Dark

ABT20270115C155
ABT Jan 15 2027 155.00 Call (ABT270115C00155000)
option OPRA

EOD

Jul 24, 2026

0.2000-9.091%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.2100	0.2100	0.2000	0.2000	-9.091%	4	2,133	0.000%
2026-07-10	0.4300	0.4300	0.2200	0.2200	+120.000%	2	2,132	-9.091%
2026-06-30	0.1000	0.1000	0.1000	0.1000	-73.684%	1	2,134	+100.000%
2026-06-15	0.3900	0.3900	0.3800	0.3800	+90.000%	25	2,133	-47.368%
2026-06-09	0.2000	0.2000	0.2000	0.2000	-50.000%	34	2,158	0.000%
2026-05-13	0.1500	0.4000	0.1500	0.4000	+60.000%	5	2,192	-50.000%
2026-04-27	0.2500	0.2500	0.2500	0.2500	0.000%	20	2,197	-20.000%
2026-04-20	0.2500	0.2500	0.2500	0.2500	+66.667%	1	2,197	-20.000%
2026-04-16	0.1500	0.1500	0.1500	0.1500	-72.727%	1	2,196	+33.333%
2026-03-26	0.5500	0.5500	0.5500	0.5500	-12.698%	1	2,197	-63.636%
2026-03-19	0.8100	0.8100	0.6300	0.6300	-43.243%	2	2,198	-68.254%
2026-03-02	1.1100	1.1100	1.1100	1.1100	+9.901%	2	2,200	-81.982%
2026-02-25	1.0500	1.0500	1.0100	1.0100	-3.810%	14	2,186	-80.198%
2026-02-23	1.0500	1.0500	1.0500	1.0500	+11.702%	8	2,186	-80.952%
2026-02-19	0.9400	0.9400	0.9400	0.9400	-7.843%	1	2,178	-78.723%
2026-02-17	1.0200	1.0200	1.0200	1.0200	+2.000%	8	2,179	-80.392%
2026-02-13	0.9400	1.0000	0.9400	1.0000	0.000%	3	2,178	-80.000%
2026-02-12	1.0000	1.0000	1.0000	1.0000	+17.647%	45	2,178	-80.000%
2026-02-10	0.8000	0.8800	0.8000	0.8500	+30.769%	15	2,178	-76.471%
2026-02-06	0.7300	0.7500	0.6500	0.6500	+1.563%	8	2,178	-69.231%
2026-02-03	0.6800	0.6800	0.6300	0.6400	+3.226%	22	2,177	-68.750%
2026-02-02	0.6200	0.6200	0.6200	0.6200	+19.231%	1	2,177	-67.742%
2026-01-29	0.5200	0.5200	0.5200	0.5200	+15.556%	6	2,177	-61.538%
2026-01-28	0.5100	0.5100	0.4500	0.4500	-18.182%	3	2,183	-55.556%
2026-01-26	0.6700	0.6700	0.4800	0.5500	0.000%	56	2,184	-63.636%
2026-01-23	0.8700	0.8700	0.5500	0.5500	-34.524%	52	2,185	-63.636%
2026-01-22	0.8400	0.8400	0.8400	0.8400	-61.111%	1	2,186	-76.190%
2026-01-20	2.1600	2.1600	2.1600	2.1600	0.000%	6	2,186	-90.741%
2026-01-16	2.2900	2.2900	2.1100	2.1600	-10.000%	14	2,192	-90.741%
2026-01-15	2.3900	2.4000	2.2900	2.4000	+0.418%	34	2,192	-91.667%
2026-01-14	2.2100	2.9800	2.1600	2.3900	+3.913%	1,074	2,176	-91.632%
2026-01-13	2.3000	2.3000	2.3000	2.3000	-7.258%	8	1,124	-91.304%
2026-01-12	2.6600	2.6600	2.4800	2.4800	-12.367%	20	1,124	-91.935%
2026-01-09	2.8300	2.8300	2.8300	2.8300	-7.213%	8	1,104	-92.933%
2026-01-08	3.0000	3.0500	3.0000	3.0500	+5.172%	12	1,096	-93.443%
2026-01-07	2.9800	2.9800	2.9000	2.9000	-10.769%	8	1,088	-93.103%
2026-01-06	3.2000	3.2500	3.2000	3.2500	+10.544%	13	1,080	-93.846%
2026-01-05	2.2900	2.9400	2.2900	2.9400	+11.787%	14	1,070	-93.197%
2026-01-02	2.6100	2.6300	2.6100	2.6300	-10.239%	6	1,056	-92.395%
2025-12-31	2.9300	2.9300	2.9300	2.9300	+8.118%	4	1,050	-93.174%
2025-12-30	2.7100	2.7100	2.7100	2.7100	-0.368%	4	1,050	-92.620%
2025-12-29	2.7200	2.7200	2.7200	2.7200	-4.225%	4	1,050	-92.647%
2025-12-24	2.8400	2.8400	2.8400	2.8400	-4.054%	4	1,046	-92.958%
2025-12-23	2.9600	2.9600	2.9600	2.9600	-6.625%	4	1,046	-93.243%
2025-12-19	3.1700	3.1700	3.1700	3.1700	-9.687%	1	1,044	-93.691%
2025-12-18	3.5100	3.5100	3.5100	3.5100	-13.333%	4	1,044	-94.302%
2025-12-17	3.7000	4.0500	3.7000	4.0500	+5.195%	38	1,040	-95.062%
2025-12-16	3.8500	3.8500	3.8500	3.8500	+33.681%	4	1,026	-94.805%
2025-12-12	2.8800	2.8800	2.8800	2.8800	-8.571%	4	1,026	-93.056%
2025-12-11	3.1500	3.1500	3.1500	3.1500	+29.630%	150	1,023	-93.651%
2025-12-10	2.4300	2.4300	2.4300	2.4300	-19.000%	4	1,049	-91.770%
2025-12-08	3.0000	3.0000	3.0000	3.0000	-9.091%	1	1,045	-93.333%
2025-12-05	3.3000	3.3000	3.3000	3.3000	-8.333%	4	1,046	-93.939%
2025-12-03	3.7500	3.7500	3.6000	3.6000	-6.494%	7	1,046	-94.444%
2025-12-02	3.7500	3.8500	3.6500	3.8500	-12.500%	8	1,044	-94.805%
2025-12-01	4.4000	4.4000	4.4000	4.4000	+7.317%	4	1,038	-95.455%
2025-11-26	4.1000	4.1000	4.1000	4.1000	-6.818%	4	1,030	-95.122%
2025-11-25	4.4000	4.4000	4.4000	4.4000	+20.548%	4	1,030	-95.455%
2025-11-20	3.6500	3.6500	3.6500	3.6500	-17.045%	4	1,026	-94.521%
2025-11-19	4.4000	4.4000	4.4000	4.4000	-18.969%	1	1,022	-95.455%
2025-11-17	5.4300	5.4300	5.4300	5.4300	+13.125%	1	1,022	-96.317%
2025-11-14	4.8000	4.8000	4.8000	4.8000	+20.000%	5	1,021	-95.833%
2025-11-07	4.0000	4.0000	4.0000	4.0000	-20.000%	1	1,016	-95.000%
2025-10-17	5.0000	5.0000	5.0000	5.0000	-27.007%	1	1,015	-96.000%
2025-10-03	6.8500	6.8500	6.8500	6.8500	-8.422%	10	1,014	-97.080%
2025-09-22	7.4800	7.4800	7.4800	7.4800	+6.099%	12	1,014	-97.326%
2025-09-19	7.0500	7.0500	7.0500	7.0500	+13.527%	1	1,026	-97.163%
2025-09-18	6.2700	6.2700	6.2100	6.2100	-2.205%	25	1,026	-96.779%
2025-09-17	6.3500	6.3500	6.3500	6.3500	-0.781%	2	1,013	-96.850%
2025-09-15	6.4000	6.4000	6.4000	6.4000	+18.081%	1	1,013	-96.875%
2025-09-11	5.4200	5.4200	5.4200	5.4200	+12.917%	1	1,014	-96.310%
2025-09-10	2.8500	4.8000	2.8500	4.8000	-28.144%	8	1,014	-95.833%
2025-09-04	6.6800	6.6800	6.6800	6.6800	+21.455%	3	1,010	-97.006%
2025-08-28	5.5000	5.5000	5.5000	5.5000	-14.463%	1	1,010	-96.364%
2025-08-22	6.4300	6.4300	6.4300	6.4300	-3.886%	1	1,010	-96.890%
2025-08-21	6.6900	6.6900	6.6900	6.6900	+1.826%	2	1,009	-97.010%
2025-08-20	6.5700	6.5700	6.5700	6.5700	-7.203%	2	1,007	-96.956%
2025-08-08	6.7800	7.5000	6.7800	7.0800	+11.496%	161	1,005	-97.175%
2025-08-06	6.3500	6.3500	6.3500	6.3500	+12.389%	2	941	-96.850%
2025-08-04	5.6500	5.6500	5.6500	5.6500	+11.881%	26	939	-96.460%
2025-07-31	5.5100	5.5200	5.0500	5.0500	-0.980%	11	913	-96.040%
2025-07-28	5.1000	5.1000	5.1000	5.1000	+5.155%	750	907	-96.078%
2025-07-25	5.0000	5.0000	4.8500	4.8500	+3.191%	32	157	-95.876%
2025-07-24	4.6500	4.7000	4.6500	4.7000	-1.468%	22	128	-95.745%
2025-07-21	4.7000	4.7700	4.7000	4.7700	+3.696%	2	126	-95.807%
2025-07-18	4.6000	4.6000	4.6000	4.6000	+9.785%	14	126	-95.652%
2025-07-17	4.0300	4.1900	4.0300	4.1900	-48.902%	6	112	-95.227%
2025-07-08	8.2000	8.2000	8.2000	8.2000	-6.606%	2	112	-97.561%
2025-06-23	8.7800	8.7800	8.7800	8.7800	-5.895%	2	113	-97.722%
2025-05-29	9.2100	9.3300	9.2100	9.3300	-11.058%	2	113	-97.856%
2025-05-19	10.2000	10.4900	10.2000	10.4900	+1.060%	2	113	-98.093%
2025-05-07	10.1800	10.3800	10.1800	10.3800	+8.691%	2	113	-98.073%
2025-05-05	9.1400	9.5500	9.1400	9.5500	+1.380%	3	113	-97.906%
2025-05-02	9.2600	9.4200	9.2600	9.4200	+2.951%	4	114	-97.877%
2025-04-29	8.9500	9.1500	8.9500	9.1500	+6.768%	2	114	-97.814%
2025-04-28	8.3300	8.5700	8.3300	8.5700	-2.503%	2	115	-97.666%
2025-04-23	8.5200	8.7900	8.5200	8.7900	-2.873%	2	116	-97.725%
2025-04-21	8.7900	9.0500	8.7900	9.0500	-7.464%	2	115	-97.790%
2025-04-17	9.6500	9.7800	9.6500	9.7800	-0.610%	2	115	-97.955%
2025-04-16	9.8400	9.8400	9.8400	9.8400	+12.073%	2	115	-97.967%
2025-04-11	8.5300	8.7800	8.5300	8.7800	+10.163%	4	113	-97.722%
2025-04-08	7.9200	7.9700	7.9200	7.9700	-12.896%	2	113	-97.491%
2025-03-31	8.8800	9.1500	8.8800	9.1500	+9.189%	2	113	-97.814%
2025-03-27	8.1500	8.3800	8.1500	8.3800	+35.161%	2	112	-97.613%
2025-03-25	6.1400	6.2000	6.1400	6.2000	-3.427%	2	111	-96.774%
2025-03-21	6.5000	6.5000	6.4200	6.4200	-6.550%	60	111	-96.885%
2025-03-14	7.3000	7.3000	6.6300	6.8700	-19.176%	130	114	-97.089%
2025-03-13	8.4200	8.6700	8.4200	8.5000	-34.866%	28	118	-97.647%
2025-03-03	13.0500	13.0500	13.0500	13.0500	+26.087%	13	118	-98.467%
2025-02-26	10.3500	10.3500	10.3500	10.3500	+0.194%	1	107	-98.068%
2025-02-25	10.3300	10.3300	10.3300	10.3300	+1.473%	30	106	-98.064%
2025-02-24	10.1800	10.1800	10.1800	10.1800	-0.586%	30	76	-98.035%
2025-02-21	10.2400	10.2400	10.2400	10.2400	+21.615%	4	46	-98.047%
2025-02-14	8.4100	8.4200	8.4100	8.4200	+1.446%	28	30	-97.625%
2025-02-11	8.3000	8.3000	8.3000	8.3000	+1.591%	14	30	-97.590%
2025-02-10	8.1700	8.1700	8.1700	8.1700	+3.418%	14	30	-97.552%
2025-02-06	7.8900	7.9000	7.8900	7.9000	-6.730%	14	16	-97.468%
2025-02-05	8.3000	8.4700	8.3000	8.4700	+186.149%	2	3	-97.639%
2025-01-17	2.8200	2.9600	2.8200	2.9600	+5.714%	4	2	-93.243%
2025-01-16	2.7200	2.8000	2.7200	2.8000	+3.321%	2	2	-92.857%
2025-01-15	2.5300	2.7100	2.5300	2.7100	-4.240%	80	2	-92.620%
2025-01-14	2.6400	2.8300	2.6400	2.8300	+6.792%	2	2	-92.933%
2025-01-06	2.6500	2.6500	2.6500	2.6500	-44.561%	1	2	-92.453%
2024-09-16	4.7800	4.7800	4.7800	4.7800	0.000%	1	1	-95.816%