Dark

ABT20270115C130
ABT Jan 15 2027 130.00 Call (ABT270115C00130000)
option OPRA

EOD

Sep 9, 2026

0.90000.000%(0.0000)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.8500	0.9000	0.8500	0.9000	0.000%	38	1,194	0.000%
2026-09-08	0.9600	0.9600	0.8800	0.9000	-31.818%	7	1,195	0.000%
2026-09-04	1.1500	1.3200	1.1500	1.3200	+1.538%	24	1,187	-31.818%
2026-09-03	1.6000	1.6000	1.3000	1.3000	-18.750%	6	1,187	-30.769%
2026-09-02	1.6000	1.8500	1.6000	1.6000	-20.000%	132	1,186	-43.750%
2026-08-28	2.0000	2.0000	2.0000	2.0000	-14.894%	1	1,083	-55.000%
2026-08-27	2.3500	2.3500	2.3500	2.3500	-11.985%	1	1,084	-61.702%
2026-08-26	2.9000	2.9100	2.6700	2.6700	-9.492%	24	1,084	-66.292%
2026-08-25	3.2000	3.2000	2.9500	2.9500	-15.714%	45	1,062	-69.492%
2026-08-24	3.6000	3.6000	3.5000	3.5000	+1.449%	106	1,049	-74.286%
2026-08-21	2.9000	3.4500	2.9000	3.4500	+11.290%	14	974	-73.913%
2026-08-20	3.0000	3.1000	3.0000	3.1000	+3.333%	11	975	-70.968%
2026-08-19	2.4500	3.2500	2.4500	3.0000	+13.208%	102	968	-70.000%
2026-08-18	2.4900	2.6500	2.4500	2.6500	+15.217%	5	933	-66.038%
2026-08-14	2.3000	2.4200	2.3000	2.3000	+2.222%	8	932	-60.870%
2026-08-13	2.4400	2.5000	2.0800	2.2500	+15.385%	63	932	-60.000%
2026-08-12	1.9500	1.9500	1.9500	1.9500	0.000%	7	895	-53.846%
2026-08-10	1.9500	1.9500	1.9500	1.9500	+11.429%	11	902	-53.846%
2026-08-07	1.7500	1.7500	1.7500	1.7500	-5.405%	10	891	-48.571%
2026-08-06	1.8500	1.8500	1.8500	1.8500	+32.143%	3	881	-51.351%
2026-08-05	1.5000	1.5000	1.4000	1.4000	-20.000%	4	878	-35.714%
2026-08-04	1.7700	1.7800	1.7500	1.7500	-21.525%	3	879	-48.571%
2026-07-29	2.4000	2.5500	2.2300	2.2300	+11.500%	264	879	-59.641%
2026-07-28	2.2400	2.4000	2.0000	2.0000	+31.579%	64	716	-55.000%
2026-07-27	1.5500	1.7500	1.5000	1.5200	+1.333%	31	676	-40.789%
2026-07-24	1.5000	1.5000	1.5000	1.5000	+25.000%	19	648	-40.000%
2026-07-22	1.1000	1.2000	1.1000	1.2000	-9.774%	60	629	-25.000%
2026-07-20	1.3300	1.3300	1.2500	1.3300	+2.308%	7	579	-32.331%
2026-07-17	1.1700	1.3000	1.0000	1.3000	0.000%	8	573	-30.769%
2026-07-16	1.3400	1.5000	1.2800	1.3000	+100.000%	49	565	-30.769%
2026-07-13	0.5500	0.6700	0.5500	0.6500	-18.750%	8	526	+38.462%
2026-07-08	0.8000	0.8000	0.8000	0.8000	-15.789%	6	522	+12.500%
2026-07-07	1.0000	1.0000	0.9500	0.9500	+11.765%	8	516	-5.263%
2026-07-06	0.8500	0.8500	0.8500	0.8500	-6.593%	1	524	+5.882%
2026-07-02	0.7500	0.9100	0.7000	0.9100	+30.000%	29	512	-1.099%
2026-07-01	0.8000	0.8000	0.6500	0.7000	-17.647%	26	512	+28.571%
2026-06-26	0.8500	0.8500	0.8500	0.8500	+70.000%	1	511	+5.882%
2026-06-22	0.5000	0.5000	0.5000	0.5000	-15.254%	5	510	+80.000%
2026-06-17	0.6500	0.6500	0.5900	0.5900	-15.714%	3	505	+52.542%
2026-06-12	0.7000	0.7000	0.7000	0.7000	+75.000%	1	504	+28.571%
2026-06-11	0.4000	0.4000	0.4000	0.4000	-55.556%	2	505	+125.000%
2026-06-09	0.8700	0.9000	0.8700	0.9000	0.000%	18	505	0.000%
2026-06-08	0.9000	0.9000	0.9000	0.9000	-12.621%	4	509	0.000%
2026-06-05	1.0300	1.0300	1.0300	1.0300	+10.753%	18	513	-12.621%
2026-06-04	0.9500	0.9600	0.9000	0.9300	-2.105%	33	513	-3.226%
2026-06-03	0.9500	0.9500	0.9500	0.9500	+26.667%	4	503	-5.263%
2026-06-02	0.8100	0.8500	0.7400	0.7500	-11.765%	9	503	+20.000%
2026-06-01	0.6300	0.8500	0.6300	0.8500	+54.545%	18	507	+5.882%
2026-05-29	0.6000	0.6000	0.5500	0.5500	0.000%	5	506	+63.636%
2026-05-28	0.5800	0.5800	0.5500	0.5500	-12.698%	2	505	+63.636%
2026-05-27	0.6300	0.7500	0.6200	0.6300	-10.000%	25	505	+42.857%
2026-05-21	0.7000	0.7000	0.7000	0.7000	-6.667%	1	505	+28.571%
2026-05-19	0.7500	0.7500	0.7500	0.7500	+7.143%	8	504	+20.000%
2026-05-15	0.5400	0.7000	0.5400	0.7000	+32.075%	8	496	+28.571%
2026-05-14	0.5300	0.5300	0.5300	0.5300	-11.667%	1	501	+69.811%
2026-05-13	0.6000	0.6000	0.6000	0.6000	+33.333%	1	497	+50.000%
2026-05-12	0.4100	0.4500	0.3500	0.4500	0.000%	6	497	+100.000%
2026-05-11	0.4500	0.4500	0.4500	0.4500	-10.000%	15	497	+100.000%
2026-05-05	0.5000	0.5000	0.5000	0.5000	-15.254%	7	497	+80.000%
2026-05-04	0.5900	0.5900	0.5900	0.5900	+5.357%	1	490	+52.542%
2026-04-30	0.5600	0.5600	0.5600	0.5600	-31.707%	3	490	+60.714%
2026-04-28	0.8100	1.0500	0.8100	0.8200	+9.333%	4	493	+9.756%
2026-04-27	0.7500	0.7500	0.7500	0.7500	+22.951%	1	491	+20.000%
2026-04-23	0.6500	0.6500	0.6100	0.6100	-12.857%	5	490	+47.541%
2026-04-21	0.8500	0.8500	0.7000	0.7000	-11.392%	7	484	+28.571%
2026-04-17	1.2000	1.2000	0.7900	0.7900	+5.333%	10	484	+13.924%
2026-04-16	1.1500	1.1500	0.7500	0.7500	-51.613%	64	485	+20.000%
2026-04-15	1.5500	1.6200	1.4500	1.5500	+29.167%	37	496	-41.935%
2026-04-14	1.5000	1.6000	1.2000	1.2000	-16.084%	23	504	-25.000%
2026-04-13	1.4000	1.4300	1.4000	1.4300	-1.379%	5	524	-37.063%
2026-04-10	1.4500	1.4500	1.4500	1.4500	-17.143%	1	527	-37.931%
2026-04-09	1.7500	1.7500	1.7500	1.7500	-14.634%	9	526	-48.571%
2026-04-08	2.1500	2.1500	2.0500	2.0500	+6.771%	9	526	-56.098%
2026-04-07	1.9500	2.0000	1.9200	1.9200	+1.053%	9	531	-53.125%
2026-04-06	1.9000	1.9000	1.9000	1.9000	-17.391%	2	526	-52.632%
2026-04-02	2.3000	2.3000	2.3000	2.3000	0.000%	8	534	-60.870%
2026-04-01	2.2500	2.3000	2.2500	2.3000	+9.005%	19	534	-60.870%
2026-03-31	2.1100	2.1100	2.1100	2.1100	-13.169%	5	543	-57.346%
2026-03-30	2.4300	2.4300	2.4300	2.4300	-10.662%	1	548	-62.963%
2026-03-27	2.7500	2.7500	2.7200	2.7200	-0.366%	15	549	-66.912%
2026-03-25	2.7000	2.7800	2.7000	2.7300	+9.200%	5	557	-67.033%
2026-03-24	2.5000	2.5000	2.5000	2.5000	-16.388%	2	552	-64.000%
2026-03-20	2.9500	2.9900	2.8700	2.9900	-13.333%	4	552	-69.900%
2026-03-19	3.6000	3.6000	3.4500	3.4500	+1.471%	2	551	-73.913%
2026-03-18	3.4000	3.4000	3.4000	3.4000	-13.924%	7	551	-73.529%
2026-03-17	3.9500	3.9500	3.9500	3.9500	+8.219%	7	550	-77.215%
2026-03-12	3.6500	3.6500	3.6500	3.6500	-5.440%	3	550	-75.342%
2026-03-06	3.8600	3.8600	3.8600	3.8600	-4.926%	5	547	-76.684%
2026-03-05	4.0600	4.0600	4.0600	4.0600	-27.758%	1	542	-77.833%
2026-03-02	5.6200	5.6200	5.6200	5.6200	+20.860%	1	542	-83.986%
2026-02-26	4.6500	4.6500	4.6500	4.6500	-10.058%	10	542	-80.645%
2026-02-25	5.2000	5.2000	5.0600	5.1700	+0.388%	6	538	-82.592%
2026-02-24	5.2000	5.2000	5.1400	5.1500	+13.187%	114	538	-82.524%
2026-02-19	4.0000	4.5500	4.0000	4.5500	-24.793%	22	476	-80.220%
2026-02-18	6.0500	6.0500	6.0500	6.0500	+23.469%	1	454	-85.124%
2026-02-17	4.9000	4.9000	4.9000	4.9000	0.000%	1	455	-81.633%
2026-02-13	4.9000	4.9000	4.9000	4.9000	+2.083%	2	455	-81.633%
2026-02-12	4.8000	4.8000	4.8000	4.8000	-2.041%	5	455	-81.250%
2026-02-11	4.3500	4.9000	4.3500	4.9000	+13.164%	7	450	-81.633%
2026-02-10	4.4100	4.4100	4.3300	4.3300	+15.467%	2	447	-79.215%
2026-02-06	3.7500	3.7500	3.7500	3.7500	+10.294%	6	447	-76.000%
2026-02-05	3.4000	3.4000	3.4000	3.4000	-1.449%	2	447	-73.529%
2026-02-04	3.4500	3.5500	3.4500	3.4500	+7.477%	11	445	-73.913%
2026-02-03	3.2100	3.2100	3.2100	3.2100	-11.326%	3	434	-71.963%
2026-02-02	3.4000	3.7500	3.4000	3.6200	+29.749%	15	437	-75.138%
2026-01-30	2.6500	3.0000	2.6500	2.7900	+3.333%	23	430	-67.742%
2026-01-29	2.6000	2.7600	2.6000	2.7000	+2.662%	17	430	-66.667%
2026-01-28	2.7000	2.7000	2.5500	2.6300	-8.681%	9	427	-65.779%
2026-01-27	3.2500	3.2500	2.8600	2.8800	-7.097%	39	420	-68.750%
2026-01-26	3.3400	3.3400	3.0000	3.1000	+14.815%	9	403	-70.968%
2026-01-23	3.3000	3.3000	2.5300	2.7000	-11.184%	25	400	-66.667%
2026-01-22	3.5000	4.5000	3.0000	3.0400	-61.323%	27	398	-70.395%
2026-01-21	8.1000	8.1000	7.8600	7.8600	+2.078%	110	384	-88.550%
2026-01-20	8.0000	8.0000	7.1000	7.7000	-8.333%	172	274	-88.312%
2026-01-16	8.7500	8.7500	8.4000	8.4000	-12.042%	8	201	-89.286%
2026-01-15	9.4000	9.5500	9.4000	9.5500	-4.500%	10	201	-90.576%
2026-01-14	9.3200	10.0000	9.3200	10.0000	+11.111%	11	204	-91.000%
2026-01-13	9.0000	9.0000	9.0000	9.0000	-16.512%	1	205	-90.000%
2026-01-07	10.7800	10.7800	10.7800	10.7800	-10.539%	20	204	-91.651%
2026-01-06	12.0500	12.0500	12.0500	12.0500	+31.407%	2	204	-92.531%
2026-01-05	9.1700	9.1700	9.1700	9.1700	-5.852%	12	192	-90.185%
2026-01-02	9.6600	9.7400	9.6600	9.7400	-8.972%	12	192	-90.760%
2025-12-24	10.7000	10.7500	10.6500	10.7000	+0.943%	14	177	-91.589%
2025-12-23	10.6000	10.6000	10.6000	10.6000	-4.847%	1	177	-91.509%
2025-12-18	10.6500	11.1400	10.6500	11.1400	-7.934%	6	177	-91.921%
2025-12-16	12.1000	12.1000	12.1000	12.1000	+17.934%	2	173	-92.562%
2025-12-12	10.2600	10.2600	10.2600	10.2600	+10.560%	10	172	-91.228%
2025-12-10	9.2800	9.2800	9.2800	9.2800	-5.306%	20	181	-90.302%
2025-12-09	9.8000	9.8000	9.8000	9.8000	+3.158%	25	161	-90.816%
2025-12-08	9.5000	9.5000	9.5000	9.5000	-17.175%	1	136	-90.526%
2025-12-05	11.4700	11.4700	11.4700	11.4700	-4.655%	2	135	-92.153%
2025-12-04	11.5100	12.0300	11.5100	12.0300	+0.334%	2	135	-92.519%
2025-11-19	11.9900	11.9900	11.9900	11.9900	-13.116%	1	134	-92.494%
2025-11-12	12.7500	13.8000	12.7500	13.8000	+21.053%	3	135	-93.478%
2025-11-06	11.4000	11.4000	11.4000	11.4000	-8.800%	1	137	-92.105%
2025-11-05	12.5000	12.5000	12.5000	12.5000	+1.215%	3	137	-92.800%
2025-11-03	12.3500	12.3500	12.3500	12.3500	-2.909%	1	137	-92.713%
2025-10-24	12.7200	12.7200	12.7200	12.7200	-2.154%	1	137	-92.925%
2025-10-23	13.5000	13.5000	13.0000	13.0000	-5.455%	2	138	-93.077%
2025-10-21	13.7500	13.7500	13.7500	13.7500	-1.716%	1	137	-93.455%
2025-10-15	13.4000	13.9900	13.4000	13.9900	-20.148%	3	136	-93.567%
2025-10-10	17.5200	17.5200	17.5200	17.5200	-0.737%	1	135	-94.863%
2025-09-30	17.6500	17.6500	17.6500	17.6500	+0.284%	1	136	-94.901%
2025-09-29	17.6000	17.6000	17.6000	17.6000	+4.142%	1	136	-94.886%
2025-09-25	16.9000	16.9000	16.9000	16.9000	+1.198%	1	135	-94.675%
2025-09-16	16.7000	16.7000	16.7000	16.7000	+6.369%	1	135	-94.611%
2025-09-15	15.7000	15.7000	15.7000	15.7000	-2.484%	4	135	-94.268%
2025-09-11	15.3500	16.1000	15.3500	16.1000	+9.524%	4	139	-94.410%
2025-09-10	14.7000	14.7000	14.7000	14.7000	-4.854%	1	137	-93.878%
2025-09-03	15.4500	15.4500	15.4500	15.4500	-8.036%	2	137	-94.175%
2025-08-22	16.8000	16.8000	16.8000	16.8000	-0.178%	2	137	-94.643%
2025-08-20	17.5500	17.5500	16.8300	16.8300	+1.325%	4	139	-94.652%
2025-08-18	16.6100	16.6100	16.6100	16.6100	+11.477%	10	135	-94.582%
2025-08-13	14.8500	14.9000	14.8500	14.9000	-5.994%	5	125	-93.960%
2025-08-12	15.8500	15.8500	15.8500	15.8500	-14.785%	3	120	-94.322%
2025-08-08	18.3000	18.6000	18.3000	18.6000	+33.333%	4	117	-95.161%
2025-08-01	13.9300	13.9500	13.9300	13.9500	-7.982%	2	118	-93.548%
2025-07-30	15.4500	15.4500	15.1600	15.1600	+9.538%	7	120	-94.063%
2025-07-25	13.8200	13.8400	13.8200	13.8400	+14.760%	2	120	-93.497%
2025-07-23	12.3900	12.3900	12.0600	12.0600	-5.412%	2	118	-92.537%
2025-07-22	12.7500	12.7500	12.7500	12.7500	-3.701%	1	117	-92.941%
2025-07-21	12.7600	13.3000	12.7600	13.2400	+20.913%	10	117	-93.202%
2025-07-17	11.5000	12.2100	10.8200	10.9500	-37.784%	8	115	-91.781%
2025-07-16	17.6000	17.6000	17.6000	17.6000	-2.762%	2	110	-94.886%
2025-07-14	18.1000	18.1000	18.0000	18.1000	+1.685%	10	110	-95.028%
2025-07-11	17.8000	17.8000	17.8000	17.8000	-16.432%	15	103	-94.944%
2025-07-01	21.3000	21.3000	21.3000	21.3000	+7.035%	1	119	-95.775%
2025-06-27	20.0000	20.0000	19.9000	19.9000	+4.462%	6	119	-95.477%
2025-06-26	19.6500	19.6500	19.0500	19.0500	-17.888%	6	118	-95.276%
2025-06-24	23.2000	23.2000	23.2000	23.2000	+18.066%	2	117	-96.121%
2025-06-18	19.6500	19.6500	19.6500	19.6500	-7.311%	1	117	-95.420%
2025-06-16	21.2000	21.2000	21.2000	21.2000	-0.469%	1	117	-95.755%
2025-06-11	21.3000	21.3000	21.3000	21.3000	+1.380%	1	116	-95.775%
2025-06-10	20.7100	21.0100	20.7100	21.0100	+1.645%	2	116	-95.716%
2025-06-06	20.5100	20.6700	20.5100	20.6700	+0.682%	4	116	-95.646%
2025-06-02	20.4000	20.5300	20.4000	20.5300	+0.785%	2	116	-95.616%
2025-05-29	20.0400	20.3700	20.0400	20.3700	+5.271%	2	116	-95.582%
2025-05-23	19.2300	19.3500	19.2300	19.3500	-10.541%	4	116	-95.349%
2025-05-20	21.3700	21.6300	21.3700	21.6300	-1.726%	2	116	-95.839%
2025-05-19	21.7800	22.0100	21.7800	22.0100	+2.040%	2	116	-95.911%
2025-05-16	21.6400	21.6400	21.5700	21.5700	+18.451%	4	116	-95.828%
2025-05-13	18.0400	18.2100	18.0400	18.2100	-16.697%	2	116	-95.058%
2025-05-09	21.6400	21.8600	21.6400	21.8600	+0.645%	4	116	-95.883%
2025-05-07	21.4800	21.7200	21.4800	21.7200	+12.539%	2	116	-95.856%
2025-05-06	19.2000	19.3000	19.2000	19.3000	-2.030%	2	116	-95.337%
2025-05-05	19.7000	19.7000	19.7000	19.7000	-1.352%	4	115	-95.431%
2025-05-02	19.8800	19.9700	19.8800	19.9700	+2.674%	4	119	-95.493%
2025-04-29	19.2400	19.4500	19.2400	19.4500	+5.135%	2	119	-95.373%
2025-04-28	18.3500	18.6800	18.3500	18.5000	+4.579%	5	118	-95.135%
2025-04-25	17.4800	17.6900	17.4800	17.6900	-0.785%	4	117	-94.912%
2025-04-24	17.8300	17.8300	17.8300	17.8300	-5.160%	6	116	-94.952%
2025-04-23	18.3300	18.8000	18.3300	18.8000	+1.897%	2	110	-95.213%
2025-04-21	19.8000	19.8000	18.4500	18.4500	-8.618%	11	109	-95.122%
2025-04-17	19.8300	20.1900	19.8300	20.1900	-3.857%	2	108	-95.542%
2025-04-16	21.0000	21.0000	21.0000	21.0000	+25.373%	3	108	-95.714%
2025-04-15	17.5900	17.5900	16.7500	16.7500	-6.944%	5	111	-94.627%
2025-04-14	17.6000	18.1000	17.6000	18.0000	-1.639%	11	110	-95.000%
2025-04-11	18.2900	18.4300	18.2900	18.3000	+22.819%	36	110	-95.082%
2025-04-07	14.9000	14.9000	14.9000	14.9000	-18.801%	3	95	-93.960%
2025-04-04	18.3500	18.3500	18.0300	18.3500	-5.558%	28	95	-95.095%
2025-04-03	19.4300	19.4300	19.4300	19.4300	+0.517%	3	93	-95.368%
2025-04-02	18.6000	19.3300	18.6000	19.3300	-3.783%	6	90	-95.344%
2025-04-01	19.8800	20.0900	19.8800	20.0900	+1.056%	2	90	-95.520%
2025-03-31	19.5000	19.8800	19.5000	19.8800	+20.121%	2	90	-95.473%
2025-03-19	16.5500	16.5500	16.5500	16.5500	+7.537%	1	90	-94.562%
2025-03-18	15.7000	15.7000	15.3900	15.3900	-7.844%	2	89	-94.152%
2025-03-17	16.7000	16.7000	16.7000	16.7000	+2.454%	2	89	-94.611%
2025-03-14	15.8600	16.3000	15.8600	16.3000	-34.008%	4	89	-94.479%
2025-03-10	24.7000	24.7000	24.7000	24.7000	+5.556%	2	88	-96.356%
2025-03-07	22.7500	23.4000	22.7500	23.4000	+8.333%	6	88	-96.154%
2025-03-06	22.7000	22.7000	21.6000	21.6000	-10.000%	3	90	-95.833%
2025-03-05	23.6000	24.0000	23.6000	24.0000	-3.808%	2	90	-96.250%
2025-03-03	24.9500	24.9500	24.9500	24.9500	+3.958%	2	90	-96.393%
2025-02-28	21.9000	24.0000	21.9000	24.0000	+9.589%	22	92	-96.250%
2025-02-21	21.9000	21.9000	21.9000	21.9000	+11.963%	6	98	-95.890%
2025-02-20	19.5600	19.5600	19.5600	19.5600	+2.947%	3	98	-95.399%
2025-02-11	19.0000	19.0000	19.0000	19.0000	+1.064%	2	95	-95.263%
2025-02-10	18.8000	18.8000	18.8000	18.8000	+8.671%	1	93	-95.213%
2025-02-06	17.3000	17.3000	17.3000	17.3000	-10.594%	2	94	-94.798%
2025-02-05	18.5000	19.3500	18.5000	19.3500	+15.660%	4	92	-95.349%
2025-02-04	16.7300	16.7300	16.7300	16.7300	-4.400%	1	92	-94.620%
2025-01-29	17.5000	17.5000	17.5000	17.5000	-0.568%	6	91	-94.857%
2025-01-27	15.6000	17.9100	15.6000	17.6000	+20.962%	5	91	-94.886%
2025-01-24	14.0500	14.5500	14.0500	14.5500	+81.875%	6	94	-93.814%
2025-01-15	8.0000	8.0000	8.0000	8.0000	-36.609%	44	92	-88.750%
2024-11-27	12.6700	12.6700	12.6200	12.6200	+23.847%	5	43	-92.868%
2024-11-07	10.1900	10.1900	10.1900	10.1900	-12.906%	1	43	-91.168%
2024-11-05	11.7000	11.7000	11.7000	11.7000	+15.157%	2	42	-92.308%
2024-10-25	10.1600	10.1600	10.1600	10.1600	-14.334%	2	42	-91.142%
2024-10-21	11.8600	11.8600	11.8600	11.8600	+24.188%	1	41	-92.411%
2024-09-20	9.5500	9.5500	9.5500	9.5500	+1.058%	80	40	-90.576%
2024-09-19	9.4500	9.4500	9.4500	9.4500	-12.903%	8	40	-90.476%
2024-09-18	10.8700	11.4000	10.8500	10.8500	0.000%	32	32	-91.705%