Dark

ABT20270115C80
ABT Jan 15 2027 80.00 Call (ABT270115C00080000)
option OPRA

EOD

Sep 8, 2026

27.00-9.152%(-2.72)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	27.5000	27.5000	27.0000	27.0000	-9.152%	4	56	0.000%
2026-09-03	29.7200	29.7200	29.7200	29.7200	-0.933%	1	54	-9.152%
2026-09-01	30.0000	30.0000	30.0000	30.0000	-10.448%	1	53	-10.000%
2026-08-28	33.5000	33.5000	33.5000	33.5000	+0.601%	10	53	-19.403%
2026-08-27	33.0000	33.3000	33.0000	33.3000	-6.065%	2	43	-18.919%
2026-08-26	36.0000	36.0000	35.4500	35.4500	-1.909%	3	43	-23.836%
2026-08-20	34.5000	36.1400	34.5000	36.1400	+0.111%	2	42	-25.291%
2026-08-19	34.9900	36.1000	34.9900	36.1000	+18.206%	2	42	-25.208%
2026-08-10	30.5400	30.5400	30.5400	30.5400	+5.057%	1	43	-11.591%
2026-08-07	29.0700	29.0700	29.0700	29.0700	+8.876%	1	42	-7.121%
2026-08-05	26.4000	26.7000	26.4000	26.7000	-3.261%	2	43	+1.124%
2026-08-04	27.6000	27.6000	27.6000	27.6000	-4.498%	2	45	-2.174%
2026-08-03	28.9000	28.9000	28.9000	28.9000	+9.057%	1	45	-6.574%
2026-07-31	26.5000	26.5000	26.5000	26.5000	+6.769%	1	44	+1.887%
2026-07-24	24.8200	24.8200	24.8200	24.8200	+5.438%	35	45	+8.783%
2026-07-21	23.1000	23.5400	23.1000	23.5400	-2.243%	6	79	+14.698%
2026-07-17	24.0800	24.0800	24.0800	24.0800	+8.468%	1	85	+12.126%
2026-07-16	23.2800	23.2800	22.2000	22.2000	+63.235%	8	84	+21.622%
2026-07-14	13.8000	13.8000	13.6000	13.6000	-17.576%	2	78	+98.529%
2026-07-13	16.5000	16.5000	16.5000	16.5000	-6.780%	1	76	+63.636%
2026-07-09	17.7000	17.7000	17.7000	17.7000	-9.231%	1	75	+52.542%
2026-07-07	19.5000	19.5000	19.5000	19.5000	+14.706%	10	74	+38.462%
2026-06-29	17.0000	17.0000	17.0000	17.0000	+31.783%	1	74	+58.824%
2026-06-22	12.9000	12.9000	12.9000	12.9000	-0.769%	7	73	+109.302%
2026-06-12	13.0000	13.0000	13.0000	13.0000	-8.451%	3	79	+107.692%
2026-06-10	14.9000	14.9000	14.1000	14.2000	-8.387%	5	76	+90.141%
2026-06-08	15.9000	15.9000	15.5000	15.5000	-6.061%	2	77	+74.194%
2026-06-05	16.9200	16.9200	16.5000	16.5000	+6.452%	2	77	+63.636%
2026-06-04	15.3000	15.5000	15.3000	15.5000	+22.047%	6	77	+74.194%
2026-06-02	12.9000	13.3800	12.7000	12.7000	+1.600%	5	83	+112.598%
2026-06-01	12.5000	12.5000	12.5000	12.5000	0.000%	2	79	+116.000%
2026-05-29	12.5000	12.5000	12.5000	12.5000	-0.794%	1	77	+116.000%
2026-05-26	12.6000	12.6000	12.6000	12.6000	-7.353%	1	76	+114.286%
2026-05-22	13.6000	13.6000	13.6000	13.6000	+0.074%	5	80	+98.529%
2026-05-21	13.5900	13.5900	13.5900	13.5900	-2.230%	2	78	+98.675%
2026-05-20	13.9000	13.9000	13.9000	13.9000	+3.886%	3	78	+94.245%
2026-05-18	12.6900	13.3800	12.6900	13.3800	+11.500%	2	75	+101.794%
2026-05-14	11.7600	12.0000	11.7600	12.0000	-1.153%	3	75	+125.000%
2026-05-12	11.3400	12.1400	11.3400	12.1400	+17.408%	3	73	+122.405%
2026-05-11	10.9000	10.9000	10.2000	10.3400	-8.899%	7	73	+161.122%
2026-05-08	12.5300	12.5300	11.3500	11.3500	-9.706%	17	66	+137.885%
2026-05-06	12.7900	12.7900	12.5700	12.5700	-6.194%	5	54	+114.797%
2026-05-05	13.0000	13.4000	13.0000	13.4000	-0.741%	6	51	+101.493%
2026-05-04	13.8000	13.8000	13.5000	13.5000	-11.184%	15	50	+100.000%
2026-05-01	15.0000	15.5000	14.9000	15.2000	-9.524%	11	36	+77.632%
2026-04-29	16.8000	16.8000	16.8000	16.8000	-4.708%	1	36	+60.714%
2026-04-27	17.3000	17.6300	17.3000	17.6300	+4.940%	2	35	+53.148%
2026-04-22	16.8900	17.2000	16.8000	16.8000	-4.545%	3	35	+60.714%
2026-04-21	19.1000	19.1000	17.4000	17.6000	-11.558%	11	27	+53.409%
2026-04-20	19.9000	19.9000	19.9000	19.9000	-0.500%	3	27	+35.678%
2026-04-16	21.2800	21.2800	20.0000	20.0000	-15.398%	4	24	+35.000%
2026-04-13	23.2000	23.6400	23.2000	23.6400	-9.771%	2	24	+14.213%
2026-04-02	25.8000	26.2000	25.8000	26.2000	-2.239%	2	22	+3.053%
2026-04-01	26.8000	26.8000	26.8000	26.8000	-7.106%	1	22	+0.746%
2026-03-23	28.7000	28.8500	28.7000	28.8500	-21.816%	2	21	-6.412%
2026-03-03	36.9000	36.9000	36.9000	36.9000	+5.791%	1	22	-26.829%
2026-02-19	34.7400	34.8800	34.7400	34.8800	+0.809%	2	21	-22.592%
2026-02-17	34.6000	34.6000	34.6000	34.6000	-1.143%	1	21	-21.965%
2026-02-12	34.9800	35.0000	34.9800	35.0000	+5.740%	3	22	-22.857%
2026-02-09	33.1000	33.1000	33.1000	33.1000	+1.846%	2	23	-18.429%
2026-02-06	31.8000	32.5000	31.7500	32.5000	+3.734%	16	25	-16.923%
2026-02-03	31.3300	31.3300	31.3300	31.3300	-0.792%	1	21	-13.821%
2026-01-30	31.5800	31.5800	31.5800	31.5800	+9.843%	1	20	-14.503%
2026-01-29	28.7500	28.7500	28.7500	28.7500	-5.645%	1	19	-6.087%
2026-01-27	30.4700	30.4700	30.4700	30.4700	-1.710%	1	18	-11.388%
2026-01-26	31.5000	31.5000	31.0000	31.0000	-3.125%	2	19	-12.903%
2026-01-22	33.9000	33.9000	32.0000	32.0000	-30.811%	3	17	-15.625%
2026-01-15	44.6500	46.2500	44.6500	46.2500	-6.754%	3	14	-41.622%
2026-01-07	49.6000	49.6000	49.6000	49.6000	+3.333%	1	11	-45.565%
2025-10-29	48.0000	48.0000	48.0000	48.0000	-15.209%	1	10	-43.750%
2025-10-03	56.6100	56.6100	56.6100	56.6100	-4.617%	1	10	-52.305%
2025-09-22	59.3500	59.3500	59.3500	59.3500	+5.230%	1	11	-54.507%
2025-09-12	56.4000	56.4000	56.4000	56.4000	+9.324%	1	10	-52.128%
2025-09-10	51.5900	51.5900	51.5900	51.5900	-7.545%	1	10	-47.664%
2025-09-05	55.8000	55.8000	55.8000	55.8000	+6.306%	1	9	-51.613%
2025-08-04	52.4900	52.4900	52.4900	52.4900	+10.645%	1	10	-48.562%
2025-07-23	47.4400	47.4400	47.4400	47.4400	-1.475%	1	10	-43.086%
2025-07-21	48.1500	48.1500	48.1500	48.1500	+7.238%	1	9	-43.925%
2025-07-17	44.9000	44.9000	44.9000	44.9000	-22.224%	1	8	-39.866%
2025-06-09	57.3300	57.7300	57.3300	57.7300	+0.035%	2	7	-53.231%
2025-06-06	57.3300	57.7100	57.3300	57.7100	+1.531%	4	8	-53.214%
2025-05-29	56.5400	56.8400	56.5400	56.8400	+6.943%	2	8	-52.498%
2025-05-13	53.1500	53.1500	53.1500	53.1500	-7.918%	2	8	-49.200%
2025-05-09	57.6500	57.7200	57.6500	57.7200	-0.483%	4	10	-53.222%
2025-05-07	58.0000	58.0000	58.0000	58.0000	+6.991%	2	9	-53.448%
2025-04-24	53.9000	54.2100	53.9000	54.2100	-2.166%	2	7	-50.194%
2025-04-01	55.1400	55.4100	55.1400	55.4100	-0.752%	2	7	-51.272%
2025-03-31	55.3100	55.8300	55.3100	55.8300	-10.414%	2	6	-51.639%
2025-03-03	62.3200	62.3200	62.3200	62.3200	+4.828%	5	5	-56.675%
2025-02-21	59.1200	59.4500	59.1200	59.4500	0.000%	10	5	-54.584%