Dark

ABT20270115C85
ABT Jan 15 2027 85.00 Call (ABT270115C00085000)
option OPRA

EOD

Sep 8, 2026

22.24-12.887%(-3.29)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	22.2400	22.2400	22.2400	22.2400	-12.887%	3	103	0.000%
2026-09-03	25.5300	25.5300	25.5300	25.5300	-6.825%	1	106	-12.887%
2026-09-02	27.4000	27.4000	27.4000	27.4000	-2.871%	3	106	-18.832%
2026-08-27	28.2100	28.2100	28.2100	28.2100	-14.515%	1	106	-21.163%
2026-08-24	32.8500	33.6600	32.8500	33.0000	+1.852%	3	106	-32.606%
2026-08-21	30.7000	32.9500	30.7000	32.4000	+4.516%	4	109	-31.358%
2026-08-20	31.0000	31.0000	31.0000	31.0000	-0.641%	1	109	-28.258%
2026-08-19	31.2000	31.2000	31.2000	31.2000	+7.586%	10	109	-28.718%
2026-08-13	29.0000	29.0000	29.0000	29.0000	+10.015%	2	104	-23.310%
2026-08-11	26.3600	26.3600	26.3600	26.3600	+1.815%	1	106	-15.630%
2026-08-10	25.8900	25.8900	25.8900	25.8900	+5.673%	20	107	-14.098%
2026-08-07	24.5000	24.5000	24.5000	24.5000	-2.778%	12	107	-9.224%
2026-08-06	25.2000	25.2000	25.2000	25.2000	+14.027%	2	119	-11.746%
2026-08-05	22.1000	22.1000	22.1000	22.1000	-3.829%	1	121	+0.633%
2026-07-31	22.4000	23.1000	22.4000	22.9800	-11.615%	16	120	-3.220%
2026-07-28	26.0000	26.0000	26.0000	26.0000	+30.000%	1	126	-14.462%
2026-07-20	20.0000	20.0000	20.0000	20.0000	+3.734%	1	126	+11.200%
2026-07-17	19.2800	19.2800	19.2800	19.2800	+8.865%	2	127	+15.353%
2026-07-16	16.6800	19.0000	16.6800	17.7100	+2.965%	12	128	+25.579%
2026-07-07	17.2000	17.2000	17.2000	17.2000	+27.502%	1	130	+29.302%
2026-07-06	13.4900	13.4900	13.4900	13.4900	-8.231%	1	131	+64.863%
2026-06-25	14.3000	14.7000	13.8900	14.7000	+25.641%	13	131	+51.293%
2026-06-16	11.7000	11.7000	11.7000	11.7000	+9.653%	3	128	+90.085%
2026-06-15	10.4000	10.6700	10.4000	10.6700	-18.238%	6	131	+108.435%
2026-06-09	12.9500	13.5000	12.9500	13.0500	+3.571%	8	137	+70.421%
2026-06-08	12.6100	12.6100	12.6000	12.6000	-3.670%	5	143	+76.508%
2026-06-05	13.5000	13.7200	13.0800	13.0800	+2.992%	15	148	+70.031%
2026-06-04	12.5000	13.4400	12.1000	12.7000	+19.811%	10	163	+75.118%
2026-06-03	11.1000	11.1000	10.5700	10.6000	+3.113%	5	168	+109.811%
2026-06-02	11.1000	11.1000	10.2800	10.2800	-2.095%	3	167	+116.342%
2026-06-01	10.5000	10.5000	10.5000	10.5000	+8.808%	6	166	+111.810%
2026-05-29	9.8700	9.8700	9.6500	9.6500	-0.515%	17	160	+130.466%
2026-05-28	9.7000	9.7000	9.5000	9.7000	+2.863%	14	143	+129.278%
2026-05-27	9.6500	9.6500	9.4300	9.4300	-5.700%	6	130	+135.843%
2026-05-26	9.9000	10.0000	9.9000	10.0000	-13.043%	6	132	+122.400%
2026-05-22	11.4000	11.5000	11.4000	11.5000	+6.481%	4	130	+93.391%
2026-05-21	10.8000	10.8000	10.8000	10.8000	-3.571%	2	128	+105.926%
2026-05-20	11.0000	11.2000	11.0000	11.2000	-3.614%	6	128	+98.571%
2026-05-19	11.5600	11.6200	11.5600	11.6200	+10.247%	5	123	+91.394%
2026-05-18	10.3000	10.5400	10.3000	10.5400	+16.207%	2	123	+111.006%
2026-05-15	8.8000	9.0900	8.8000	9.0700	+0.778%	28	123	+145.204%
2026-05-14	9.1100	9.3100	8.9400	9.0000	+3.448%	45	100	+147.111%
2026-05-13	8.6000	8.7800	8.4000	8.7000	-9.375%	8	56	+155.632%
2026-05-12	8.7000	9.6000	8.6400	9.6000	+22.449%	17	56	+131.667%
2026-05-11	8.1000	8.1000	7.7100	7.8400	-15.608%	11	56	+183.673%
2026-05-08	9.2900	9.2900	9.2900	9.2900	-11.943%	1	45	+139.397%
2026-05-07	10.8000	10.8000	10.5500	10.5500	+0.957%	3	44	+110.806%
2026-05-06	9.9000	10.4500	9.9000	10.4500	+5.876%	5	41	+112.823%
2026-05-05	10.2000	10.2000	9.8700	9.8700	-9.863%	2	40	+125.329%
2026-05-04	10.9500	10.9500	10.9500	10.9500	-17.669%	1	39	+103.105%
2026-04-22	13.9700	13.9700	13.3000	13.3000	-20.024%	4	38	+67.218%
2026-04-20	16.6300	16.6300	16.6300	16.6300	+3.614%	1	38	+33.734%
2026-04-16	17.0000	17.0000	15.0000	16.0500	-33.125%	4	37	+38.567%
2026-03-23	24.3000	24.3000	24.0000	24.0000	-13.357%	2	35	-7.333%
2026-03-06	27.7000	27.7000	27.7000	27.7000	-13.438%	3	34	-19.711%
2026-02-24	32.0000	32.0000	32.0000	32.0000	+9.815%	2	34	-30.500%
2026-02-06	28.8000	29.1400	28.8000	29.1400	+9.879%	2	36	-23.679%
2026-02-03	26.5200	26.5200	26.5200	26.5200	+6.763%	6	36	-16.139%
2026-01-30	24.8400	24.8400	24.8400	24.8400	-0.640%	6	36	-10.467%
2026-01-28	24.6000	25.0000	24.6000	25.0000	-5.482%	2	31	-11.040%
2026-01-27	26.4500	26.4500	26.4500	26.4500	-2.037%	1	31	-15.917%
2026-01-26	27.3300	27.3300	26.6000	27.0000	-28.947%	17	30	-17.630%
2026-01-21	38.0000	38.0000	38.0000	38.0000	-3.234%	1	13	-41.474%
2026-01-20	39.2700	39.2700	39.2700	39.2700	-6.277%	1	14	-43.366%
2025-12-24	41.9000	41.9000	41.9000	41.9000	-4.338%	1	13	-46.921%
2025-11-10	43.7000	43.8000	43.7000	43.8000	-5.806%	2	13	-49.224%
2025-10-17	46.5000	46.5000	46.5000	46.5000	+3.219%	7	12	-52.172%
2025-10-15	46.9800	46.9800	45.0500	45.0500	-12.303%	2	12	-50.633%
2025-09-05	51.3700	51.3700	51.3700	51.3700	-2.947%	1	13	-56.706%
2025-08-08	52.9300	52.9300	52.9300	52.9300	+30.691%	1	14	-57.982%
2025-07-17	40.5000	40.5000	40.5000	40.5000	-24.072%	1	13	-45.086%
2025-06-09	52.9000	53.3400	52.9000	53.3400	0.000%	2	13	-58.305%
2025-06-06	52.9800	53.3400	52.9800	53.3400	+1.023%	4	13	-58.305%
2025-05-30	52.5900	52.8000	52.5900	52.8000	+0.725%	4	13	-57.879%
2025-05-29	52.2400	52.4200	52.2400	52.4200	-2.998%	2	13	-57.573%
2025-05-09	54.0000	54.0400	54.0000	54.0400	+4.385%	4	13	-58.845%
2025-05-02	51.5900	51.7700	51.5900	51.7700	+3.956%	4	12	-57.041%
2025-04-24	49.3000	49.8000	49.3000	49.8000	+2.322%	2	11	-55.341%
2025-04-21	48.6700	48.6700	48.6700	48.6700	-9.045%	1	10	-54.304%
2025-04-16	53.5100	53.5100	53.5100	53.5100	+11.502%	1	11	-58.438%
2025-04-11	47.4800	47.9900	47.4800	47.9900	-6.123%	4	10	-53.657%
2025-04-01	50.8600	51.1200	50.8600	51.1200	-1.579%	2	9	-56.495%
2025-03-31	51.4700	51.9400	51.4700	51.9400	+13.332%	2	8	-57.181%
2025-03-14	45.8300	45.8300	45.8300	45.8300	-23.001%	10	7	-51.473%
2025-03-04	59.5200	59.5200	59.5200	59.5200	+2.058%	5	5	-62.634%
2025-03-03	58.3200	58.3200	58.3200	58.3200	0.000%	5	5	-61.866%