ABT270115C00080000
ABT Jan 15 2027 80.00 Call
optionOPRA
EODNov 4, 2026
36.10USD+34.401%(+9.24)2Vol194OI
ABT270115C00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 35.30 | 36.10 | 35.30 | 36.10 | +34.401% | 2 | 195 | 0.000% |
| 2026-10-30 | 27.06 | 27.06 | 26.73 | 26.86 | +42.872% | 3 | 197 | +34.401% |
| 2026-10-21 | 18.80 | 18.80 | 18.80 | 18.80 | -21.699% | 5 | 202 | +92.021% |
| 2026-10-20 | 24.01 | 24.01 | 24.01 | 24.01 | -7.972% | 1 | 201 | +50.354% |
| 2026-10-19 | 26.09 | 26.09 | 26.09 | 26.09 | +0.154% | 1 | 202 | +38.367% |
| 2026-10-15 | 26.05 | 26.05 | 26.05 | 26.05 | +18.409% | 1 | 202 | +38.580% |
| 2026-10-12 | 22.00 | 22.00 | 22.00 | 22.00 | +15.789% | 141 | 205 | +64.091% |
| 2026-10-08 | 18.60 | 19.00 | 18.60 | 19.00 | +0.529% | 3 | 202 | +90.000% |
| 2026-10-07 | 18.90 | 18.90 | 18.90 | 18.90 | +3.562% | 1 | 201 | +91.005% |
| 2026-10-02 | 17.20 | 18.30 | 17.10 | 18.25 | +1.955% | 13 | 188 | +97.808% |
| 2026-10-01 | 19.02 | 19.30 | 17.90 | 17.90 | -10.500% | 35 | 153 | +101.676% |
| 2026-09-30 | 20.48 | 21.17 | 20.00 | 20.00 | -7.493% | 13 | 140 | +80.500% |
| 2026-09-29 | 21.60 | 21.82 | 21.60 | 21.62 | -2.613% | 19 | 121 | +66.975% |
| 2026-09-28 | 21.68 | 22.20 | 21.68 | 22.20 | +0.452% | 7 | 114 | +62.613% |
| 2026-09-25 | 22.30 | 22.30 | 22.10 | 22.10 | -0.897% | 3 | 111 | +63.348% |
| 2026-09-24 | 23.40 | 23.40 | 22.30 | 22.30 | +1.826% | 4 | 107 | +61.883% |
| 2026-09-17 | 21.90 | 21.90 | 21.90 | 21.90 | -5.603% | 1 | 106 | +64.840% |
| 2026-09-15 | 23.30 | 23.30 | 22.90 | 23.20 | -5.306% | 13 | 93 | +55.603% |
| 2026-09-14 | 24.20 | 24.50 | 23.90 | 24.50 | +2.941% | 5 | 88 | +47.347% |
| 2026-09-11 | 23.30 | 23.80 | 23.20 | 23.80 | -3.252% | 5 | 83 | +51.681% |
| 2026-09-10 | 25.50 | 25.50 | 24.60 | 24.60 | -8.889% | 30 | 56 | +46.748% |
| 2026-09-08 | 27.50 | 27.50 | 27.00 | 27.00 | -9.152% | 4 | 54 | +33.704% |
| 2026-09-03 | 29.72 | 29.72 | 29.72 | 29.72 | -0.933% | 1 | 53 | +21.467% |
| 2026-09-01 | 30.00 | 30.00 | 30.00 | 30.00 | -10.448% | 1 | 53 | +20.333% |
| 2026-08-28 | 33.50 | 33.50 | 33.50 | 33.50 | +0.601% | 10 | 43 | +7.761% |
| 2026-08-27 | 33.00 | 33.30 | 33.00 | 33.30 | -6.065% | 2 | 43 | +8.408% |
| 2026-08-26 | 36.00 | 36.00 | 35.45 | 35.45 | -1.909% | 3 | 42 | +1.834% |
| 2026-08-20 | 34.50 | 36.14 | 34.50 | 36.14 | +0.111% | 2 | 42 | -0.111% |
| 2026-08-19 | 34.99 | 36.10 | 34.99 | 36.10 | +18.206% | 2 | 43 | 0.000% |
| 2026-08-10 | 30.54 | 30.54 | 30.54 | 30.54 | +5.057% | 1 | 42 | +18.206% |
| 2026-08-07 | 29.07 | 29.07 | 29.07 | 29.07 | +8.876% | 1 | 43 | +24.183% |
| 2026-08-05 | 26.40 | 26.70 | 26.40 | 26.70 | -3.261% | 2 | 45 | +35.206% |
| 2026-08-04 | 27.60 | 27.60 | 27.60 | 27.60 | -4.498% | 2 | 45 | +30.797% |
| 2026-08-03 | 28.90 | 28.90 | 28.90 | 28.90 | +9.057% | 1 | 44 | +24.913% |
| 2026-07-31 | 26.50 | 26.50 | 26.50 | 26.50 | +6.769% | 1 | 45 | +36.226% |
| 2026-07-24 | 24.82 | 24.82 | 24.82 | 24.82 | +5.438% | 35 | 79 | +45.447% |
| 2026-07-21 | 23.10 | 23.54 | 23.10 | 23.54 | -2.243% | 6 | 85 | +53.356% |
| 2026-07-17 | 24.08 | 24.08 | 24.08 | 24.08 | +8.468% | 1 | 84 | +49.917% |
| 2026-07-16 | 23.28 | 23.28 | 22.20 | 22.20 | +63.235% | 8 | 78 | +62.613% |
| 2026-07-14 | 13.80 | 13.80 | 13.60 | 13.60 | -17.576% | 2 | 76 | +165.441% |
| 2026-07-13 | 16.50 | 16.50 | 16.50 | 16.50 | -6.780% | 1 | 75 | +118.788% |
| 2026-07-09 | 17.70 | 17.70 | 17.70 | 17.70 | -9.231% | 1 | 74 | +103.955% |
| 2026-07-07 | 19.50 | 19.50 | 19.50 | 19.50 | +14.706% | 10 | 74 | +85.128% |
| 2026-06-29 | 17.00 | 17.00 | 17.00 | 17.00 | +31.783% | 1 | 73 | +112.353% |
| 2026-06-22 | 12.90 | 12.90 | 12.90 | 12.90 | -0.769% | 7 | 79 | +179.845% |
| 2026-06-12 | 13.00 | 13.00 | 13.00 | 13.00 | -8.451% | 3 | 76 | +177.692% |
| 2026-06-10 | 14.90 | 14.90 | 14.10 | 14.20 | -8.387% | 5 | 77 | +154.225% |
| 2026-06-08 | 15.90 | 15.90 | 15.50 | 15.50 | -6.061% | 2 | 77 | +132.903% |
| 2026-06-05 | 16.92 | 16.92 | 16.50 | 16.50 | +6.452% | 2 | 77 | +118.788% |
| 2026-06-04 | 15.30 | 15.50 | 15.30 | 15.50 | +22.047% | 6 | 83 | +132.903% |
| 2026-06-02 | 12.90 | 13.38 | 12.70 | 12.70 | +1.600% | 5 | 79 | +184.252% |
| 2026-06-01 | 12.50 | 12.50 | 12.50 | 12.50 | 0.000% | 2 | 77 | +188.800% |
| 2026-05-29 | 12.50 | 12.50 | 12.50 | 12.50 | -0.794% | 1 | 76 | +188.800% |
| 2026-05-26 | 12.60 | 12.60 | 12.60 | 12.60 | -7.353% | 1 | 75 | +186.508% |
| 2026-05-22 | 13.60 | 13.60 | 13.60 | 13.60 | +0.074% | 5 | 80 | +165.441% |
| 2026-05-21 | 13.59 | 13.59 | 13.59 | 13.59 | -2.230% | 2 | 78 | +165.636% |
| 2026-05-20 | 13.90 | 13.90 | 13.90 | 13.90 | +3.886% | 3 | 75 | +159.712% |
| 2026-05-18 | 12.69 | 13.38 | 12.69 | 13.38 | +11.500% | 2 | 75 | +169.806% |
| 2026-05-14 | 11.76 | 12.00 | 11.76 | 12.00 | -1.153% | 3 | 74 | +200.833% |
| 2026-05-12 | 11.34 | 12.14 | 11.34 | 12.14 | +17.408% | 3 | 73 | +197.364% |
| 2026-05-11 | 10.90 | 10.90 | 10.20 | 10.34 | -8.899% | 7 | 66 | +249.130% |
| 2026-05-08 | 12.53 | 12.53 | 11.35 | 11.35 | -9.706% | 17 | 66 | +218.062% |
| 2026-05-06 | 12.79 | 12.79 | 12.57 | 12.57 | -6.194% | 5 | 54 | +187.192% |
| 2026-05-05 | 13.00 | 13.40 | 13.00 | 13.40 | -0.741% | 6 | 51 | +169.403% |
| 2026-05-04 | 13.80 | 13.80 | 13.50 | 13.50 | -11.184% | 15 | 50 | +167.407% |
| 2026-05-01 | 15.00 | 15.50 | 14.90 | 15.20 | -9.524% | 11 | 36 | +137.500% |
| 2026-04-29 | 16.80 | 16.80 | 16.80 | 16.80 | -4.708% | 1 | 36 | +114.881% |
| 2026-04-27 | 17.30 | 17.63 | 17.30 | 17.63 | +4.940% | 2 | 35 | +104.765% |
| 2026-04-22 | 16.89 | 17.20 | 16.80 | 16.80 | -4.545% | 3 | 35 | +114.881% |
| 2026-04-21 | 19.10 | 19.10 | 17.40 | 17.60 | -11.558% | 11 | 27 | +105.114% |
| 2026-04-20 | 19.90 | 19.90 | 19.90 | 19.90 | -0.500% | 3 | 27 | +81.407% |
| 2026-04-16 | 21.28 | 21.28 | 20.00 | 20.00 | -15.398% | 4 | 24 | +80.500% |
| 2026-04-13 | 23.20 | 23.64 | 23.20 | 23.64 | -9.771% | 2 | 24 | +52.707% |
| 2026-04-02 | 25.80 | 26.20 | 25.80 | 26.20 | -2.239% | 2 | 22 | +37.786% |
| 2026-04-01 | 26.80 | 26.80 | 26.80 | 26.80 | -7.106% | 1 | 22 | +34.701% |
| 2026-03-23 | 28.70 | 28.85 | 28.70 | 28.85 | -21.816% | 2 | 21 | +25.130% |
| 2026-03-03 | 36.90 | 36.90 | 36.90 | 36.90 | +5.791% | 1 | 22 | -2.168% |
| 2026-02-19 | 34.74 | 34.88 | 34.74 | 34.88 | +0.809% | 2 | 21 | +3.498% |
| 2026-02-17 | 34.60 | 34.60 | 34.60 | 34.60 | -1.143% | 1 | 21 | +4.335% |
| 2026-02-12 | 34.98 | 35.00 | 34.98 | 35.00 | +5.740% | 3 | 22 | +3.143% |
| 2026-02-09 | 33.10 | 33.10 | 33.10 | 33.10 | +1.846% | 2 | 23 | +9.063% |
| 2026-02-06 | 31.80 | 32.50 | 31.75 | 32.50 | +3.734% | 16 | 25 | +11.077% |
| 2026-02-03 | 31.33 | 31.33 | 31.33 | 31.33 | -0.792% | 1 | 21 | +15.225% |
| 2026-01-30 | 31.58 | 31.58 | 31.58 | 31.58 | +9.843% | 1 | 20 | +14.313% |
| 2026-01-29 | 28.75 | 28.75 | 28.75 | 28.75 | -5.645% | 1 | 19 | +25.565% |
| 2026-01-27 | 30.47 | 30.47 | 30.47 | 30.47 | -1.710% | 1 | 18 | +18.477% |
| 2026-01-26 | 31.50 | 31.50 | 31.00 | 31.00 | -3.125% | 2 | 19 | +16.452% |
| 2026-01-22 | 33.90 | 33.90 | 32.00 | 32.00 | -30.811% | 3 | 17 | +12.813% |
| 2026-01-15 | 44.65 | 46.25 | 44.65 | 46.25 | -6.754% | 3 | 14 | -21.946% |
| 2026-01-07 | 49.60 | 49.60 | 49.60 | 49.60 | +3.333% | 1 | 11 | -27.218% |
| 2025-10-29 | 48.00 | 48.00 | 48.00 | 48.00 | -15.209% | 1 | 10 | -24.792% |
| 2025-10-03 | 56.61 | 56.61 | 56.61 | 56.61 | -4.617% | 1 | 10 | -36.230% |
| 2025-09-22 | 59.35 | 59.35 | 59.35 | 59.35 | +5.230% | 1 | 11 | -39.174% |
| 2025-09-12 | 56.40 | 56.40 | 56.40 | 56.40 | +9.324% | 1 | 10 | -35.993% |
| 2025-09-10 | 51.59 | 51.59 | 51.59 | 51.59 | -7.545% | 1 | 10 | -30.025% |
| 2025-09-05 | 55.80 | 55.80 | 55.80 | 55.80 | +6.306% | 1 | 9 | -35.305% |
| 2025-08-04 | 52.49 | 52.49 | 52.49 | 52.49 | +10.645% | 1 | 10 | -31.225% |
| 2025-07-23 | 47.44 | 47.44 | 47.44 | 47.44 | -1.475% | 1 | 10 | -23.904% |
| 2025-07-21 | 48.15 | 48.15 | 48.15 | 48.15 | +7.238% | 1 | 9 | -25.026% |
| 2025-07-17 | 44.90 | 44.90 | 44.90 | 44.90 | -22.224% | 1 | 8 | -19.599% |
| 2025-06-09 | 57.33 | 57.73 | 57.33 | 57.73 | +0.035% | 2 | 7 | -37.468% |
| 2025-06-06 | 57.33 | 57.71 | 57.33 | 57.71 | +1.531% | 4 | 8 | -37.446% |
| 2025-05-29 | 56.54 | 56.84 | 56.54 | 56.84 | +6.943% | 2 | 8 | -36.488% |
| 2025-05-13 | 53.15 | 53.15 | 53.15 | 53.15 | -7.918% | 2 | 8 | -32.079% |
| 2025-05-09 | 57.65 | 57.72 | 57.65 | 57.72 | -0.483% | 4 | 10 | -37.457% |
| 2025-05-07 | 58.00 | 58.00 | 58.00 | 58.00 | +6.991% | 2 | 9 | -37.759% |
| 2025-04-24 | 53.90 | 54.21 | 53.90 | 54.21 | -2.166% | 2 | 7 | -33.407% |
| 2025-04-01 | 55.14 | 55.41 | 55.14 | 55.41 | -0.752% | 2 | 7 | -34.849% |
| 2025-03-31 | 55.31 | 55.83 | 55.31 | 55.83 | -10.414% | 2 | 6 | -35.339% |
| 2025-03-03 | 62.32 | 62.32 | 62.32 | 62.32 | +4.828% | 5 | 5 | -42.073% |
| 2025-02-21 | 59.12 | 59.45 | 59.12 | 59.45 | 0.000% | 10 | 5 | -39.277% |