.0000	11.0000	-17.726%	2	268	-82.727%
2026-01-09	13.3700	13.3700	13.3700	13.3700	-3.951%	1	268	-85.789%
2026-01-07	13.9200	13.9200	13.9200	13.9200	+10.476%	1	268	-86.351%
2026-01-05	12.6000	12.6000	12.6000	12.6000	-1.099%	2	268	-84.921%
2025-12-30	12.7400	12.7400	12.7400	12.7400	+1.920%	2	268	-85.086%
2025-12-29	12.6800	13.0500	12.5000	12.5000	-1.961%	112	266	-84.800%
2025-12-26	13.0000	13.0000	12.7500	12.7500	-0.778%	3	156	-85.098%
2025-12-24	12.8500	12.8500	12.8500	12.8500	+3.629%	4	153	-85.214%
2025-12-23	12.4000	12.4000	12.4000	12.4000	-7.046%	1	153	-84.677%
2025-12-19	13.3400	13.3400	13.3400	13.3400	-2.982%	2	153	-85.757%
2025-12-18	13.7500	13.7500	13.7500	13.7500	-3.509%	1	155	-86.182%
2025-12-16	14.2500	14.2500	14.2500	14.2500	-5.567%	2	154	-86.667%
2025-12-15	15.0900	15.0900	15.0900	15.0900	+18.725%	2	154	-87.409%
2025-12-12	12.7000	12.7100	12.7000	12.7100	+3.586%	10	152	-85.051%
2025-12-10	11.3800	12.2700	11.3800	12.2700	+4.962%	4	142	-84.515%
2025-12-09	12.0500	12.0500	11.6900	11.6900	-1.847%	35	141	-83.747%
2025-12-08	12.9200	12.9200	11.9100	11.9100	-10.787%	5	126	-84.047%
2025-12-04	13.3500	13.3500	13.3500	13.3500	-14.968%	1	126	-85.768%
2025-11-21	15.7000	15.7000	15.7000	15.7000	-12.778%	1	126	-87.898%
2025-11-17	18.0000	18.0000	18.0000	18.0000	+7.207%	1	125	-89.444%
2025-11-13	17.0000	17.0000	16.7500	16.7900	+1.758%	16	125	-88.684%
2025-11-12	15.5200	16.5000	15.5200	16.5000	+13.014%	9	134	-88.485%
2025-11-10	14.6500	14.6500	14.6000	14.6000	-2.667%	2	140	-86.986%
2025-10-28	15.5500	15.5500	15.0000	15.0000	-6.250%	7	140	-87.333%
2025-10-27	16.0000	16.0000	16.0000	16.0000	+4.575%	1	140	-88.125%
2025-10-24	15.3000	15.3000	15.3000	15.3000	0.000%	8	140	-87.582%
2025-10-23	15.3600	15.3600	15.3000	15.3000	-5.263%	4	132	-87.582%
2025-10-22	16.3200	16.5000	16.1500	16.1500	0.000%	9	130	-88.235%
2025-10-21	16.5000	16.5000	16.1500	16.1500	-5.831%	16	130	-88.235%
2025-10-20	16.7500	17.1500	16.7500	17.1500	+0.882%	6	114	-88.921%
2025-10-17	17.0000	17.0000	17.0000	17.0000	+3.030%	6	120	-88.824%
2025-10-16	16.5000	16.5000	16.5000	16.5000	-5.714%	2	126	-88.485%
2025-10-15	17.1500	17.5000	15.9500	17.5000	-13.495%	52	126	-89.143%
2025-10-10	20.2300	20.2300	20.2300	20.2300	-2.740%	1	122	-90.608%
2025-10-03	20.8000	20.8000	20.8000	20.8000	-1.188%	15	123	-90.865%
2025-09-30	20.9500	21.0500	20.9500	21.0500	-5.180%	2	123	-90.974%
2025-09-24	22.2000	22.2000	22.2000	22.2000	-0.404%	2	123	-91.441%
2025-09-23	22.0500	22.2900	22.0500	22.2900	+10.401%	2	123	-91.476%
2025-09-17	20.1900	20.1900	20.1900	20.1900	+0.648%	2	123	-90.589%
2025-09-12	19.9000	20.0600	19.9000	20.0600	+17.310%	2	123	-90.528%
2025-09-10	18.5600	18.5600	17.1000	17.1000	-16.176%	3	123	-88.889%
2025-09-04	20.4000	20.4000	20.4000	20.4000	+10.569%	1	121	-90.686%
2025-08-28	18.3700	18.6200	18.3700	18.4500	-1.600%	6	121	-89.702%
2025-08-27	18.7100	18.8500	18.7100	18.7500	-6.484%	3	119	-89.867%
2025-08-25	19.2000	20.0500	19.2000	20.0500	-1.764%	41	118	-90.524%
2025-08-21	20.0000	20.4900	20.0000	20.4100	+10.146%	69	98	-90.691%
2025-08-12	18.3300	18.5300	18.3300	18.5300	-6.650%	2	83	-89.746%
2025-08-11	19.6500	19.8500	19.6500	19.8500	-3.171%	2	82	-90.428%
2025-08-08	20.5000	20.5000	20.5000	20.5000	-1.679%	1	82	-90.732%
2025-08-07	20.8500	20.8500	20.8500	20.8500	+9.737%	6	82	-90.887%
2025-08-06	19.0000	19.0000	19.0000	19.0000	-1.042%	1	87	-90.000%
2025-08-05	19.2000	19.2000	19.2000	19.2000	+13.609%	1	87	-90.104%
2025-07-29	16.0000	16.9000	16.0000	16.9000	+3.617%	5	86	-88.757%
2025-07-28	16.2500	16.3100	16.2500	16.3100	+0.679%	2	87	-88.351%
2025-07-25	16.2000	16.2000	16.2000	16.2000	+5.882%	2	87	-88.272%
2025-07-22	15.7700	15.7700	15.3000	15.3000	-3.103%	4	89	-87.582%
2025-07-21	15.7900	15.7900	15.7900	15.7900	+3.203%	4	88	-87.967%
2025-07-18	15.6200	15.6200	15.2800	15.3000	+14.607%	9	92	-87.582%
2025-07-17	14.4000	14.4000	12.9700	13.3500	-30.649%	61	89	-85.768%
2025-07-09	19.2500	19.2500	19.2500	19.2500	-23.154%	1	32	-90.130%
2025-06-13	25.0500	25.0500	25.0500	25.0500	+1.008%	8	33	-92.415%
2025-06-12	24.5400	24.8000	24.5400	24.8000	+6.301%	2	33	-92.339%
2025-06-09	23.0200	23.3300	23.0200	23.3300	-1.520%	2	33	-91.856%
2025-06-06	23.3700	23.6900	23.3700	23.6900	+2.068%	4	33	-91.980%
2025-05-29	22.8300	23.2100	22.8300	23.2100	+3.801%	2	33	-91.814%
2025-05-23	22.3600	22.3600	22.3600	22.3600	-0.268%	2	33	-91.503%
2025-05-22	22.1700	22.4200	22.1700	22.4200	-9.597%	2	33	-91.525%
2025-05-21	24.6400	24.8000	24.6400	24.8000	0.000%	2	33	-92.339%
2025-05-20	24.4900	24.8000	24.4900	24.8000	-0.601%	2	33	-92.339%
2025-05-19	24.7100	24.9500	24.7100	24.9500	+3.570%	2	33	-92.385%
2025-05-16	23.9200	24.0900	23.9200	24.0900	+4.557%	4	33	-92.113%
2025-05-15	22.8100	23.0400	22.8100	23.0400	+7.163%	2	33	-91.753%
2025-05-13	21.5000	21.5000	21.5000	21.5000	-13.655%	1	33	-91.163%
2025-05-08	24.7200	24.9000	24.7200	24.9000	+1.302%	2	33	-92.369%
2025-05-07	24.3200	24.5800	24.3200	24.5800	+6.823%	2	33	-92.270%
2025-05-06	22.8200	23.0100	22.8200	23.0100	+2.723%	2	33	-91.743%
2025-05-05	22.4000	22.4000	22.4000	22.4000	-2.141%	2	33	-91.518%
2025-05-02	22.7600	22.8900	22.7600	22.8900	+7.667%	8	33	-91.699%
2025-04-30	21.1400	21.2600	21.1400	21.2600	-4.834%	2	33	-91.063%
2025-04-29	22.2000	22.3400	22.2000	22.3400	+4.686%	2	33	-91.495%
2025-04-28	20.8800	21.3400	20.8800	21.3400	-0.652%	2	33	-91.097%
2025-04-24	21.1500	21.4800	21.1500	21.4800	-4.787%	2	33	-91.155%
2025-04-22	22.4800	22.5600	22.4800	22.5600	-1.913%	2	33	-91.578%
2025-04-21	23.0000	23.0000	23.0000	23.0000	-0.433%	1	33	-91.739%
2025-04-17	22.9400	23.1000	22.9400	23.1000	-2.941%	2	33	-91.775%
2025-04-16	23.8000	23.8000	23.8000	23.8000	+20.445%	1	33	-92.017%
2025-04-15	19.4200	19.7600	19.4200	19.7600	-2.756%	2	32	-90.385%
2025-04-14	20.0400	20.3200	20.0400	20.3200	-3.100%	2	32	-90.650%
2025-04-11	20.6700	20.9700	20.6700	20.9700	+11.721%	4	32	-90.939%
2025-04-10	18.7700	18.7700	18.7700	18.7700	-7.990%	4	32	-89.877%
2025-04-04	20.4000	20.4000	20.4000	20.4000	-10.251%	8	34	-90.686%
2025-04-03	22.3500	22.7300	22.3500	22.7300	+3.318%	2	37	-91.641%
2025-04-02	21.6300	22.0000	21.6300	22.0000	-2.222%	2	37	-91.364%
2025-04-01	22.5000	22.5000	22.5000	22.5000	-0.531%	4	37	-91.556%
2025-03-31	22.2200	22.6200	22.2200	22.6200	+16.000%	2	41	-91.600%
2025-03-25	19.5000	19.5000	19.5000	19.5000	+6.267%	1	41	-90.256%
2025-03-18	19.5900	19.5900	18.3500	18.3500	-29.935%	3	41	-89.646%
2025-03-10	26.4200	26.4200	26.1900	26.1900	-8.266%	10	38	-92.745%
2025-03-04	29.2500	29.2500	28.5500	28.5500	+13.204%	7	35	-93.345%
2025-02-28	25.2200	25.2200	25.2200	25.2200	+0.278%	16	33	-92.466%
2025-02-25	25.1500	25.1500	25.1500	25.1500	+1.534%	3	30	-92.445%
2025-02-24	24.7700	24.7700	24.7700	24.7700	+13.624%	1	30	-92.329%
2025-02-10	21.8000	21.8000	21.8000	21.8000	+11.224%	8	30	-91.284%
2025-01-28	19.6000	19.6000	19.6000	19.6000	+103.954%	1	26	-90.306%
2025-01-15	9.6100	9.6100	9.6100	9.6100	-5.227%	6	26	-80.229%
2025-01-06	10.1400	10.1400	10.1400	10.1400	-8.649%	1	19	-81.262%
2025-01-03	10.9100	11.1000	10.9100	11.1000	-3.478%	16	19	-82.883%
2024-12-11	11.5000	11.5000	11.5000	11.5000	-9.733%	1	13	-83.478%
2024-11-18	12.7400	12.7400	12.7400	12.7400	+4.000%	1	11	-85.086%
2024-11-07	12.2500	12.2500	12.2500	12.2500	-16.439%	2	10	-84.490%
2024-11-04	14.6600	14.6600	14.6600	14.6600	+22.575%	2	8	-87.040%
2024-10-29	11.9600	11.9600	11.9600	11.9600	-8.841%	1	6	-84.114%
2024-10-09	13.1200	13.1200	13.1200	13.1200	+26.154%	3	5	-85.518%
2024-09-27	10.4000	10.4000	10.4000	10.4000	-8.932%	2	2	-81.731%
2024-09-24	11.4200	11.4200	11.4200	11.4200	-4.034%	2	3	-83.363%
2024-09-19	11.9200	11.9200	11.9000	11.9000	-13.012%	2	2	-84.034%
2024-09-17	13.9100	13.9100	13.6800	13.6800	0.000%	2	1	-86.111%