ABT270115C00145000
ABT Jan 15 2027 145.00 Call
optionOPRA
EODOct 29, 2026
0.10USD-33.333%(-0.05)10Vol362OI
ABT270115C00145000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 10 | 372 | 0.000% |
| 2026-09-25 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 1 | 373 | -33.333% |
| 2026-09-22 | 0.1500 | 0.2000 | 0.1300 | 0.2000 | -50.000% | 7 | 370 | -50.000% |
| 2026-08-31 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -27.273% | 20 | 383 | -75.000% |
| 2026-08-07 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +10.000% | 3 | 383 | -81.818% |
| 2026-08-06 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | +11.111% | 21 | 364 | -80.000% |
| 2026-07-27 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +18.421% | 15 | 349 | -77.778% |
| 2026-07-07 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +8.571% | 1 | 349 | -73.684% |
| 2026-06-10 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +16.667% | 1 | 349 | -71.429% |
| 2026-05-26 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.000% | 3 | 349 | -66.667% |
| 2026-05-22 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -25.000% | 1 | 350 | -66.667% |
| 2026-05-15 | 0.4700 | 0.5000 | 0.3200 | 0.4000 | +42.857% | 31 | 380 | -75.000% |
| 2026-05-14 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 2 | 382 | -64.286% |
| 2026-04-24 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 1 | 382 | -66.667% |
| 2026-04-22 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -20.000% | 1 | 382 | -64.286% |
| 2026-04-17 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +29.630% | 10 | 383 | -71.429% |
| 2026-04-16 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | -37.209% | 11 | 393 | -62.963% |
| 2026-04-10 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -32.813% | 5 | 404 | -76.744% |
| 2026-04-08 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -25.581% | 1 | 404 | -84.375% |
| 2026-03-24 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -7.527% | 10 | 403 | -88.372% |
| 2026-03-23 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -38.000% | 10 | 393 | -89.247% |
| 2026-03-18 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 8 | 383 | -93.333% |
| 2026-03-10 | 1.4900 | 1.6300 | 1.2600 | 1.5000 | -16.201% | 92 | 391 | -93.333% |
| 2026-03-03 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -10.500% | 8 | 481 | -94.413% |
| 2026-03-02 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -9.091% | 1 | 481 | -95.000% |
| 2026-02-26 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +22.222% | 5 | 480 | -95.455% |
| 2026-02-24 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -4.255% | 1 | 485 | -94.444% |
| 2026-02-19 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +7.429% | 7 | 484 | -94.681% |
| 2026-02-17 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +25.000% | 30 | 484 | -94.286% |
| 2026-02-05 | 1.2800 | 1.4000 | 0.9300 | 1.4000 | +7.692% | 50 | 454 | -92.857% |
| 2026-02-04 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +28.713% | 10 | 504 | -92.308% |
| 2026-02-03 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -19.200% | 1 | 494 | -90.099% |
| 2026-02-02 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +28.866% | 7 | 494 | -92.000% |
| 2026-01-29 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | +3.191% | 16 | 487 | -89.691% |
| 2026-01-27 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | -11.321% | 5 | 497 | -89.362% |
| 2026-01-26 | 1.1800 | 1.2700 | 1.0100 | 1.0600 | -5.357% | 25 | 502 | -90.566% |
| 2026-01-23 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -11.811% | 1 | 507 | -91.071% |
| 2026-01-22 | 2.3400 | 2.3400 | 1.2700 | 1.2700 | -63.188% | 10 | 506 | -92.126% |
| 2026-01-20 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -10.390% | 1 | 501 | -97.101% |
| 2026-01-16 | 3.8600 | 4.2000 | 3.7300 | 3.8500 | -10.465% | 142 | 362 | -97.403% |
| 2026-01-15 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +1.655% | 2 | 362 | -97.674% |
| 2026-01-14 | 4.3100 | 4.3100 | 4.2300 | 4.2300 | -6.416% | 2 | 364 | -97.636% |
| 2026-01-02 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -5.833% | 2 | 364 | -97.788% |
| 2025-12-30 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -1.031% | 1 | 364 | -97.917% |
| 2025-12-29 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +7.778% | 1 | 363 | -97.938% |
| 2025-12-23 | 5.1600 | 5.1600 | 4.5000 | 4.5000 | -16.667% | 6 | 362 | -97.778% |
| 2025-12-19 | 4.9100 | 5.4000 | 4.9100 | 5.4000 | -10.000% | 2 | 360 | -98.148% |
| 2025-12-15 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +25.000% | 1 | 358 | -98.333% |
| 2025-12-11 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -14.742% | 1 | 358 | -97.917% |
| 2025-12-05 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +5.234% | 1 | 358 | -98.224% |
| 2025-12-04 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -9.322% | 43 | 357 | -98.131% |
| 2025-12-02 | 6.1500 | 6.1500 | 5.8000 | 5.9000 | -19.178% | 16 | 328 | -98.305% |
| 2025-12-01 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +5.036% | 2 | 325 | -98.630% |
| 2025-11-21 | 6.9000 | 6.9500 | 6.9000 | 6.9500 | +17.003% | 8 | 323 | -98.561% |
| 2025-11-20 | 5.6000 | 5.9400 | 5.6000 | 5.9400 | -22.857% | 11 | 315 | -98.316% |
| 2025-11-18 | 8.8000 | 8.8000 | 7.7000 | 7.7000 | -9.412% | 3 | 314 | -98.701% |
| 2025-11-17 | 8.5000 | 8.6500 | 8.5000 | 8.5000 | +14.094% | 9 | 315 | -98.824% |
| 2025-11-13 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +33.036% | 1 | 315 | -98.658% |
| 2025-10-31 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -17.647% | 6 | 315 | -98.214% |
| 2025-10-24 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -2.857% | 10 | 315 | -98.529% |
| 2025-10-23 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -11.950% | 1 | 315 | -98.571% |
| 2025-10-17 | 7.6000 | 7.9500 | 7.4500 | 7.9500 | +1.923% | 31 | 315 | -98.742% |
| 2025-10-15 | 8.5000 | 8.5000 | 7.8000 | 7.8000 | -16.309% | 10 | 286 | -98.718% |
| 2025-10-14 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -6.613% | 1 | 284 | -98.927% |
| 2025-10-10 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -2.634% | 2 | 285 | -98.998% |
| 2025-10-06 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -4.206% | 3 | 285 | -99.024% |
| 2025-10-03 | 10.5800 | 10.7000 | 10.5800 | 10.7000 | +18.232% | 5 | 288 | -99.065% |
| 2025-10-02 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -2.162% | 3 | 288 | -98.895% |
| 2025-10-01 | 9.5500 | 9.5500 | 8.2000 | 9.2500 | -8.416% | 33 | 290 | -98.919% |
| 2025-09-26 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -15.481% | 2 | 261 | -99.010% |
| 2025-09-22 | 11.9500 | 11.9500 | 11.9000 | 11.9500 | +22.816% | 5 | 261 | -99.163% |
| 2025-09-15 | 9.8000 | 9.8000 | 9.6500 | 9.7300 | -2.894% | 24 | 266 | -98.972% |
| 2025-09-12 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +3.834% | 1 | 261 | -99.002% |
| 2025-09-08 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -2.525% | 7 | 261 | -98.964% |
| 2025-09-05 | 10.1500 | 10.1500 | 9.9000 | 9.9000 | +10.491% | 13 | 268 | -98.990% |
| 2025-08-27 | 9.0900 | 9.1000 | 8.9600 | 8.9600 | -9.677% | 40 | 263 | -98.884% |
| 2025-08-20 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | +8.772% | 1 | 223 | -98.992% |
| 2025-08-19 | 9.1000 | 9.1200 | 8.9300 | 9.1200 | +9.222% | 30 | 222 | -98.904% |
| 2025-08-13 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -16.165% | 2 | 192 | -98.802% |
| 2025-08-07 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | +15.545% | 3 | 190 | -98.996% |
| 2025-08-04 | 8.2500 | 8.6200 | 8.2500 | 8.6200 | +8.156% | 3 | 190 | -98.840% |
| 2025-08-01 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -2.805% | 1 | 190 | -98.745% |
| 2025-07-30 | 8.2000 | 8.2100 | 8.2000 | 8.2000 | +13.103% | 81 | 189 | -98.780% |
| 2025-07-24 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +6.305% | 1 | 130 | -98.621% |
| 2025-07-22 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -3.944% | 2 | 130 | -98.534% |
| 2025-07-21 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +19.328% | 1 | 130 | -98.592% |
| 2025-07-17 | 7.5500 | 7.5500 | 5.7500 | 5.9500 | -42.512% | 99 | 130 | -98.319% |
| 2025-07-15 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -8.000% | 4 | 165 | -99.034% |
| 2025-07-07 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -7.560% | 1 | 161 | -99.111% |
| 2025-06-27 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | +4.464% | 1 | 161 | -99.178% |
| 2025-06-24 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -19.876% | 5 | 161 | -99.142% |
| 2025-06-12 | 14.3400 | 14.5400 | 14.3400 | 14.5400 | +8.104% | 2 | 161 | -99.312% |
| 2025-06-09 | 13.2300 | 13.4500 | 13.2300 | 13.4500 | +7.859% | 2 | 161 | -99.257% |
| 2025-06-05 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | -6.241% | 5 | 160 | -99.198% |
| 2025-05-30 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +1.141% | 2 | 155 | -99.248% |
| 2025-05-29 | 12.9100 | 13.1500 | 12.9100 | 13.1500 | -6.406% | 2 | 154 | -99.240% |
| 2025-05-20 | 13.8600 | 14.0500 | 13.8600 | 14.0500 | +1.006% | 2 | 154 | -99.288% |
| 2025-05-16 | 13.8100 | 13.9100 | 13.8100 | 13.9100 | -0.643% | 4 | 154 | -99.281% |
| 2025-05-09 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -0.709% | 8 | 154 | -99.286% |
| 2025-05-07 | 14.2100 | 14.3100 | 14.1000 | 14.1000 | +6.980% | 5 | 154 | -99.291% |
| 2025-05-06 | 12.9500 | 13.1800 | 12.9500 | 13.1800 | +1.619% | 2 | 156 | -99.241% |
| 2025-05-02 | 12.6400 | 12.9700 | 12.6400 | 12.9700 | +2.287% | 4 | 156 | -99.229% |
| 2025-04-29 | 12.4200 | 12.6800 | 12.4200 | 12.6800 | +6.734% | 2 | 155 | -99.211% |
| 2025-04-28 | 11.7000 | 11.8800 | 11.7000 | 11.8800 | +5.600% | 2 | 155 | -99.158% |
| 2025-04-25 | 11.0800 | 11.2500 | 11.0800 | 11.2500 | -7.331% | 4 | 155 | -99.111% |
| 2025-04-24 | 12.0200 | 12.1400 | 12.0200 | 12.1400 | +0.248% | 2 | 155 | -99.176% |
| 2025-04-23 | 11.8700 | 12.1100 | 11.8700 | 12.1100 | -0.575% | 2 | 155 | -99.174% |
| 2025-04-21 | 12.1400 | 12.1800 | 12.1400 | 12.1800 | -9.845% | 2 | 156 | -99.179% |
| 2025-04-17 | 13.1400 | 14.1200 | 13.1400 | 13.5100 | +5.712% | 42 | 136 | -99.260% |
| 2025-04-16 | 12.7300 | 12.7800 | 12.7300 | 12.7800 | +24.683% | 2 | 136 | -99.218% |
| 2025-04-15 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -10.558% | 4 | 137 | -99.024% |
| 2025-04-14 | 11.1100 | 11.4600 | 11.1100 | 11.4600 | -3.778% | 2 | 137 | -99.127% |
| 2025-04-11 | 11.7300 | 11.9100 | 11.7300 | 11.9100 | +7.104% | 4 | 138 | -99.160% |
| 2025-04-08 | 10.9300 | 11.1200 | 10.9300 | 11.1200 | -0.269% | 2 | 138 | -99.101% |
| 2025-04-04 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -11.578% | 2 | 139 | -99.103% |
| 2025-04-03 | 12.3700 | 12.6100 | 12.3700 | 12.6100 | +1.612% | 2 | 138 | -99.207% |
| 2025-04-02 | 12.1200 | 12.4100 | 12.1200 | 12.4100 | -2.283% | 2 | 137 | -99.194% |
| 2025-04-01 | 12.4500 | 12.8100 | 12.4500 | 12.7000 | +0.079% | 5 | 136 | -99.213% |
| 2025-03-31 | 12.3300 | 12.6900 | 12.3300 | 12.6900 | +36.159% | 2 | 135 | -99.212% |
| 2025-03-21 | 9.3900 | 9.6200 | 9.3200 | 9.3200 | -5.859% | 10 | 136 | -98.927% |
| 2025-03-19 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +4.430% | 1 | 139 | -98.990% |
| 2025-03-14 | 9.5200 | 9.5700 | 9.4800 | 9.4800 | -39.810% | 6 | 138 | -98.945% |
| 2025-03-10 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +3.823% | 1 | 141 | -99.365% |
| 2025-03-05 | 15.1700 | 15.1700 | 15.1700 | 15.1700 | +3.549% | 12 | 141 | -99.341% |
| 2025-02-26 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +0.687% | 1 | 129 | -99.317% |
| 2025-02-24 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +3.559% | 1 | 131 | -99.313% |
| 2025-02-21 | 14.0300 | 14.0500 | 14.0300 | 14.0500 | +19.574% | 8 | 131 | -99.288% |
| 2025-02-14 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -6.746% | 6 | 132 | -99.149% |
| 2025-02-06 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +5.882% | 1 | 132 | -99.206% |
| 2025-02-05 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +14.644% | 1 | 132 | -99.160% |
| 2025-01-31 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -2.075% | 6 | 131 | -99.037% |
| 2025-01-30 | 10.4000 | 10.6000 | 10.3900 | 10.6000 | +0.856% | 5 | 131 | -99.057% |
| 2025-01-29 | 10.3500 | 10.5100 | 10.3500 | 10.5100 | +100.190% | 6 | 130 | -99.049% |
| 2025-01-21 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +34.271% | 2 | 130 | -98.095% |
| 2025-01-15 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -20.041% | 40 | 129 | -97.442% |
| 2024-12-17 | 5.0000 | 5.0000 | 4.8000 | 4.8900 | -3.168% | 58 | 116 | -97.955% |
| 2024-12-09 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -22.427% | 1 | 72 | -98.020% |
| 2024-11-19 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | +24.000% | 15 | 71 | -98.464% |
| 2024-10-30 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -5.576% | 1 | 71 | -98.095% |
| 2024-10-29 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -5.763% | 2 | 70 | -98.201% |
| 2024-10-25 | 5.9000 | 5.9000 | 5.6200 | 5.9000 | -5.600% | 104 | 70 | -98.305% |
| 2024-10-24 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -6.855% | 1 | 34 | -98.400% |
| 2024-10-18 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -0.149% | 12 | 34 | -98.510% |
| 2024-10-17 | 6.7600 | 6.7600 | 6.7200 | 6.7200 | -4.000% | 2 | 37 | -98.512% |
| 2024-10-16 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +7.692% | 2 | 37 | -98.571% |
| 2024-10-15 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 7 | 35 | -98.462% |
| 2024-10-14 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +3.175% | 3 | 28 | -98.462% |
| 2024-10-11 | 6.3200 | 6.3600 | 6.3000 | 6.3000 | +0.800% | 10 | 25 | -98.413% |
| 2024-10-09 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +22.549% | 6 | 21 | -98.400% |
| 2024-10-07 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 0.000% | 8 | 15 | -98.039% |
| 2024-09-30 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -15.702% | 5 | 7 | -98.039% |
| 2024-09-16 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 0.000% | 2 | 2 | -98.347% |