ABT270115C00155000
ABT Jan 15 2027 155.00 Call
optionOPRA
EODNov 4, 2026
0.10USD-33.333%(-0.05)1Vol2,137OI
ABT270115C00155000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 1 | 2,138 | 0.000% |
| 2026-09-04 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 1 | 2,139 | -33.333% |
| 2026-09-02 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -40.000% | 50 | 2,141 | -33.333% |
| 2026-08-28 | 0.4000 | 0.4000 | 0.2500 | 0.2500 | -45.652% | 3 | 2,144 | -60.000% |
| 2026-08-25 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -16.364% | 2 | 2,144 | -78.261% |
| 2026-08-24 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +37.500% | 2 | 2,143 | -81.818% |
| 2026-08-21 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +33.333% | 10 | 2,133 | -75.000% |
| 2026-08-13 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 6 | 2,133 | -66.667% |
| 2026-08-11 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +200.000% | 1 | 2,133 | -66.667% |
| 2026-07-27 | 0.3000 | 0.3000 | 0.1000 | 0.1000 | -50.000% | 22 | 2,133 | 0.000% |
| 2026-07-24 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -9.091% | 4 | 2,132 | -50.000% |
| 2026-07-10 | 0.4300 | 0.4300 | 0.2200 | 0.2200 | +120.000% | 2 | 2,134 | -54.545% |
| 2026-06-30 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -73.684% | 1 | 2,133 | 0.000% |
| 2026-06-15 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | +90.000% | 25 | 2,158 | -73.684% |
| 2026-06-09 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -50.000% | 34 | 2,192 | -50.000% |
| 2026-05-13 | 0.1500 | 0.4000 | 0.1500 | 0.4000 | +60.000% | 5 | 2,197 | -75.000% |
| 2026-04-27 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 20 | 2,197 | -60.000% |
| 2026-04-20 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +66.667% | 1 | 2,197 | -60.000% |
| 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 | -81.818% |
| 2026-03-19 | 0.8100 | 0.8100 | 0.6300 | 0.6300 | -43.243% | 2 | 2,198 | -84.127% |
| 2026-03-02 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +9.901% | 2 | 2,200 | -90.991% |
| 2026-02-25 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | -3.810% | 14 | 2,186 | -90.099% |
| 2026-02-23 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +11.702% | 8 | 2,186 | -90.476% |
| 2026-02-19 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -7.843% | 1 | 2,178 | -89.362% |
| 2026-02-17 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +2.000% | 8 | 2,179 | -90.196% |
| 2026-02-13 | 0.9400 | 1.0000 | 0.9400 | 1.0000 | 0.000% | 3 | 2,178 | -90.000% |
| 2026-02-12 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +17.647% | 45 | 2,178 | -90.000% |
| 2026-02-10 | 0.8000 | 0.8800 | 0.8000 | 0.8500 | +30.769% | 15 | 2,178 | -88.235% |
| 2026-02-06 | 0.7300 | 0.7500 | 0.6500 | 0.6500 | +1.563% | 8 | 2,178 | -84.615% |
| 2026-02-03 | 0.6800 | 0.6800 | 0.6300 | 0.6400 | +3.226% | 22 | 2,177 | -84.375% |
| 2026-02-02 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +19.231% | 1 | 2,177 | -83.871% |
| 2026-01-29 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +15.556% | 6 | 2,177 | -80.769% |
| 2026-01-28 | 0.5100 | 0.5100 | 0.4500 | 0.4500 | -18.182% | 3 | 2,183 | -77.778% |
| 2026-01-26 | 0.6700 | 0.6700 | 0.4800 | 0.5500 | 0.000% | 56 | 2,184 | -81.818% |
| 2026-01-23 | 0.8700 | 0.8700 | 0.5500 | 0.5500 | -34.524% | 52 | 2,185 | -81.818% |
| 2026-01-22 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -61.111% | 1 | 2,186 | -88.095% |
| 2026-01-20 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 0.000% | 6 | 2,186 | -95.370% |
| 2026-01-16 | 2.2900 | 2.2900 | 2.1100 | 2.1600 | -10.000% | 14 | 2,192 | -95.370% |
| 2026-01-15 | 2.3900 | 2.4000 | 2.2900 | 2.4000 | +0.418% | 34 | 2,192 | -95.833% |
| 2026-01-14 | 2.2100 | 2.9800 | 2.1600 | 2.3900 | +3.913% | 1,074 | 2,176 | -95.816% |
| 2026-01-13 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -7.258% | 8 | 1,124 | -95.652% |
| 2026-01-12 | 2.6600 | 2.6600 | 2.4800 | 2.4800 | -12.367% | 20 | 1,124 | -95.968% |
| 2026-01-09 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -7.213% | 8 | 1,104 | -96.466% |
| 2026-01-08 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | +5.172% | 12 | 1,096 | -96.721% |
| 2026-01-07 | 2.9800 | 2.9800 | 2.9000 | 2.9000 | -10.769% | 8 | 1,088 | -96.552% |
| 2026-01-06 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | +10.544% | 13 | 1,080 | -96.923% |
| 2026-01-05 | 2.2900 | 2.9400 | 2.2900 | 2.9400 | +11.787% | 14 | 1,070 | -96.599% |
| 2026-01-02 | 2.6100 | 2.6300 | 2.6100 | 2.6300 | -10.239% | 6 | 1,056 | -96.198% |
| 2025-12-31 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +8.118% | 4 | 1,050 | -96.587% |
| 2025-12-30 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -0.368% | 4 | 1,050 | -96.310% |
| 2025-12-29 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -4.225% | 4 | 1,050 | -96.324% |
| 2025-12-24 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -4.054% | 4 | 1,046 | -96.479% |
| 2025-12-23 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -6.625% | 4 | 1,046 | -96.622% |
| 2025-12-19 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -9.687% | 1 | 1,044 | -96.845% |
| 2025-12-18 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -13.333% | 4 | 1,044 | -97.151% |
| 2025-12-17 | 3.7000 | 4.0500 | 3.7000 | 4.0500 | +5.195% | 38 | 1,040 | -97.531% |
| 2025-12-16 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +33.681% | 4 | 1,026 | -97.403% |
| 2025-12-12 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -8.571% | 4 | 1,026 | -96.528% |
| 2025-12-11 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +29.630% | 150 | 1,023 | -96.825% |
| 2025-12-10 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -19.000% | 4 | 1,049 | -95.885% |
| 2025-12-08 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -9.091% | 1 | 1,045 | -96.667% |
| 2025-12-05 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -8.333% | 4 | 1,046 | -96.970% |
| 2025-12-03 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | -6.494% | 7 | 1,046 | -97.222% |
| 2025-12-02 | 3.7500 | 3.8500 | 3.6500 | 3.8500 | -12.500% | 8 | 1,044 | -97.403% |
| 2025-12-01 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +7.317% | 4 | 1,038 | -97.727% |
| 2025-11-26 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -6.818% | 4 | 1,030 | -97.561% |
| 2025-11-25 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +20.548% | 4 | 1,030 | -97.727% |
| 2025-11-20 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -17.045% | 4 | 1,026 | -97.260% |
| 2025-11-19 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -18.969% | 1 | 1,022 | -97.727% |
| 2025-11-17 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | +13.125% | 1 | 1,022 | -98.158% |
| 2025-11-14 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +20.000% | 5 | 1,021 | -97.917% |
| 2025-11-07 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -20.000% | 1 | 1,016 | -97.500% |
| 2025-10-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -27.007% | 1 | 1,015 | -98.000% |
| 2025-10-03 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -8.422% | 10 | 1,014 | -98.540% |
| 2025-09-22 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | +6.099% | 12 | 1,014 | -98.663% |
| 2025-09-19 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +13.527% | 1 | 1,026 | -98.582% |
| 2025-09-18 | 6.2700 | 6.2700 | 6.2100 | 6.2100 | -2.205% | 25 | 1,026 | -98.390% |
| 2025-09-17 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -0.781% | 2 | 1,013 | -98.425% |
| 2025-09-15 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +18.081% | 1 | 1,013 | -98.438% |
| 2025-09-11 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | +12.917% | 1 | 1,014 | -98.155% |
| 2025-09-10 | 2.8500 | 4.8000 | 2.8500 | 4.8000 | -28.144% | 8 | 1,014 | -97.917% |
| 2025-09-04 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | +21.455% | 3 | 1,010 | -98.503% |
| 2025-08-28 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -14.463% | 1 | 1,010 | -98.182% |
| 2025-08-22 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | -3.886% | 1 | 1,010 | -98.445% |
| 2025-08-21 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | +1.826% | 2 | 1,009 | -98.505% |
| 2025-08-20 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -7.203% | 2 | 1,007 | -98.478% |
| 2025-08-08 | 6.7800 | 7.5000 | 6.7800 | 7.0800 | +11.496% | 161 | 1,005 | -98.588% |
| 2025-08-06 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +12.389% | 2 | 941 | -98.425% |
| 2025-08-04 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +11.881% | 26 | 939 | -98.230% |
| 2025-07-31 | 5.5100 | 5.5200 | 5.0500 | 5.0500 | -0.980% | 11 | 913 | -98.020% |
| 2025-07-28 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +5.155% | 750 | 907 | -98.039% |
| 2025-07-25 | 5.0000 | 5.0000 | 4.8500 | 4.8500 | +3.191% | 32 | 157 | -97.938% |
| 2025-07-24 | 4.6500 | 4.7000 | 4.6500 | 4.7000 | -1.468% | 22 | 128 | -97.872% |
| 2025-07-21 | 4.7000 | 4.7700 | 4.7000 | 4.7700 | +3.696% | 2 | 126 | -97.904% |
| 2025-07-18 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +9.785% | 14 | 126 | -97.826% |
| 2025-07-17 | 4.0300 | 4.1900 | 4.0300 | 4.1900 | -48.902% | 6 | 112 | -97.613% |
| 2025-07-08 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -6.606% | 2 | 112 | -98.780% |
| 2025-06-23 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | -5.895% | 2 | 113 | -98.861% |
| 2025-05-29 | 9.2100 | 9.3300 | 9.2100 | 9.3300 | -11.058% | 2 | 113 | -98.928% |
| 2025-05-19 | 10.2000 | 10.4900 | 10.2000 | 10.4900 | +1.060% | 2 | 113 | -99.047% |
| 2025-05-07 | 10.1800 | 10.3800 | 10.1800 | 10.3800 | +8.691% | 2 | 113 | -99.037% |
| 2025-05-05 | 9.1400 | 9.5500 | 9.1400 | 9.5500 | +1.380% | 3 | 113 | -98.953% |
| 2025-05-02 | 9.2600 | 9.4200 | 9.2600 | 9.4200 | +2.951% | 4 | 114 | -98.938% |
| 2025-04-29 | 8.9500 | 9.1500 | 8.9500 | 9.1500 | +6.768% | 2 | 114 | -98.907% |
| 2025-04-28 | 8.3300 | 8.5700 | 8.3300 | 8.5700 | -2.503% | 2 | 115 | -98.833% |
| 2025-04-23 | 8.5200 | 8.7900 | 8.5200 | 8.7900 | -2.873% | 2 | 116 | -98.862% |
| 2025-04-21 | 8.7900 | 9.0500 | 8.7900 | 9.0500 | -7.464% | 2 | 115 | -98.895% |
| 2025-04-17 | 9.6500 | 9.7800 | 9.6500 | 9.7800 | -0.610% | 2 | 115 | -98.978% |
| 2025-04-16 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | +12.073% | 2 | 115 | -98.984% |
| 2025-04-11 | 8.5300 | 8.7800 | 8.5300 | 8.7800 | +10.163% | 4 | 113 | -98.861% |
| 2025-04-08 | 7.9200 | 7.9700 | 7.9200 | 7.9700 | -12.896% | 2 | 113 | -98.745% |
| 2025-03-31 | 8.8800 | 9.1500 | 8.8800 | 9.1500 | +9.189% | 2 | 113 | -98.907% |
| 2025-03-27 | 8.1500 | 8.3800 | 8.1500 | 8.3800 | +35.161% | 2 | 112 | -98.807% |
| 2025-03-25 | 6.1400 | 6.2000 | 6.1400 | 6.2000 | -3.427% | 2 | 111 | -98.387% |
| 2025-03-21 | 6.5000 | 6.5000 | 6.4200 | 6.4200 | -6.550% | 60 | 111 | -98.442% |
| 2025-03-14 | 7.3000 | 7.3000 | 6.6300 | 6.8700 | -19.176% | 130 | 114 | -98.544% |
| 2025-03-13 | 8.4200 | 8.6700 | 8.4200 | 8.5000 | -34.866% | 28 | 118 | -98.824% |
| 2025-03-03 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +26.087% | 13 | 118 | -99.234% |
| 2025-02-26 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +0.194% | 1 | 107 | -99.034% |
| 2025-02-25 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | +1.473% | 30 | 106 | -99.032% |
| 2025-02-24 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -0.586% | 30 | 76 | -99.018% |
| 2025-02-21 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +21.615% | 4 | 46 | -99.023% |
| 2025-02-14 | 8.4100 | 8.4200 | 8.4100 | 8.4200 | +1.446% | 28 | 30 | -98.812% |
| 2025-02-11 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +1.591% | 14 | 30 | -98.795% |
| 2025-02-10 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +3.418% | 14 | 30 | -98.776% |
| 2025-02-06 | 7.8900 | 7.9000 | 7.8900 | 7.9000 | -6.730% | 14 | 16 | -98.734% |
| 2025-02-05 | 8.3000 | 8.4700 | 8.3000 | 8.4700 | +186.149% | 2 | 3 | -98.819% |
| 2025-01-17 | 2.8200 | 2.9600 | 2.8200 | 2.9600 | +5.714% | 4 | 2 | -96.622% |
| 2025-01-16 | 2.7200 | 2.8000 | 2.7200 | 2.8000 | +3.321% | 2 | 2 | -96.429% |
| 2025-01-15 | 2.5300 | 2.7100 | 2.5300 | 2.7100 | -4.240% | 80 | 2 | -96.310% |
| 2025-01-14 | 2.6400 | 2.8300 | 2.6400 | 2.8300 | +6.792% | 2 | 2 | -96.466% |
| 2025-01-06 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -44.561% | 1 | 2 | -96.226% |
| 2024-09-16 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 0.000% | 1 | 1 | -97.908% |