Dark

ABT20270115C160
ABT Jan 15 2027 160.00 Call (ABT270115C00160000)
option OPRA

EOD

Sep 8, 2026

0.1000-33.333%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.1000	0.1000	0.1000	0.1000	-33.333%	1	330	0.000%
2026-09-03	0.1500	0.1500	0.1500	0.1500	0.000%	2	330	-33.333%
2026-09-02	0.1500	0.1500	0.1500	0.1500	+15.385%	1	330	-33.333%
2026-09-01	0.1300	0.1300	0.1300	0.1300	-35.000%	2	331	-23.077%
2026-08-28	0.2000	0.2000	0.2000	0.2000	-42.857%	1	331	-50.000%
2026-08-26	0.3500	0.3500	0.3500	0.3500	+16.667%	1	331	-71.429%
2026-08-24	0.3500	0.3500	0.3000	0.3000	+7.143%	2	331	-66.667%
2026-08-20	0.2500	0.2900	0.2400	0.2800	+12.000%	6	330	-64.286%
2026-08-13	0.2500	0.2500	0.2500	0.2500	+25.000%	1	330	-60.000%
2026-07-22	0.2000	0.2000	0.2000	0.2000	+33.333%	1	330	-50.000%
2026-07-13	0.1500	0.1500	0.1500	0.1500	0.000%	1	330	-33.333%
2026-06-24	0.1500	0.1500	0.1500	0.1500	0.000%	1	330	-33.333%
2026-05-29	0.1500	0.1500	0.1500	0.1500	0.000%	1	330	-33.333%
2026-04-14	0.1500	0.1500	0.1500	0.1500	-37.500%	1	330	-33.333%
2026-04-10	0.2400	0.2400	0.2400	0.2400	-4.000%	1	331	-58.333%
2026-04-06	0.3800	0.3800	0.2500	0.2500	-16.667%	4	332	-60.000%
2026-03-31	0.3000	0.3000	0.3000	0.3000	-48.276%	2	332	-66.667%
2026-03-05	0.5800	0.5800	0.5800	0.5800	-52.459%	10	336	-82.759%
2026-02-27	1.2200	1.2200	1.2200	1.2200	+177.273%	10	340	-91.803%
2026-02-02	0.4400	0.4400	0.4400	0.4400	-8.333%	1	330	-77.273%
2026-01-22	0.4400	0.4800	0.4400	0.4800	-60.000%	53	329	-79.167%
2026-01-21	1.2700	1.2900	1.2000	1.2000	-16.084%	10	341	-91.667%
2026-01-20	1.4300	1.4300	1.4300	1.4300	-6.536%	3	349	-93.007%
2026-01-16	1.5700	1.5700	1.5300	1.5300	-59.737%	4	347	-93.464%
2026-01-06	3.8000	3.8000	3.8000	3.8000	+65.217%	1	347	-97.368%
2026-01-05	1.7800	2.3000	1.7800	2.3000	+11.111%	17	347	-95.652%
2025-12-30	2.0700	2.0700	2.0700	2.0700	-27.113%	1	347	-95.169%
2025-12-18	2.8400	2.8400	2.8400	2.8400	-19.547%	1	347	-96.479%
2025-11-24	3.5300	3.5300	3.5300	3.5300	-17.907%	1	347	-97.167%
2025-11-17	4.3000	4.3000	4.3000	4.3000	+12.272%	3	348	-97.674%
2025-11-14	3.8300	3.8300	3.8300	3.8300	+19.688%	4	348	-97.389%
2025-11-12	3.2000	3.2000	3.2000	3.2000	+18.519%	2	344	-96.875%
2025-11-06	2.6000	2.7100	2.6000	2.7000	-1.099%	22	346	-96.296%
2025-11-04	2.7300	2.7300	2.7300	2.7300	-0.365%	4	359	-96.337%
2025-11-03	2.7400	2.7400	2.7400	2.7400	-5.517%	1	358	-96.350%
2025-10-31	2.9000	2.9000	2.9000	2.9000	-2.027%	1	358	-96.552%
2025-10-30	2.9600	2.9600	2.9600	2.9600	-15.186%	4	357	-96.622%
2025-10-23	3.4900	3.4900	3.4900	3.4900	-35.963%	4	353	-97.135%
2025-10-17	3.7500	5.4500	3.7500	5.4500	+22.472%	4	349	-98.165%
2025-10-16	4.4500	4.4500	4.4500	4.4500	-0.670%	4	346	-97.753%
2025-10-15	4.4800	4.4800	4.4800	4.4800	-8.197%	1	346	-97.768%
2025-10-13	4.7800	4.8800	4.7800	4.8800	-6.154%	2	345	-97.951%
2025-10-09	5.4500	5.4500	5.2000	5.2000	-0.383%	20	343	-98.077%
2025-10-08	5.2200	5.2200	5.2200	5.2200	-0.571%	3	344	-98.084%
2025-10-07	5.2500	5.2500	5.2500	5.2500	-7.895%	4	347	-98.095%
2025-10-06	5.7000	5.7000	5.7000	5.7000	+7.547%	1	347	-98.246%
2025-10-03	5.3000	5.3000	5.3000	5.3000	+6.000%	2	346	-98.113%
2025-10-02	4.7000	5.0000	4.7000	5.0000	+14.943%	8	348	-98.000%
2025-10-01	4.3900	4.3900	4.3500	4.3500	-10.124%	5	350	-97.701%
2025-09-29	4.8400	4.8400	4.8400	4.8400	-13.571%	1	345	-97.934%
2025-09-26	5.3500	6.1800	4.9200	5.6000	+1.818%	110	345	-98.214%
2025-09-24	5.5000	5.5000	5.5000	5.5000	-9.091%	1	302	-98.182%
2025-09-23	5.9500	6.0500	5.9500	6.0500	-5.910%	8	301	-98.347%
2025-09-22	5.8500	6.4300	5.8500	6.4300	+16.909%	20	300	-98.445%
2025-09-18	5.5000	5.5000	5.5000	5.5000	+11.111%	1	288	-98.182%
2025-09-17	4.9500	4.9500	4.9500	4.9500	+7.609%	4	288	-97.980%
2025-09-11	4.6000	4.6000	4.6000	4.6000	-8.000%	10	284	-97.826%
2025-09-08	5.0000	5.0000	5.0000	5.0000	+14.943%	4	294	-98.000%
2025-08-28	4.3500	4.3500	4.3500	4.3500	-10.309%	4	294	-97.701%
2025-08-26	4.8000	4.8500	4.8000	4.8500	-11.496%	4	287	-97.938%
2025-08-21	5.1000	5.4800	5.1000	5.4800	+6.408%	6	287	-98.175%
2025-08-18	5.1500	5.1500	5.1500	5.1500	+3.414%	4	287	-98.058%
2025-08-11	5.6000	5.6000	4.9800	4.9800	-2.353%	6	287	-97.992%
2025-08-07	5.1000	5.1000	5.1000	5.1000	0.000%	4	287	-98.039%
2025-08-06	5.0500	5.1000	5.0500	5.1000	+4.082%	16	287	-98.039%
2025-08-05	4.9500	4.9500	4.9000	4.9000	+7.692%	17	272	-97.959%
2025-08-04	4.1600	4.5500	4.1600	4.5500	+13.750%	16	255	-97.802%
2025-07-31	4.0000	4.0000	4.0000	4.0000	+9.589%	4	239	-97.500%
2025-07-29	3.6500	3.6500	3.6500	3.6500	-8.750%	4	235	-97.260%
2025-07-25	3.9500	4.0000	3.8500	4.0000	+5.541%	37	235	-97.500%
2025-07-24	3.6000	3.7900	3.6000	3.7900	-4.051%	52	207	-97.361%
2025-07-23	3.9500	3.9500	3.9500	3.9500	+15.497%	4	192	-97.468%
2025-07-21	3.4200	3.4200	3.4200	3.4200	-6.301%	4	188	-97.076%
2025-07-18	4.0700	4.0700	3.6500	3.6500	+14.063%	3	184	-97.260%
2025-07-17	3.2000	3.2000	3.2000	3.2000	-47.541%	5	183	-96.875%
2025-07-16	6.0500	6.1000	6.0500	6.1000	+4.274%	4	183	-98.361%
2025-07-15	5.8500	5.8500	5.8500	5.8500	-2.500%	4	180	-98.291%
2025-07-11	6.0500	6.0500	6.0000	6.0000	-4.762%	15	176	-98.333%
2025-07-10	6.3000	6.3000	6.3000	6.3000	+2.439%	3	161	-98.413%
2025-07-09	6.1500	6.1500	6.1500	6.1500	-8.209%	3	158	-98.374%
2025-07-08	6.7000	6.7000	6.7000	6.7000	+1.515%	2	155	-98.507%
2025-07-03	6.6000	6.6000	6.6000	6.6000	-7.042%	3	150	-98.485%
2025-06-30	7.1000	7.1000	7.1000	7.1000	-14.970%	3	151	-98.592%
2025-06-26	8.3500	8.3500	8.3500	8.3500	-6.704%	3	148	-98.802%
2025-06-25	8.9500	8.9500	8.9500	8.9500	+11.875%	10	145	-98.883%
2025-06-24	8.0000	8.0000	8.0000	8.0000	+13.475%	1	135	-98.750%
2025-06-23	7.0500	7.0500	7.0500	7.0500	+0.714%	3	134	-98.582%
2025-06-20	7.0000	7.0000	7.0000	7.0000	-6.040%	6	131	-98.571%
2025-06-17	7.4500	7.4500	7.4500	7.4500	-11.310%	3	128	-98.658%
2025-06-12	8.4000	8.4000	8.4000	8.4000	+9.804%	3	125	-98.810%
2025-06-11	7.6500	7.6500	7.6500	7.6500	-6.135%	3	122	-98.693%
2025-06-10	8.1500	8.1500	8.1500	8.1500	+0.493%	1	119	-98.773%
2025-06-06	8.1100	8.1100	8.1100	8.1100	+1.375%	6	118	-98.767%
2025-06-04	8.0000	8.0000	8.0000	8.0000	+8.844%	3	112	-98.750%
2025-05-30	7.3500	7.3500	7.3500	7.3500	-5.161%	6	112	-98.639%
2025-05-27	7.7500	7.7500	7.7500	7.7500	+4.730%	3	112	-98.710%
2025-05-23	7.4000	7.4000	7.4000	7.4000	-0.671%	12	103	-98.649%
2025-05-22	7.4500	7.4500	7.4500	7.4500	-16.292%	1	103	-98.658%
2025-05-21	8.9000	8.9000	8.9000	8.9000	+3.488%	3	103	-98.876%
2025-05-20	8.6000	8.6000	8.6000	8.6000	+11.688%	3	100	-98.837%
2025-05-16	7.7000	7.7000	7.7000	7.7000	+20.501%	6	97	-98.701%
2025-05-14	6.3900	6.3900	6.3900	6.3900	-1.692%	2	97	-98.435%
2025-05-13	6.6000	6.6000	6.5000	6.5000	-25.714%	20	99	-98.462%
2025-05-08	8.7500	8.7500	8.7300	8.7500	-2.561%	12	119	-98.857%
2025-05-07	8.7600	9.0400	8.7600	8.9800	+10.864%	4	116	-98.886%
2025-05-06	7.8800	8.1000	7.8800	8.1000	+14.407%	2	116	-98.765%
2025-04-28	6.9100	7.0800	6.9100	7.0800	+3.358%	2	116	-98.588%
2025-04-25	6.5500	6.8500	6.4000	6.8500	-8.300%	24	116	-98.540%
2025-04-21	7.2400	7.4700	7.2400	7.4700	-7.778%	2	116	-98.661%
2025-04-17	8.0500	8.1000	8.0500	8.1000	+1.250%	4	116	-98.765%
2025-04-16	8.0000	8.0000	8.0000	8.0000	+8.548%	2	116	-98.750%
2025-04-11	7.1800	7.3700	7.1800	7.3700	+13.210%	4	116	-98.643%
2025-04-10	6.5100	6.5100	6.5100	6.5100	-1.364%	1	116	-98.464%
2025-04-09	6.6000	6.6000	6.6000	6.6000	+0.917%	12	116	-98.485%
2025-04-07	6.5400	6.5400	6.5400	6.5400	+2.188%	5	116	-98.471%
2025-04-04	6.9200	7.0200	6.4000	6.4000	-16.230%	6	121	-98.438%
2025-04-03	7.5400	7.6400	7.5400	7.6400	+0.659%	2	121	-98.691%
2025-03-31	7.4000	7.5900	7.4000	7.5900	+2.153%	2	120	-98.682%
2025-03-28	7.2300	7.4300	7.2300	7.4300	+31.041%	4	120	-98.654%
2025-03-24	5.4700	5.6700	5.4700	5.6700	+3.279%	2	119	-98.236%
2025-03-21	5.2500	5.4900	5.2500	5.4900	+1.667%	4	119	-98.179%
2025-03-14	5.8300	5.9500	5.4000	5.4000	-50.775%	70	119	-98.148%
2025-03-10	10.9700	10.9700	10.9700	10.9700	+19.239%	8	119	-99.088%
2025-03-07	9.2000	9.2000	9.2000	9.2000	+8.235%	10	111	-98.913%
2025-03-06	8.5000	8.5000	8.5000	8.5000	-24.107%	5	101	-98.824%
2025-03-03	11.2000	11.2000	11.2000	11.2000	+28.000%	2	101	-99.107%
2025-02-25	8.7400	8.7500	8.7400	8.7500	+4.043%	30	100	-98.857%
2025-02-21	8.2700	8.4100	8.2700	8.4100	+12.433%	20	98	-98.811%
2025-02-20	7.4000	7.4800	7.3800	7.4800	+14.900%	53	93	-98.663%
2025-02-06	6.5100	6.5100	6.5100	6.5100	-7.000%	1	50	-98.464%
2025-02-05	7.0000	7.0000	7.0000	7.0000	+48.936%	5	49	-98.571%
2025-01-27	4.7000	4.7000	4.7000	4.7000	+47.335%	2	44	-97.872%
2025-01-22	3.0700	3.1900	3.0700	3.1900	+37.500%	2	42	-96.865%
2025-01-17	2.1600	2.3200	2.1600	2.3200	+10.476%	4	42	-95.690%
2025-01-16	2.1000	2.1000	2.1000	2.1000	+2.941%	4	42	-95.238%
2025-01-15	2.0300	2.0400	2.0300	2.0400	-12.069%	40	40	-95.098%
2025-01-14	2.1500	2.3200	2.1500	2.3200	0.000%	2	40	-95.690%
2025-01-13	2.2200	2.3200	2.2200	2.3200	+8.411%	2	40	-95.690%
2024-12-31	2.1400	2.1400	2.1400	2.1400	-29.605%	40	4	-95.327%
2024-10-29	3.0400	3.0400	3.0400	3.0400	-10.059%	1	4	-96.711%
2024-10-09	3.3800	3.3800	3.3800	3.3800	0.000%	3	3	-97.041%