Dark

ABT20270115C135
ABT Jan 15 2027 135.00 Call (ABT270115C00135000)
option OPRA

EOD

Sep 9, 2026

0.5500-3.509%(-0.0200)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.5500	0.5500	0.5500	0.5500	-3.509%	47	3,671	0.000%
2026-09-08	0.5500	0.5700	0.5500	0.5700	-25.000%	11	3,671	-3.509%
2026-09-03	0.7000	0.8500	0.7000	0.7600	-27.619%	10	3,672	-27.632%
2026-09-02	1.0500	1.0500	1.0500	1.0500	+23.529%	1	3,665	-47.619%
2026-09-01	0.8800	0.8800	0.8500	0.8500	-59.524%	8	3,664	-35.294%
2026-08-26	2.0500	2.1000	2.0500	2.1000	0.000%	20	3,656	-73.810%
2026-08-25	2.1000	2.1000	2.1000	2.1000	-12.500%	750	3,265	-73.810%
2026-08-24	2.5000	2.5000	2.3500	2.4000	0.000%	19	2,985	-77.083%
2026-08-21	2.0000	2.4000	2.0000	2.4000	+9.091%	25	2,969	-77.083%
2026-08-20	2.1000	2.2000	1.9300	2.2000	+7.317%	20	2,973	-75.000%
2026-08-19	2.1000	2.2500	2.0000	2.0500	+17.143%	308	2,982	-73.171%
2026-08-18	1.6500	1.7500	1.6500	1.7500	+34.615%	3	2,729	-68.571%
2026-08-17	1.4000	1.4000	1.3000	1.3000	-10.345%	103	2,730	-57.692%
2026-08-14	1.5900	1.5900	1.4500	1.4500	0.000%	26	2,682	-62.069%
2026-08-13	1.4000	1.4500	1.4000	1.4500	-3.333%	18	2,664	-62.069%
2026-08-12	1.3500	1.5400	1.3500	1.5000	+11.940%	2,040	2,647	-63.333%
2026-08-11	1.2500	1.3400	1.2500	1.3400	+11.667%	30	634	-58.955%
2026-08-07	1.2000	1.2000	1.2000	1.2000	+6.195%	2	611	-54.167%
2026-07-30	1.1300	1.1300	1.1300	1.1300	-16.296%	9	611	-51.327%
2026-07-29	1.4000	1.8000	1.3500	1.3500	-15.625%	50	602	-59.259%
2026-07-28	1.5700	1.6500	1.4600	1.6000	+33.333%	28	587	-65.625%
2026-07-27	1.1100	1.2000	1.1100	1.2000	+20.000%	2	589	-54.167%
2026-07-24	1.0000	1.0000	1.0000	1.0000	+42.857%	3	587	-45.000%
2026-07-21	0.7000	0.7000	0.7000	0.7000	-33.333%	1	586	-21.429%
2026-07-17	1.0500	1.0500	1.0500	1.0500	+10.526%	1	586	-47.619%
2026-07-16	0.8500	1.0500	0.8500	0.9500	+187.879%	18	586	-42.105%
2026-07-14	0.3300	0.3300	0.3300	0.3300	-34.000%	1	573	+66.667%
2026-07-13	0.5000	0.5000	0.5000	0.5000	0.000%	2	573	+10.000%
2026-07-10	0.5000	0.5000	0.5000	0.5000	0.000%	1	574	+10.000%
2026-07-09	0.5000	0.5000	0.5000	0.5000	-16.667%	1	574	+10.000%
2026-07-08	0.6000	0.6000	0.6000	0.6000	-7.692%	1	574	-8.333%
2026-07-07	0.7000	0.7000	0.6500	0.6500	+30.000%	8	575	-15.385%
2026-07-01	0.7000	0.7000	0.5000	0.5000	-9.091%	5	581	+10.000%
2026-06-25	0.5500	0.5500	0.5500	0.5500	+37.500%	1	581	0.000%
2026-06-22	0.4000	0.4000	0.4000	0.4000	-33.333%	1	581	+37.500%
2026-06-15	0.6000	0.6000	0.6000	0.6000	+33.333%	25	581	-8.333%
2026-06-12	0.4500	0.4500	0.4500	0.4500	-40.000%	2	606	+22.222%
2026-06-05	0.7500	0.7500	0.7500	0.7500	+63.043%	1	605	-26.667%
2026-05-29	0.4600	0.4600	0.4600	0.4600	+2.222%	1	605	+19.565%
2026-05-28	0.4500	0.4500	0.4500	0.4500	+4.651%	1	604	+22.222%
2026-05-27	0.4300	0.4300	0.4300	0.4300	-14.000%	12	604	+27.907%
2026-05-22	0.5500	0.5500	0.5000	0.5000	0.000%	3	613	+10.000%
2026-05-21	0.5000	0.5000	0.5000	0.5000	+31.579%	10	613	+10.000%
2026-05-15	0.3400	0.3800	0.3400	0.3800	-2.564%	2	613	+44.737%
2026-05-14	0.7000	0.7000	0.3500	0.3900	-4.878%	20	615	+41.026%
2026-05-11	0.4100	0.4100	0.4100	0.4100	+2.500%	1	626	+34.146%
2026-05-04	0.3800	0.4000	0.3800	0.4000	-14.894%	13	626	+37.500%
2026-04-30	0.4700	0.4700	0.4700	0.4700	-6.000%	2	638	+17.021%
2026-04-29	0.5200	0.5200	0.5000	0.5000	0.000%	11	637	+10.000%
2026-04-23	0.5000	0.5000	0.5000	0.5000	+6.383%	1	648	+10.000%
2026-04-22	0.4700	0.4700	0.4700	0.4700	-6.000%	1	647	+17.021%
2026-04-21	0.6000	0.6000	0.5000	0.5000	-28.571%	18	629	+10.000%
2026-04-20	0.6000	0.7000	0.6000	0.7000	-12.500%	11	629	-21.429%
2026-04-17	0.7000	0.8000	0.7000	0.8000	+45.455%	11	624	-31.250%
2026-04-16	0.6500	0.7000	0.5500	0.5500	-46.078%	8	625	0.000%
2026-04-15	1.0200	1.0200	1.0200	1.0200	-7.273%	1	620	-46.078%
2026-04-14	1.1000	1.1000	1.1000	1.1000	+29.412%	2	620	-50.000%
2026-04-13	0.9500	0.9500	0.8500	0.8500	-19.048%	4	618	-35.294%
2026-04-10	1.4000	1.4000	1.0000	1.0500	-12.500%	3	616	-47.619%
2026-04-09	1.2000	1.2000	1.2000	1.2000	-5.512%	2	615	-54.167%
2026-04-08	1.4000	1.9300	1.2700	1.2700	-9.286%	24	613	-56.693%
2026-04-07	1.4000	1.4000	1.4000	1.4000	0.000%	1	597	-60.714%
2026-04-06	1.4000	1.4000	1.4000	1.4000	-10.828%	1	597	-60.714%
2026-04-02	1.5700	1.5700	1.5700	1.5700	-13.260%	1	597	-64.968%
2026-04-01	1.8100	1.8100	1.8100	1.8100	+15.287%	1	597	-69.613%
2026-03-30	1.5700	1.5700	1.5700	1.5700	-10.286%	3	597	-64.968%
2026-03-24	1.8000	1.8000	1.7500	1.7500	-25.532%	3	597	-68.571%
2026-03-20	2.3500	2.3500	2.3500	2.3500	-17.544%	1	595	-76.596%
2026-03-17	2.8500	2.8500	2.8500	2.8500	+16.803%	1	595	-80.702%
2026-03-16	2.4000	2.6200	2.4000	2.4400	-17.288%	19	595	-77.459%
2026-03-11	2.5000	2.9500	2.5000	2.9500	+6.115%	2	601	-81.356%
2026-03-10	1.4000	3.1000	1.4000	2.7800	+4.906%	48	600	-80.216%
2026-03-06	2.6500	2.6500	2.6500	2.6500	-8.621%	1	609	-79.245%
2026-03-05	2.9000	2.9000	2.9000	2.9000	-31.765%	1	609	-81.034%
2026-02-27	4.3500	4.3500	4.2500	4.2500	+3.659%	42	609	-87.059%
2026-02-26	3.7900	4.1000	3.7900	4.1000	+10.811%	13	603	-86.585%
2026-02-23	3.4000	3.7000	3.4000	3.7000	+23.333%	5	590	-85.135%
2026-02-20	3.0000	3.0000	3.0000	3.0000	-7.692%	1	592	-81.667%
2026-02-19	3.3500	3.3500	3.2500	3.2500	-9.722%	3	592	-83.077%
2026-02-18	3.5000	3.6000	3.4000	3.6000	-2.703%	3	590	-84.722%
2026-02-13	3.4500	3.7500	3.4500	3.7000	+10.448%	29	571	-85.135%
2026-02-12	3.3500	3.3500	3.3500	3.3500	-4.286%	5	571	-83.582%
2026-02-11	3.5000	3.5000	3.5000	3.5000	+6.061%	23	571	-84.286%
2026-02-10	3.3000	3.3000	3.3000	3.3000	+10.000%	3	548	-83.333%
2026-02-09	2.9900	3.0000	2.9900	3.0000	0.000%	6	545	-81.667%
2026-02-06	2.8800	3.0000	2.8800	3.0000	+19.522%	38	540	-81.667%
2026-02-05	2.3900	2.5100	2.3900	2.5100	-0.791%	41	535	-78.088%
2026-02-04	2.4600	2.5300	2.4600	2.5300	+10.480%	12	575	-78.261%
2026-02-03	2.5000	2.5000	2.2900	2.2900	-15.185%	28	574	-75.983%
2026-02-02	3.0000	3.0000	2.7000	2.7000	+32.353%	26	599	-79.630%
2026-01-30	2.0400	2.0400	2.0400	2.0400	+2.000%	2	574	-73.039%
2026-01-29	1.9700	2.0000	1.9700	2.0000	-4.762%	3	574	-72.500%
2026-01-28	2.1100	2.2800	2.0100	2.1000	+5.000%	26	573	-73.810%
2026-01-27	2.0000	2.0000	2.0000	2.0000	-4.306%	22	582	-72.500%
2026-01-26	2.3700	2.6700	2.0900	2.0900	+6.091%	24	560	-73.684%
2026-01-23	2.0000	2.0000	1.9200	1.9700	-15.086%	9	581	-72.081%
2026-01-22	2.0500	3.2500	2.0500	2.3200	-62.880%	16	589	-76.293%
2026-01-21	6.2000	6.2500	5.6000	6.2500	+1.133%	38	573	-91.200%
2026-01-20	6.0000	6.1800	6.0000	6.1800	-6.787%	21	563	-91.100%
2026-01-16	6.8700	7.4500	6.5800	6.6300	-7.143%	70	520	-91.704%
2026-01-14	7.3300	7.4000	7.1400	7.1400	-5.053%	50	471	-92.297%
2026-01-12	8.0000	8.0000	7.5200	7.5200	-8.848%	2	471	-92.686%
2026-01-09	8.3000	8.3000	8.2500	8.2500	-5.390%	4	471	-93.333%
2026-01-07	8.7200	8.7200	8.7200	8.7200	+8.323%	3	471	-93.693%
2026-01-05	8.0500	8.0500	8.0500	8.0500	-7.471%	2	472	-93.168%
2025-12-30	8.2500	8.7000	8.2500	8.7000	+1.281%	4	472	-93.678%
2025-12-29	8.5900	8.5900	8.5900	8.5900	-0.116%	3	471	-93.597%
2025-12-24	8.5500	8.6000	8.5500	8.6000	-10.881%	2	473	-93.605%
2025-12-16	9.6500	9.6500	9.6500	9.6500	-5.113%	2	473	-94.301%
2025-12-15	9.8700	10.1700	9.8700	10.1700	+35.600%	3	471	-94.592%
2025-12-10	7.5000	7.5000	7.5000	7.5000	0.000%	12	470	-92.667%
2025-12-08	8.2000	8.2000	7.5000	7.5000	-21.875%	34	458	-92.667%
2025-12-02	9.6000	9.6000	9.6000	9.6000	-9.859%	1	456	-94.271%
2025-11-21	10.6500	10.6500	10.6000	10.6500	+2.700%	14	456	-94.836%
2025-11-11	10.1000	10.3700	10.1000	10.3700	+2.067%	7	442	-94.696%
2025-11-10	10.1600	10.1600	10.1600	10.1600	+12.889%	20	448	-94.587%
2025-11-05	9.0000	9.0000	9.0000	9.0000	-0.772%	1	428	-93.889%
2025-11-03	8.8000	9.2400	8.8000	9.0700	-0.330%	25	402	-93.936%
2025-10-31	9.1000	9.1000	9.1000	9.1000	-15.741%	10	402	-93.956%
2025-10-28	10.8000	10.8000	10.8000	10.8000	+3.547%	2	392	-94.907%
2025-10-27	10.4300	10.4300	10.4300	10.4300	-1.881%	1	395	-94.727%
2025-10-24	10.0000	10.6300	9.8000	10.6300	-3.364%	4	395	-94.826%
2025-10-22	11.0000	11.0000	11.0000	11.0000	-8.333%	1	394	-95.000%
2025-10-20	12.0000	12.0000	12.0000	12.0000	0.000%	1	394	-95.417%
2025-10-16	12.0000	12.0000	12.0000	12.0000	-13.043%	14	393	-95.417%
2025-10-13	13.8000	13.8000	13.8000	13.8000	-9.863%	1	407	-96.014%
2025-10-08	15.0800	15.3100	15.0800	15.3100	-0.130%	4	407	-96.408%
2025-10-03	15.3300	15.3300	15.3300	15.3300	+0.855%	2	411	-96.412%
2025-09-30	15.2000	15.2000	15.2000	15.2000	+13.348%	3	409	-96.382%
2025-09-25	13.4100	13.4100	13.4100	13.4100	-16.966%	1	406	-95.899%
2025-09-23	16.2000	16.2000	16.1500	16.1500	-0.309%	5	407	-96.594%
2025-09-19	16.2000	16.2000	16.2000	16.2000	+13.128%	1	411	-96.605%
2025-09-18	14.3200	14.3200	14.3200	14.3200	+5.217%	4	411	-96.159%
2025-09-15	14.3700	14.3700	13.3200	13.6100	-6.781%	36	415	-95.959%
2025-09-12	14.6000	14.6000	14.6000	14.6000	+5.415%	1	432	-96.233%
2025-09-08	13.8500	13.8500	13.8500	13.8500	-6.102%	4	432	-96.029%
2025-09-05	14.6300	14.7500	14.6300	14.7500	-0.203%	2	428	-96.271%
2025-08-21	14.9200	14.9200	14.7600	14.7800	+11.128%	34	428	-96.279%
2025-08-19	13.3000	13.3000	13.3000	13.3000	-1.115%	1	399	-95.865%
2025-08-18	13.4500	13.4500	13.4500	13.4500	-11.803%	1	400	-95.911%
2025-08-08	15.2500	15.2500	15.2500	15.2500	+8.929%	20	400	-96.393%
2025-08-05	14.0000	14.0000	14.0000	14.0000	+7.775%	1	400	-96.071%
2025-08-04	12.9900	12.9900	12.9900	12.9900	+1.484%	1	400	-95.766%
2025-07-30	12.7200	12.8000	12.7000	12.8000	+6.667%	5	400	-95.703%
2025-07-23	12.0000	12.0000	12.0000	12.0000	+8.108%	5	399	-95.417%
2025-07-21	10.7000	11.1000	10.7000	11.1000	+4.323%	30	394	-95.045%
2025-07-18	10.7500	11.0000	10.6000	10.6400	+19.551%	50	394	-94.831%
2025-07-17	12.2000	12.2000	8.7500	8.9000	-42.949%	114	392	-93.820%
2025-07-09	15.6000	15.6000	15.6000	15.6000	-7.418%	3	379	-96.474%
2025-07-08	16.8500	16.8500	16.8500	16.8500	-0.296%	1	378	-96.736%
2025-07-07	16.6000	16.9000	16.6000	16.9000	-0.059%	3	378	-96.746%
2025-06-27	16.7900	16.9100	16.7900	16.9100	+0.655%	50	376	-96.747%
2025-06-26	16.8000	16.8000	16.8000	16.8000	-12.818%	2	362	-96.726%
2025-06-25	19.2700	19.2700	19.2700	19.2700	+0.785%	2	362	-97.146%
2025-06-12	18.8300	19.1200	18.8300	19.1200	+3.913%	2	362	-97.123%
2025-06-11	18.5000	18.5000	18.3000	18.4000	+0.546%	14	362	-97.011%
2025-06-10	18.0000	18.3000	18.0000	18.3000	+1.950%	2	367	-96.995%
2025-06-09	17.7400	17.9500	17.7400	17.9500	+2.454%	2	367	-96.936%
2025-06-06	17.7400	18.1400	17.5200	17.5200	+0.516%	6	367	-96.861%
2025-06-03	17.3000	17.4300	17.3000	17.4300	-2.024%	2	366	-96.845%
2025-05-29	17.4900	17.7900	17.4900	17.7900	+1.657%	2	365	-96.908%
2025-05-28	17.5000	17.5000	17.5000	17.5000	-5.303%	2	365	-96.857%
2025-05-21	18.4800	18.4800	18.4800	18.4800	-2.583%	1	365	-97.024%
2025-05-20	18.7100	18.9700	18.7100	18.9700	+8.524%	2	366	-97.101%
2025-05-15	17.1800	17.4800	17.1800	17.4800	-0.399%	2	366	-96.854%
2025-05-12	17.4500	17.5500	17.4500	17.5500	-9.629%	2	366	-96.866%
2025-05-08	18.8500	19.4200	18.8500	19.4200	+2.915%	253	366	-97.168%
2025-05-07	18.8500	18.8700	18.8500	18.8700	+8.138%	4	119	-97.085%
2025-05-02	17.0300	17.4500	17.0300	17.4500	+2.707%	4	119	-96.848%
2025-05-01	16.9200	16.9900	16.9200	16.9900	+3.661%	2	118	-96.763%
2025-04-29	16.3900	16.3900	16.3900	16.3900	+3.082%	1	118	-96.644%
2025-04-28	15.9000	15.9000	15.9000	15.9000	-1.609%	4	117	-96.541%
2025-04-24	15.9200	16.1600	15.9200	16.1600	-1.643%	2	113	-96.597%
2025-04-23	16.0400	16.4300	16.0400	16.4300	-7.955%	2	113	-96.652%
2025-04-17	17.3000	18.6600	17.3000	17.8500	-6.053%	30	122	-96.919%
2025-04-16	18.3500	19.0000	18.3500	19.0000	+29.693%	6	122	-97.105%
2025-04-15	14.9500	14.9500	14.6500	14.6500	-6.090%	2	118	-96.246%
2025-04-14	15.3900	15.6500	15.3900	15.6000	+2.970%	4	116	-96.474%
2025-04-11	15.0500	15.1500	15.0500	15.1500	+5.575%	26	115	-96.370%
2025-04-09	14.6500	14.6500	14.3500	14.3500	+1.128%	13	119	-96.167%
2025-04-08	16.5000	16.5000	14.1900	14.1900	+2.826%	2	108	-96.124%
2025-04-07	13.8000	13.8000	13.8000	13.8000	+2.985%	2	109	-96.014%
2025-04-04	13.4000	13.4000	13.4000	13.4000	-22.633%	2	109	-95.896%
2025-04-03	16.8800	17.3200	16.8800	17.3200	+0.231%	2	109	-96.824%
2025-04-01	17.0600	17.2800	17.0600	17.2800	+1.053%	2	108	-96.817%
2025-03-31	16.7100	17.1000	16.7100	17.1000	+33.594%	2	107	-96.784%
2025-03-25	12.8000	12.8000	12.8000	12.8000	-5.952%	7	106	-95.703%
2025-03-21	13.3100	13.6100	13.3100	13.6100	-6.332%	4	106	-95.959%
2025-03-17	14.5300	14.5300	14.5300	14.5300	+2.324%	2	106	-96.215%
2025-03-14	13.8000	14.2000	13.5000	14.2000	-13.939%	52	106	-96.127%
2025-03-13	16.8000	16.8000	16.5000	16.5000	-1.198%	7	114	-96.667%
2025-03-12	16.3200	16.7000	16.3200	16.7000	-17.936%	2	114	-96.707%
2025-03-07	20.1500	20.3500	20.1500	20.3500	+10.000%	6	113	-97.297%
2025-03-06	19.6500	19.6500	18.5000	18.5000	-18.033%	5	115	-97.027%
2025-03-04	22.5700	22.5700	22.5700	22.5700	+4.879%	3	115	-97.563%
2025-03-03	22.1200	22.1200	21.5200	21.5200	+10.359%	15	112	-97.444%
2025-02-27	19.5000	19.5000	19.5000	19.5000	-0.409%	1	98	-97.179%
2025-02-26	19.5800	19.5800	19.5800	19.5800	+4.094%	1	98	-97.191%
2025-02-24	18.8100	18.8100	18.8100	18.8100	+12.973%	15	98	-97.076%
2025-02-19	16.6500	16.6500	16.6500	16.6500	+5.714%	15	83	-96.697%
2025-02-18	15.8000	15.8000	15.5500	15.7500	-1.808%	4	68	-96.508%
2025-02-14	16.0400	16.0400	16.0400	16.0400	-2.788%	2	65	-96.571%
2025-02-13	16.6200	16.6200	16.5000	16.5000	+3.448%	11	72	-96.667%
2025-02-10	16.0900	16.0900	15.9500	15.9500	+5.420%	6	72	-96.552%
2025-02-07	15.1300	15.1300	15.1300	15.1300	+0.867%	2	66	-96.365%
2025-02-03	13.7600	15.0000	13.7500	15.0000	0.000%	5	65	-96.333%
2025-01-29	15.0000	15.0000	15.0000	15.0000	0.000%	1	61	-96.333%
2025-01-27	14.6500	15.0200	14.6500	15.0000	+14.943%	17	60	-96.333%
2025-01-24	13.0500	13.0500	13.0500	13.0500	+46.629%	4	66	-95.785%
2025-01-22	8.0000	8.9000	8.0000	8.9000	+11.250%	20	64	-93.820%
2025-01-21	7.5900	8.0000	7.5900	8.0000	+5.263%	15	62	-93.125%
2024-12-13	7.6000	7.6000	7.6000	7.6000	+2.013%	2	47	-92.763%
2024-12-12	7.4500	7.4500	7.4500	7.4500	-1.974%	1	47	-92.617%
2024-12-09	7.7000	7.9500	7.6000	7.6000	-6.173%	10	47	-92.763%
2024-12-06	8.1000	8.1000	8.1000	8.1000	0.000%	2	47	-93.210%
2024-12-05	8.2000	8.2000	8.1000	8.1000	-4.706%	10	46	-93.210%
2024-12-04	8.5000	8.5000	8.5000	8.5000	-3.955%	1	41	-93.529%
2024-12-03	8.8500	8.8500	8.8500	8.8500	-4.324%	1	40	-93.785%
2024-12-02	9.2500	9.2500	9.2500	9.2500	-3.646%	2	40	-94.054%
2024-11-26	9.6500	9.6500	9.6000	9.6000	+7.865%	2	40	-94.271%
2024-11-20	8.9000	8.9000	8.9000	8.9000	+3.851%	1	39	-93.820%
2024-11-15	8.5700	8.5700	8.5700	8.5700	-15.980%	2	38	-93.582%
2024-11-04	10.2000	10.2000	10.2000	10.2000	-5.643%	1	37	-94.608%
2024-11-01	10.8100	10.8100	10.8100	10.8100	+28.690%	2	37	-94.912%
2024-10-31	8.4000	8.4000	8.4000	8.4000	+1.818%	1	37	-93.452%
2024-10-28	8.2500	8.2500	8.2500	8.2500	-8.333%	2	37	-93.333%
2024-10-22	9.0000	9.0000	9.0000	9.0000	-11.330%	8	37	-93.889%
2024-10-16	10.1500	10.1500	10.1500	10.1500	+6.061%	8	29	-94.581%
2024-10-14	9.5700	9.5700	9.5700	9.5700	+8.750%	8	34	-94.253%
2024-10-08	8.8000	8.8000	8.8000	8.8000	+15.033%	1	29	-93.750%
2024-09-27	7.8000	7.8500	7.6000	7.6500	+4.223%	50	28	-92.810%
2024-09-25	7.3400	7.3400	7.3400	7.3400	-5.290%	3	6	-92.507%
2024-09-23	7.9500	7.9500	7.7500	7.7500	-2.882%	2	3	-92.903%
2024-09-20	7.9800	7.9800	7.9800	7.9800	0.000%	4	2	-93.108%