Dark

ABT20270115C150
ABT Jan 15 2027 150.00 Call (ABT270115C00150000)
option OPRA

EOD

Sep 8, 2026

0.1800-18.182%(-0.0400)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.1800	0.1800	0.1800	0.1800	-18.182%	6	237	0.000%
2026-09-04	0.2200	0.2200	0.2200	0.2200	-37.143%	1	231	-18.182%
2026-09-02	0.3300	0.3500	0.3300	0.3500	+40.000%	88	231	-48.571%
2026-08-31	0.2500	0.2500	0.2500	0.2500	-10.714%	2	291	-28.000%
2026-08-28	0.4000	0.4000	0.2800	0.2800	-56.923%	4	291	-35.714%
2026-08-21	0.6500	0.6500	0.6500	0.6500	+1.563%	1	295	-72.308%
2026-08-19	0.6400	0.6400	0.6400	0.6400	+16.364%	5	295	-71.875%
2026-07-28	0.5000	0.5500	0.5000	0.5500	+89.655%	4	295	-67.273%
2026-07-22	0.2900	0.2900	0.2900	0.2900	-17.143%	2	294	-37.931%
2026-07-20	0.3500	0.3500	0.3500	0.3500	+75.000%	13	294	-48.571%
2026-07-14	0.2000	0.2000	0.2000	0.2000	-31.034%	2	281	-10.000%
2026-07-09	0.2900	0.2900	0.2900	0.2900	0.000%	3	281	-37.931%
2026-07-01	0.2000	0.2900	0.2000	0.2900	+93.333%	4	282	-37.931%
2026-06-25	0.1500	0.1500	0.1500	0.1500	0.000%	1	282	+20.000%
2026-06-24	0.1500	0.1500	0.1500	0.1500	0.000%	4	281	+20.000%
2026-06-23	0.1500	0.1500	0.1500	0.1500	+50.000%	1	277	+20.000%
2026-06-22	0.1000	0.1000	0.1000	0.1000	-60.000%	2	276	+80.000%
2026-06-10	0.2500	0.2500	0.2500	0.2500	-28.571%	1	274	-28.000%
2026-06-02	0.3500	0.3500	0.3500	0.3500	+75.000%	3	274	-48.571%
2026-05-28	0.2000	0.2000	0.2000	0.2000	-4.762%	30	277	-10.000%
2026-05-21	0.2100	0.2100	0.2100	0.2100	+110.000%	1	306	-14.286%
2026-05-13	0.1000	0.1000	0.1000	0.1000	-33.333%	1	307	+80.000%
2026-05-11	0.3000	0.3000	0.1500	0.1500	-25.000%	2	308	+20.000%
2026-05-04	0.2000	0.2000	0.2000	0.2000	0.000%	1	310	-10.000%
2026-04-17	0.2000	0.2000	0.2000	0.2000	+33.333%	1	310	-10.000%
2026-04-16	0.3300	0.3300	0.1500	0.1500	-84.375%	5	311	+20.000%
2026-03-13	0.9400	0.9600	0.9400	0.9600	-17.949%	8	313	-81.250%
2026-03-09	1.2300	1.2300	1.1700	1.1700	+17.000%	8	321	-84.615%
2026-03-06	1.0000	1.0000	1.0000	1.0000	-25.926%	1	316	-82.000%
2026-03-04	1.3500	1.3500	1.3500	1.3500	-11.184%	2	317	-86.667%
2026-03-03	1.2800	1.5200	1.2800	1.5200	-9.524%	2	317	-88.158%
2026-02-27	1.6800	1.6800	1.6800	1.6800	+20.863%	6	316	-89.286%
2026-02-25	1.5500	1.5500	1.2900	1.3900	+6.923%	6	312	-87.050%
2026-02-19	1.3000	1.3000	1.3000	1.3000	+4.000%	5	312	-86.154%
2026-02-18	1.3000	1.3000	1.2500	1.2500	0.000%	88	317	-85.600%
2026-02-10	1.2500	1.2500	1.2500	1.2500	+4.167%	13	229	-85.600%
2026-02-09	1.2000	1.2000	1.2000	1.2000	+7.143%	2	231	-85.000%
2026-02-06	0.9500	1.1200	0.9500	1.1200	+13.131%	3	233	-83.929%
2026-02-05	0.9200	0.9900	0.9200	0.9900	+10.000%	3	234	-81.818%
2026-01-30	0.7500	0.9000	0.7500	0.9000	+21.622%	80	235	-80.000%
2026-01-28	0.7100	0.7400	0.7100	0.7400	-1.333%	6	251	-75.676%
2026-01-27	0.7500	0.7500	0.7500	0.7500	+5.634%	3	246	-76.000%
2026-01-26	0.8700	0.8700	0.7100	0.7100	-29.000%	42	245	-74.648%
2026-01-22	1.1000	1.1200	0.7600	1.0000	-55.157%	79	250	-82.000%
2026-01-21	2.5800	2.5800	2.2300	2.2300	-10.800%	23	217	-91.928%
2026-01-20	2.5100	2.5100	2.5000	2.5000	-23.077%	2	219	-92.800%
2026-01-12	3.2500	3.2500	3.2500	3.2500	-16.667%	2	217	-94.462%
2026-01-05	3.9000	3.9000	3.9000	3.9000	+12.717%	2	215	-95.385%
2026-01-02	3.4600	3.4600	3.4600	3.4600	-3.889%	1	214	-94.798%
2025-12-29	3.6000	3.6000	3.6000	3.6000	-26.829%	21	213	-95.000%
2025-12-16	4.9200	4.9200	4.9200	4.9200	+23.000%	1	213	-96.341%
2025-12-08	4.0000	4.0000	4.0000	4.0000	-2.439%	1	214	-95.500%
2025-12-04	4.1000	4.1000	4.1000	4.1000	-13.684%	2	214	-95.610%
2025-12-02	4.9000	4.9000	4.7500	4.7500	-13.793%	8	214	-96.211%
2025-12-01	5.5100	5.5100	5.5100	5.5100	+15.031%	5	212	-96.733%
2025-11-21	4.7900	4.7900	4.7900	4.7900	+1.055%	1	212	-96.242%
2025-11-20	4.7400	4.7400	4.7400	4.7400	-30.088%	1	212	-96.203%
2025-11-17	6.7800	6.7800	6.7800	6.7800	+26.729%	1	211	-97.345%
2025-10-28	5.3500	5.3500	5.3500	5.3500	-0.742%	6	211	-96.636%
2025-10-23	5.3900	5.3900	5.3900	5.3900	-13.760%	1	211	-96.660%
2025-10-16	6.4000	6.4000	6.2500	6.2500	+0.806%	6	211	-97.120%
2025-10-15	6.2000	6.2000	6.2000	6.2000	-23.833%	5	211	-97.097%
2025-10-07	8.1400	8.1400	8.1400	8.1400	-0.123%	1	205	-97.789%
2025-10-06	8.7200	8.8500	8.1500	8.1500	-1.212%	18	205	-97.791%
2025-09-30	8.2500	8.2500	8.2500	8.2500	0.000%	2	199	-97.818%
2025-09-26	8.2500	8.2500	8.2500	8.2500	+0.610%	1	199	-97.818%
2025-09-25	8.2000	8.2000	8.2000	8.2000	-9.890%	3	199	-97.805%
2025-09-23	9.1000	9.1000	9.1000	9.1000	+4.960%	10	196	-98.022%
2025-09-18	7.8000	8.6700	7.8000	8.6700	+5.732%	9	196	-97.924%
2025-09-16	8.2000	8.2000	8.2000	8.2000	+1.360%	2	192	-97.805%
2025-09-12	8.0900	8.0900	8.0900	8.0900	+10.822%	15	190	-97.775%
2025-09-11	7.3000	7.3000	7.3000	7.3000	+16.613%	5	177	-97.534%
2025-09-10	6.3300	6.3300	6.2600	6.2600	-14.247%	5	177	-97.125%
2025-09-08	7.3000	7.3000	7.3000	7.3000	-9.204%	1	174	-97.534%
2025-09-05	8.4000	8.4000	8.0400	8.0400	+3.077%	6	173	-97.761%
2025-08-29	7.4900	7.8000	7.4900	7.8000	+12.717%	7	167	-97.692%
2025-08-28	6.9200	6.9200	6.9200	6.9200	-4.552%	5	167	-97.399%
2025-08-27	7.1500	7.2500	7.0600	7.2500	-3.333%	6	167	-97.517%
2025-08-26	7.5500	7.5500	7.5000	7.5000	+3.448%	4	165	-97.600%
2025-08-12	7.2500	7.2500	7.2500	7.2500	-9.375%	6	166	-97.517%
2025-08-07	8.0000	8.0000	8.0000	8.0000	+3.896%	1	166	-97.750%
2025-08-05	7.7000	7.7000	7.7000	7.7000	+10.000%	1	166	-97.662%
2025-08-04	7.0000	7.0000	7.0000	7.0000	+9.375%	1	167	-97.429%
2025-07-29	6.5000	6.5000	6.4000	6.4000	+5.785%	24	168	-97.188%
2025-07-28	6.0500	6.0500	6.0500	6.0500	-3.968%	17	176	-97.025%
2025-07-25	6.1000	6.3000	6.1000	6.3000	+6.780%	33	182	-97.143%
2025-07-24	5.7200	5.9000	5.7200	5.9000	+8.656%	15	182	-96.949%
2025-07-23	5.4700	5.4700	5.4300	5.4300	-3.036%	30	185	-96.685%
2025-07-21	5.6000	5.6000	5.6000	5.6000	+1.633%	10	167	-96.786%
2025-07-18	5.9500	5.9500	5.5100	5.5100	+19.783%	2	167	-96.733%
2025-07-17	5.0000	5.0000	4.4000	4.6000	-45.882%	28	168	-96.087%
2025-07-16	8.5000	8.5000	8.5000	8.5000	-5.028%	6	177	-97.882%
2025-07-15	8.9500	8.9500	8.9500	8.9500	-0.334%	5	180	-97.989%
2025-07-09	8.7800	8.9800	8.7800	8.9800	-12.390%	7	180	-97.996%
2025-07-07	10.2500	10.2500	10.2500	10.2500	-1.442%	1	175	-98.244%
2025-07-02	10.4000	10.4000	10.4000	10.4000	-8.370%	3	174	-98.269%
2025-07-01	11.3500	11.3500	11.3500	11.3500	+3.182%	2	174	-98.414%
2025-06-30	11.0000	11.0000	11.0000	11.0000	-12.768%	3	174	-98.364%
2025-06-25	12.6100	12.6100	12.6100	12.6100	+25.473%	1	174	-98.573%
2025-06-18	10.0500	10.0500	10.0500	10.0500	-9.865%	8	174	-98.209%
2025-06-16	11.4200	11.4200	11.1500	11.1500	-8.980%	2	174	-98.386%
2025-06-12	12.3000	12.3000	12.2500	12.2500	+6.337%	7	172	-98.531%
2025-06-04	11.5200	11.5200	11.5200	11.5200	+3.784%	1	165	-98.438%
2025-06-02	11.1000	11.1000	11.1000	11.1000	+0.909%	1	165	-98.378%
2025-05-28	11.0000	11.0000	11.0000	11.0000	+1.570%	5	166	-98.364%
2025-05-22	10.5400	10.8300	10.5400	10.8300	-11.808%	2	161	-98.338%
2025-05-19	12.0400	12.2800	12.0400	12.2800	+4.333%	2	161	-98.534%
2025-05-16	11.8000	12.0000	11.7700	11.7700	+7.489%	54	161	-98.471%
2025-05-15	10.9500	10.9500	10.9500	10.9500	+17.489%	10	136	-98.356%
2025-05-13	9.3200	9.3200	9.3200	9.3200	-16.036%	1	126	-98.069%
2025-05-12	11.3500	11.3500	11.1000	11.1000	-10.121%	10	125	-98.378%
2025-05-09	12.3000	12.3500	12.3000	12.3500	0.000%	16	123	-98.543%
2025-05-07	12.1500	12.3500	12.1500	12.3500	+11.765%	2	115	-98.543%
2025-05-02	11.0100	11.0500	11.0100	11.0500	+5.439%	4	115	-98.371%
2025-04-29	10.5000	10.5000	10.4800	10.4800	+5.859%	3	115	-98.282%
2025-04-28	9.7500	9.9000	9.7500	9.9000	+4.541%	2	115	-98.182%
2025-04-25	9.3100	9.4700	9.3100	9.4700	-1.865%	4	115	-98.099%
2025-04-23	9.6500	9.6500	9.6500	9.6500	-6.311%	6	115	-98.135%
2025-04-21	10.3000	10.3000	10.3000	10.3000	-12.116%	1	121	-98.252%
2025-04-17	11.6200	11.7200	11.6200	11.7200	+32.729%	2	120	-98.464%
2025-04-15	8.7200	8.8300	8.7200	8.8300	-9.806%	2	120	-97.961%
2025-04-14	9.6400	9.7900	9.6400	9.7900	+1.241%	2	119	-98.161%
2025-04-11	9.5000	9.6700	9.5000	9.6700	+13.899%	4	119	-98.139%
2025-04-10	8.4900	8.4900	8.4900	8.4900	-4.607%	2	118	-97.880%
2025-04-09	8.5200	8.9000	8.5200	8.9000	-15.238%	9	118	-97.978%
2025-04-02	10.3200	10.5000	10.3200	10.5000	-2.688%	4	118	-98.286%
2025-04-01	10.6300	10.7900	10.6300	10.7900	-0.553%	2	116	-98.332%
2025-03-31	10.6400	10.8500	10.6400	10.8500	+7.746%	2	115	-98.341%
2025-03-27	9.8400	10.0700	9.8400	10.0700	+38.897%	2	114	-98.213%
2025-03-25	7.2000	7.2500	7.2000	7.2500	-5.229%	21	113	-97.517%
2025-03-21	7.8600	8.0500	7.6000	7.6500	-6.593%	164	113	-97.647%
2025-03-14	8.0500	8.2600	8.0500	8.1900	-19.627%	98	145	-97.802%
2025-03-13	10.1800	10.1900	10.1800	10.1900	-13.936%	14	186	-98.234%
2025-03-11	11.8400	11.8400	11.8400	11.8400	-19.456%	2	186	-98.480%
2025-03-10	14.7000	14.7000	14.7000	14.7000	-4.359%	8	186	-98.776%
2025-03-04	15.3700	15.3700	15.3700	15.3700	+7.407%	2	184	-98.829%
2025-03-03	14.5000	14.5000	14.3100	14.3100	+26.079%	3	184	-98.742%
2025-02-19	11.3500	11.3500	11.3500	11.3500	+13.048%	8	183	-98.414%
2025-02-14	10.0300	10.0400	9.8800	10.0400	+9.727%	46	162	-98.207%
2025-02-07	9.2000	9.2000	9.1500	9.1500	-3.583%	8	162	-98.033%
2025-02-06	9.4900	9.4900	9.4900	9.4900	+9.711%	14	160	-98.103%
2025-01-31	8.7200	8.7600	8.5100	8.6500	-2.370%	332	146	-97.919%
2025-01-29	8.8000	8.8900	8.6300	8.8600	-1.556%	48	66	-97.968%
2025-01-27	7.5000	9.0000	7.5000	9.0000	+60.714%	4	41	-98.000%
2025-01-23	5.7200	5.7200	5.6000	5.6000	+21.739%	9	44	-96.786%
2025-01-22	4.9000	4.9000	4.6000	4.6000	+22.016%	4	51	-96.087%
2025-01-17	3.6000	3.7700	3.6000	3.7700	+14.939%	4	47	-95.225%
2025-01-15	3.2500	3.4200	3.2500	3.2800	-5.476%	89	47	-94.512%
2025-01-13	3.5000	3.5000	3.4700	3.4700	-8.684%	4	40	-94.813%
2025-01-07	3.8000	3.8000	3.8000	3.8000	+5.556%	10	39	-95.263%
2024-12-17	3.6000	3.6000	3.6000	3.6000	-10.891%	12	41	-95.000%
2024-12-04	4.0400	4.0400	4.0400	4.0400	-26.545%	1	35	-95.545%
2024-11-27	5.5000	5.5000	5.5000	5.5000	+3.970%	1	34	-96.727%
2024-11-22	5.2900	5.2900	5.2900	5.2900	+15.000%	2	34	-96.597%
2024-11-15	4.6000	4.6000	4.6000	4.6000	-9.804%	2	33	-96.087%
2024-11-12	5.1000	5.1000	5.1000	5.1000	-3.774%	20	33	-96.471%
2024-11-11	5.3000	5.3000	5.3000	5.3000	-10.169%	2	33	-96.604%
2024-11-04	5.9000	5.9000	5.9000	5.9000	-10.876%	2	31	-96.949%
2024-11-01	6.3000	6.6200	6.3000	6.6200	+17.168%	60	30	-97.281%
2024-10-16	5.6500	5.6500	5.6500	5.6500	+9.073%	1	3	-96.814%
2024-09-18	5.1800	5.1800	5.1800	5.1800	0.000%	2	2	-96.525%