ABT270115C00150000
ABT Jan 15 2027 150.00 Call
optionOPRA
InactiveSep 22, 2026
0.10USD-44.444%(-0.08)7Vol243OI
ABT270115C00150000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 0.0500 | 0.1100 | 0.0500 | 0.1000 | -44.444% | 7 | 237 | 0.000% |
| 2026-09-08 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -18.182% | 6 | 231 | -44.444% |
| 2026-09-04 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -37.143% | 1 | 231 | -54.545% |
| 2026-09-02 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | +40.000% | 88 | 291 | -71.429% |
| 2026-08-31 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -10.714% | 2 | 291 | -60.000% |
| 2026-08-28 | 0.4000 | 0.4000 | 0.2800 | 0.2800 | -56.923% | 4 | 295 | -64.286% |
| 2026-08-21 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +1.563% | 1 | 295 | -84.615% |
| 2026-08-19 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +16.364% | 5 | 295 | -84.375% |
| 2026-07-28 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | +89.655% | 4 | 294 | -81.818% |
| 2026-07-22 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -17.143% | 2 | 294 | -65.517% |
| 2026-07-20 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +75.000% | 13 | 281 | -71.429% |
| 2026-07-14 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -31.034% | 2 | 281 | -50.000% |
| 2026-07-09 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.000% | 3 | 282 | -65.517% |
| 2026-07-01 | 0.2000 | 0.2900 | 0.2000 | 0.2900 | +93.333% | 4 | 282 | -65.517% |
| 2026-06-25 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 1 | 281 | -33.333% |
| 2026-06-24 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 4 | 277 | -33.333% |
| 2026-06-23 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +50.000% | 1 | 276 | -33.333% |
| 2026-06-22 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -60.000% | 2 | 274 | 0.000% |
| 2026-06-10 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -28.571% | 1 | 274 | -60.000% |
| 2026-06-02 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +75.000% | 3 | 277 | -71.429% |
| 2026-05-28 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 30 | 306 | -50.000% |
| 2026-05-21 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +110.000% | 1 | 307 | -52.381% |
| 2026-05-13 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 1 | 308 | 0.000% |
| 2026-05-11 | 0.3000 | 0.3000 | 0.1500 | 0.1500 | -25.000% | 2 | 310 | -33.333% |
| 2026-05-04 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 1 | 310 | -50.000% |
| 2026-04-17 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +33.333% | 1 | 310 | -50.000% |
| 2026-04-16 | 0.3300 | 0.3300 | 0.1500 | 0.1500 | -84.375% | 5 | 311 | -33.333% |
| 2026-03-13 | 0.9400 | 0.9600 | 0.9400 | 0.9600 | -17.949% | 8 | 313 | -89.583% |
| 2026-03-09 | 1.2300 | 1.2300 | 1.1700 | 1.1700 | +17.000% | 8 | 321 | -91.453% |
| 2026-03-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -25.926% | 1 | 316 | -90.000% |
| 2026-03-04 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -11.184% | 2 | 317 | -92.593% |
| 2026-03-03 | 1.2800 | 1.5200 | 1.2800 | 1.5200 | -9.524% | 2 | 317 | -93.421% |
| 2026-02-27 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +20.863% | 6 | 316 | -94.048% |
| 2026-02-25 | 1.5500 | 1.5500 | 1.2900 | 1.3900 | +6.923% | 6 | 312 | -92.806% |
| 2026-02-19 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +4.000% | 5 | 312 | -92.308% |
| 2026-02-18 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 0.000% | 88 | 317 | -92.000% |
| 2026-02-10 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +4.167% | 13 | 229 | -92.000% |
| 2026-02-09 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +7.143% | 2 | 231 | -91.667% |
| 2026-02-06 | 0.9500 | 1.1200 | 0.9500 | 1.1200 | +13.131% | 3 | 233 | -91.071% |
| 2026-02-05 | 0.9200 | 0.9900 | 0.9200 | 0.9900 | +10.000% | 3 | 234 | -89.899% |
| 2026-01-30 | 0.7500 | 0.9000 | 0.7500 | 0.9000 | +21.622% | 80 | 235 | -88.889% |
| 2026-01-28 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | -1.333% | 6 | 251 | -86.486% |
| 2026-01-27 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +5.634% | 3 | 246 | -86.667% |
| 2026-01-26 | 0.8700 | 0.8700 | 0.7100 | 0.7100 | -29.000% | 42 | 245 | -85.915% |
| 2026-01-22 | 1.1000 | 1.1200 | 0.7600 | 1.0000 | -55.157% | 79 | 250 | -90.000% |
| 2026-01-21 | 2.5800 | 2.5800 | 2.2300 | 2.2300 | -10.800% | 23 | 217 | -95.516% |
| 2026-01-20 | 2.5100 | 2.5100 | 2.5000 | 2.5000 | -23.077% | 2 | 219 | -96.000% |
| 2026-01-12 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -16.667% | 2 | 217 | -96.923% |
| 2026-01-05 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +12.717% | 2 | 215 | -97.436% |
| 2026-01-02 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -3.889% | 1 | 214 | -97.110% |
| 2025-12-29 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -26.829% | 21 | 213 | -97.222% |
| 2025-12-16 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | +23.000% | 1 | 213 | -97.967% |
| 2025-12-08 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.439% | 1 | 214 | -97.500% |
| 2025-12-04 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -13.684% | 2 | 214 | -97.561% |
| 2025-12-02 | 4.9000 | 4.9000 | 4.7500 | 4.7500 | -13.793% | 8 | 214 | -97.895% |
| 2025-12-01 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | +15.031% | 5 | 212 | -98.185% |
| 2025-11-21 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | +1.055% | 1 | 212 | -97.912% |
| 2025-11-20 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -30.088% | 1 | 212 | -97.890% |
| 2025-11-17 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | +26.729% | 1 | 211 | -98.525% |
| 2025-10-28 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -0.742% | 6 | 211 | -98.131% |
| 2025-10-23 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | -13.760% | 1 | 211 | -98.145% |
| 2025-10-16 | 6.4000 | 6.4000 | 6.2500 | 6.2500 | +0.806% | 6 | 211 | -98.400% |
| 2025-10-15 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -23.833% | 5 | 211 | -98.387% |
| 2025-10-07 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -0.123% | 1 | 205 | -98.771% |
| 2025-10-06 | 8.7200 | 8.8500 | 8.1500 | 8.1500 | -1.212% | 18 | 205 | -98.773% |
| 2025-09-30 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 0.000% | 2 | 199 | -98.788% |
| 2025-09-26 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +0.610% | 1 | 199 | -98.788% |
| 2025-09-25 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -9.890% | 3 | 199 | -98.780% |
| 2025-09-23 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +4.960% | 10 | 196 | -98.901% |
| 2025-09-18 | 7.8000 | 8.6700 | 7.8000 | 8.6700 | +5.732% | 9 | 196 | -98.847% |
| 2025-09-16 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +1.360% | 2 | 192 | -98.780% |
| 2025-09-12 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | +10.822% | 15 | 190 | -98.764% |
| 2025-09-11 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +16.613% | 5 | 177 | -98.630% |
| 2025-09-10 | 6.3300 | 6.3300 | 6.2600 | 6.2600 | -14.247% | 5 | 177 | -98.403% |
| 2025-09-08 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -9.204% | 1 | 174 | -98.630% |
| 2025-09-05 | 8.4000 | 8.4000 | 8.0400 | 8.0400 | +3.077% | 6 | 173 | -98.756% |
| 2025-08-29 | 7.4900 | 7.8000 | 7.4900 | 7.8000 | +12.717% | 7 | 167 | -98.718% |
| 2025-08-28 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -4.552% | 5 | 167 | -98.555% |
| 2025-08-27 | 7.1500 | 7.2500 | 7.0600 | 7.2500 | -3.333% | 6 | 167 | -98.621% |
| 2025-08-26 | 7.5500 | 7.5500 | 7.5000 | 7.5000 | +3.448% | 4 | 165 | -98.667% |
| 2025-08-12 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -9.375% | 6 | 166 | -98.621% |
| 2025-08-07 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +3.896% | 1 | 166 | -98.750% |
| 2025-08-05 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +10.000% | 1 | 166 | -98.701% |
| 2025-08-04 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +9.375% | 1 | 167 | -98.571% |
| 2025-07-29 | 6.5000 | 6.5000 | 6.4000 | 6.4000 | +5.785% | 24 | 168 | -98.438% |
| 2025-07-28 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -3.968% | 17 | 176 | -98.347% |
| 2025-07-25 | 6.1000 | 6.3000 | 6.1000 | 6.3000 | +6.780% | 33 | 182 | -98.413% |
| 2025-07-24 | 5.7200 | 5.9000 | 5.7200 | 5.9000 | +8.656% | 15 | 182 | -98.305% |
| 2025-07-23 | 5.4700 | 5.4700 | 5.4300 | 5.4300 | -3.036% | 30 | 185 | -98.158% |
| 2025-07-21 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +1.633% | 10 | 167 | -98.214% |
| 2025-07-18 | 5.9500 | 5.9500 | 5.5100 | 5.5100 | +19.783% | 2 | 167 | -98.185% |
| 2025-07-17 | 5.0000 | 5.0000 | 4.4000 | 4.6000 | -45.882% | 28 | 168 | -97.826% |
| 2025-07-16 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.028% | 6 | 177 | -98.824% |
| 2025-07-15 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -0.334% | 5 | 180 | -98.883% |
| 2025-07-09 | 8.7800 | 8.9800 | 8.7800 | 8.9800 | -12.390% | 7 | 180 | -98.886% |
| 2025-07-07 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -1.442% | 1 | 175 | -99.024% |
| 2025-07-02 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -8.370% | 3 | 174 | -99.038% |
| 2025-07-01 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +3.182% | 2 | 174 | -99.119% |
| 2025-06-30 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -12.768% | 3 | 174 | -99.091% |
| 2025-06-25 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | +25.473% | 1 | 174 | -99.207% |
| 2025-06-18 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -9.865% | 8 | 174 | -99.005% |
| 2025-06-16 | 11.4200 | 11.4200 | 11.1500 | 11.1500 | -8.980% | 2 | 174 | -99.103% |
| 2025-06-12 | 12.3000 | 12.3000 | 12.2500 | 12.2500 | +6.337% | 7 | 172 | -99.184% |
| 2025-06-04 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | +3.784% | 1 | 165 | -99.132% |
| 2025-06-02 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +0.909% | 1 | 165 | -99.099% |
| 2025-05-28 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +1.570% | 5 | 166 | -99.091% |
| 2025-05-22 | 10.5400 | 10.8300 | 10.5400 | 10.8300 | -11.808% | 2 | 161 | -99.077% |
| 2025-05-19 | 12.0400 | 12.2800 | 12.0400 | 12.2800 | +4.333% | 2 | 161 | -99.186% |
| 2025-05-16 | 11.8000 | 12.0000 | 11.7700 | 11.7700 | +7.489% | 54 | 161 | -99.150% |
| 2025-05-15 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +17.489% | 10 | 136 | -99.087% |
| 2025-05-13 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -16.036% | 1 | 126 | -98.927% |
| 2025-05-12 | 11.3500 | 11.3500 | 11.1000 | 11.1000 | -10.121% | 10 | 125 | -99.099% |
| 2025-05-09 | 12.3000 | 12.3500 | 12.3000 | 12.3500 | 0.000% | 16 | 123 | -99.190% |
| 2025-05-07 | 12.1500 | 12.3500 | 12.1500 | 12.3500 | +11.765% | 2 | 115 | -99.190% |
| 2025-05-02 | 11.0100 | 11.0500 | 11.0100 | 11.0500 | +5.439% | 4 | 115 | -99.095% |
| 2025-04-29 | 10.5000 | 10.5000 | 10.4800 | 10.4800 | +5.859% | 3 | 115 | -99.046% |
| 2025-04-28 | 9.7500 | 9.9000 | 9.7500 | 9.9000 | +4.541% | 2 | 115 | -98.990% |
| 2025-04-25 | 9.3100 | 9.4700 | 9.3100 | 9.4700 | -1.865% | 4 | 115 | -98.944% |
| 2025-04-23 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -6.311% | 6 | 115 | -98.964% |
| 2025-04-21 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -12.116% | 1 | 121 | -99.029% |
| 2025-04-17 | 11.6200 | 11.7200 | 11.6200 | 11.7200 | +32.729% | 2 | 120 | -99.147% |
| 2025-04-15 | 8.7200 | 8.8300 | 8.7200 | 8.8300 | -9.806% | 2 | 120 | -98.867% |
| 2025-04-14 | 9.6400 | 9.7900 | 9.6400 | 9.7900 | +1.241% | 2 | 119 | -98.979% |
| 2025-04-11 | 9.5000 | 9.6700 | 9.5000 | 9.6700 | +13.899% | 4 | 119 | -98.966% |
| 2025-04-10 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | -4.607% | 2 | 118 | -98.822% |
| 2025-04-09 | 8.5200 | 8.9000 | 8.5200 | 8.9000 | -15.238% | 9 | 118 | -98.876% |
| 2025-04-02 | 10.3200 | 10.5000 | 10.3200 | 10.5000 | -2.688% | 4 | 118 | -99.048% |
| 2025-04-01 | 10.6300 | 10.7900 | 10.6300 | 10.7900 | -0.553% | 2 | 116 | -99.073% |
| 2025-03-31 | 10.6400 | 10.8500 | 10.6400 | 10.8500 | +7.746% | 2 | 115 | -99.078% |
| 2025-03-27 | 9.8400 | 10.0700 | 9.8400 | 10.0700 | +38.897% | 2 | 114 | -99.007% |
| 2025-03-25 | 7.2000 | 7.2500 | 7.2000 | 7.2500 | -5.229% | 21 | 113 | -98.621% |
| 2025-03-21 | 7.8600 | 8.0500 | 7.6000 | 7.6500 | -6.593% | 164 | 113 | -98.693% |
| 2025-03-14 | 8.0500 | 8.2600 | 8.0500 | 8.1900 | -19.627% | 98 | 145 | -98.779% |
| 2025-03-13 | 10.1800 | 10.1900 | 10.1800 | 10.1900 | -13.936% | 14 | 186 | -99.019% |
| 2025-03-11 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | -19.456% | 2 | 186 | -99.155% |
| 2025-03-10 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -4.359% | 8 | 186 | -99.320% |
| 2025-03-04 | 15.3700 | 15.3700 | 15.3700 | 15.3700 | +7.407% | 2 | 184 | -99.349% |
| 2025-03-03 | 14.5000 | 14.5000 | 14.3100 | 14.3100 | +26.079% | 3 | 184 | -99.301% |
| 2025-02-19 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +13.048% | 8 | 183 | -99.119% |
| 2025-02-14 | 10.0300 | 10.0400 | 9.8800 | 10.0400 | +9.727% | 46 | 162 | -99.004% |
| 2025-02-07 | 9.2000 | 9.2000 | 9.1500 | 9.1500 | -3.583% | 8 | 162 | -98.907% |
| 2025-02-06 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | +9.711% | 14 | 160 | -98.946% |
| 2025-01-31 | 8.7200 | 8.7600 | 8.5100 | 8.6500 | -2.370% | 332 | 146 | -98.844% |
| 2025-01-29 | 8.8000 | 8.8900 | 8.6300 | 8.8600 | -1.556% | 48 | 66 | -98.871% |
| 2025-01-27 | 7.5000 | 9.0000 | 7.5000 | 9.0000 | +60.714% | 4 | 41 | -98.889% |
| 2025-01-23 | 5.7200 | 5.7200 | 5.6000 | 5.6000 | +21.739% | 9 | 44 | -98.214% |
| 2025-01-22 | 4.9000 | 4.9000 | 4.6000 | 4.6000 | +22.016% | 4 | 51 | -97.826% |
| 2025-01-17 | 3.6000 | 3.7700 | 3.6000 | 3.7700 | +14.939% | 4 | 47 | -97.347% |
| 2025-01-15 | 3.2500 | 3.4200 | 3.2500 | 3.2800 | -5.476% | 89 | 47 | -96.951% |
| 2025-01-13 | 3.5000 | 3.5000 | 3.4700 | 3.4700 | -8.684% | 4 | 40 | -97.118% |
| 2025-01-07 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +5.556% | 10 | 39 | -97.368% |
| 2024-12-17 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -10.891% | 12 | 41 | -97.222% |
| 2024-12-04 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -26.545% | 1 | 35 | -97.525% |
| 2024-11-27 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +3.970% | 1 | 34 | -98.182% |
| 2024-11-22 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | +15.000% | 2 | 34 | -98.110% |
| 2024-11-15 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -9.804% | 2 | 33 | -97.826% |
| 2024-11-12 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -3.774% | 20 | 33 | -98.039% |
| 2024-11-11 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -10.169% | 2 | 33 | -98.113% |
| 2024-11-04 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -10.876% | 2 | 31 | -98.305% |
| 2024-11-01 | 6.3000 | 6.6200 | 6.3000 | 6.6200 | +17.168% | 60 | 30 | -98.489% |
| 2024-10-16 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +9.073% | 1 | 3 | -98.230% |
| 2024-09-18 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 0.000% | 2 | 2 | -98.069% |