ABT270115C00085000
ABT Jan 15 2027 85.00 Call
optionOPRA
EODNov 4, 2026
31.50USD+68.449%(+12.80)6Vol94OI
ABT270115C00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 31.2400 | 31.5500 | 31.2400 | 31.5000 | +68.449% | 6 | 95 | 0.000% |
| 2026-10-23 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +2.804% | 3 | 95 | +68.449% |
| 2026-10-21 | 20.5400 | 20.5400 | 18.1900 | 18.1900 | -14.319% | 4 | 95 | +73.172% |
| 2026-10-19 | 21.2300 | 21.2300 | 21.2300 | 21.2300 | -0.609% | 1 | 95 | +48.375% |
| 2026-10-15 | 21.1300 | 21.3600 | 21.1300 | 21.3600 | +33.500% | 4 | 99 | +47.472% |
| 2026-10-09 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -0.990% | 4 | 103 | +96.875% |
| 2026-10-06 | 16.1600 | 16.1600 | 16.1600 | 16.1600 | +11.448% | 1 | 104 | +94.926% |
| 2026-10-01 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -14.049% | 2 | 102 | +117.241% |
| 2026-09-30 | 16.8700 | 16.8700 | 16.8700 | 16.8700 | -8.215% | 1 | 102 | +86.722% |
| 2026-09-17 | 18.3800 | 18.3800 | 18.3800 | 18.3800 | -17.356% | 1 | 103 | +71.382% |
| 2026-09-08 | 22.2400 | 22.2400 | 22.2400 | 22.2400 | -12.887% | 3 | 106 | +41.637% |
| 2026-09-03 | 25.5300 | 25.5300 | 25.5300 | 25.5300 | -6.825% | 1 | 106 | +23.384% |
| 2026-09-02 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | -2.871% | 3 | 106 | +14.964% |
| 2026-08-27 | 28.2100 | 28.2100 | 28.2100 | 28.2100 | -14.515% | 1 | 106 | +11.663% |
| 2026-08-24 | 32.8500 | 33.6600 | 32.8500 | 33.0000 | +1.852% | 3 | 109 | -4.545% |
| 2026-08-21 | 30.7000 | 32.9500 | 30.7000 | 32.4000 | +4.516% | 4 | 109 | -2.778% |
| 2026-08-20 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -0.641% | 1 | 109 | +1.613% |
| 2026-08-19 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | +7.586% | 10 | 104 | +0.962% |
| 2026-08-13 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +10.015% | 2 | 106 | +8.621% |
| 2026-08-11 | 26.3600 | 26.3600 | 26.3600 | 26.3600 | +1.815% | 1 | 107 | +19.499% |
| 2026-08-10 | 25.8900 | 25.8900 | 25.8900 | 25.8900 | +5.673% | 20 | 107 | +21.669% |
| 2026-08-07 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -2.778% | 12 | 119 | +28.571% |
| 2026-08-06 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +14.027% | 2 | 121 | +25.000% |
| 2026-08-05 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -3.829% | 1 | 120 | +42.534% |
| 2026-07-31 | 22.4000 | 23.1000 | 22.4000 | 22.9800 | -11.615% | 16 | 126 | +37.076% |
| 2026-07-28 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +30.000% | 1 | 126 | +21.154% |
| 2026-07-20 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +3.734% | 1 | 127 | +57.500% |
| 2026-07-17 | 19.2800 | 19.2800 | 19.2800 | 19.2800 | +8.865% | 2 | 128 | +63.382% |
| 2026-07-16 | 16.6800 | 19.0000 | 16.6800 | 17.7100 | +2.965% | 12 | 130 | +77.866% |
| 2026-07-07 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +27.502% | 1 | 131 | +83.140% |
| 2026-07-06 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | -8.231% | 1 | 131 | +133.506% |
| 2026-06-25 | 14.3000 | 14.7000 | 13.8900 | 14.7000 | +25.641% | 13 | 128 | +114.286% |
| 2026-06-16 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +9.653% | 3 | 131 | +169.231% |
| 2026-06-15 | 10.4000 | 10.6700 | 10.4000 | 10.6700 | -18.238% | 6 | 137 | +195.220% |
| 2026-06-09 | 12.9500 | 13.5000 | 12.9500 | 13.0500 | +3.571% | 8 | 143 | +141.379% |
| 2026-06-08 | 12.6100 | 12.6100 | 12.6000 | 12.6000 | -3.670% | 5 | 148 | +150.000% |
| 2026-06-05 | 13.5000 | 13.7200 | 13.0800 | 13.0800 | +2.992% | 15 | 163 | +140.826% |
| 2026-06-04 | 12.5000 | 13.4400 | 12.1000 | 12.7000 | +19.811% | 10 | 168 | +148.031% |
| 2026-06-03 | 11.1000 | 11.1000 | 10.5700 | 10.6000 | +3.113% | 5 | 167 | +197.170% |
| 2026-06-02 | 11.1000 | 11.1000 | 10.2800 | 10.2800 | -2.095% | 3 | 166 | +206.420% |
| 2026-06-01 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +8.808% | 6 | 160 | +200.000% |
| 2026-05-29 | 9.8700 | 9.8700 | 9.6500 | 9.6500 | -0.515% | 17 | 143 | +226.425% |
| 2026-05-28 | 9.7000 | 9.7000 | 9.5000 | 9.7000 | +2.863% | 14 | 130 | +224.742% |
| 2026-05-27 | 9.6500 | 9.6500 | 9.4300 | 9.4300 | -5.700% | 6 | 132 | +234.040% |
| 2026-05-26 | 9.9000 | 10.0000 | 9.9000 | 10.0000 | -13.043% | 6 | 128 | +215.000% |
| 2026-05-22 | 11.4000 | 11.5000 | 11.4000 | 11.5000 | +6.481% | 4 | 130 | +173.913% |
| 2026-05-21 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -3.571% | 2 | 128 | +191.667% |
| 2026-05-20 | 11.0000 | 11.2000 | 11.0000 | 11.2000 | -3.614% | 6 | 128 | +181.250% |
| 2026-05-19 | 11.5600 | 11.6200 | 11.5600 | 11.6200 | +10.247% | 5 | 123 | +171.084% |
| 2026-05-18 | 10.3000 | 10.5400 | 10.3000 | 10.5400 | +16.207% | 2 | 123 | +198.861% |
| 2026-05-15 | 8.8000 | 9.0900 | 8.8000 | 9.0700 | +0.778% | 28 | 100 | +247.299% |
| 2026-05-14 | 9.1100 | 9.3100 | 8.9400 | 9.0000 | +3.448% | 45 | 68 | +250.000% |
| 2026-05-13 | 8.6000 | 8.7800 | 8.4000 | 8.7000 | -9.375% | 8 | 70 | +262.069% |
| 2026-05-12 | 8.7000 | 9.6000 | 8.6400 | 9.6000 | +22.449% | 17 | 56 | +228.125% |
| 2026-05-11 | 8.1000 | 8.1000 | 7.7100 | 7.8400 | -15.608% | 11 | 45 | +301.786% |
| 2026-05-08 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -11.943% | 1 | 45 | +239.074% |
| 2026-05-07 | 10.8000 | 10.8000 | 10.5500 | 10.5500 | +0.957% | 3 | 44 | +198.578% |
| 2026-05-06 | 9.9000 | 10.4500 | 9.9000 | 10.4500 | +5.876% | 5 | 41 | +201.435% |
| 2026-05-05 | 10.2000 | 10.2000 | 9.8700 | 9.8700 | -9.863% | 2 | 40 | +219.149% |
| 2026-05-04 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -17.669% | 1 | 39 | +187.671% |
| 2026-04-22 | 13.9700 | 13.9700 | 13.3000 | 13.3000 | -20.024% | 4 | 38 | +136.842% |
| 2026-04-20 | 16.6300 | 16.6300 | 16.6300 | 16.6300 | +3.614% | 1 | 38 | +89.417% |
| 2026-04-16 | 17.0000 | 17.0000 | 15.0000 | 16.0500 | -33.125% | 4 | 37 | +96.262% |
| 2026-03-23 | 24.3000 | 24.3000 | 24.0000 | 24.0000 | -13.357% | 2 | 35 | +31.250% |
| 2026-03-06 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | -13.438% | 3 | 34 | +13.718% |
| 2026-02-24 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +9.815% | 2 | 34 | -1.563% |
| 2026-02-06 | 28.8000 | 29.1400 | 28.8000 | 29.1400 | +9.879% | 2 | 36 | +8.099% |
| 2026-02-03 | 26.5200 | 26.5200 | 26.5200 | 26.5200 | +6.763% | 6 | 36 | +18.778% |
| 2026-01-30 | 24.8400 | 24.8400 | 24.8400 | 24.8400 | -0.640% | 6 | 36 | +26.812% |
| 2026-01-28 | 24.6000 | 25.0000 | 24.6000 | 25.0000 | -5.482% | 2 | 31 | +26.000% |
| 2026-01-27 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | -2.037% | 1 | 31 | +19.093% |
| 2026-01-26 | 27.3300 | 27.3300 | 26.6000 | 27.0000 | -28.947% | 17 | 30 | +16.667% |
| 2026-01-21 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -3.234% | 1 | 13 | -17.105% |
| 2026-01-20 | 39.2700 | 39.2700 | 39.2700 | 39.2700 | -6.277% | 1 | 14 | -19.786% |
| 2025-12-24 | 41.9000 | 41.9000 | 41.9000 | 41.9000 | -4.338% | 1 | 13 | -24.821% |
| 2025-11-10 | 43.7000 | 43.8000 | 43.7000 | 43.8000 | -5.806% | 2 | 13 | -28.082% |
| 2025-10-17 | 46.5000 | 46.5000 | 46.5000 | 46.5000 | +3.219% | 7 | 12 | -32.258% |
| 2025-10-15 | 46.9800 | 46.9800 | 45.0500 | 45.0500 | -12.303% | 2 | 12 | -30.078% |
| 2025-09-05 | 51.3700 | 51.3700 | 51.3700 | 51.3700 | -2.947% | 1 | 13 | -38.680% |
| 2025-08-08 | 52.9300 | 52.9300 | 52.9300 | 52.9300 | +30.691% | 1 | 14 | -40.487% |
| 2025-07-17 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | -24.072% | 1 | 13 | -22.222% |
| 2025-06-09 | 52.9000 | 53.3400 | 52.9000 | 53.3400 | 0.000% | 2 | 13 | -40.945% |
| 2025-06-06 | 52.9800 | 53.3400 | 52.9800 | 53.3400 | +1.023% | 4 | 13 | -40.945% |
| 2025-05-30 | 52.5900 | 52.8000 | 52.5900 | 52.8000 | +0.725% | 4 | 13 | -40.341% |
| 2025-05-29 | 52.2400 | 52.4200 | 52.2400 | 52.4200 | -2.998% | 2 | 13 | -39.908% |
| 2025-05-09 | 54.0000 | 54.0400 | 54.0000 | 54.0400 | +4.385% | 4 | 13 | -41.710% |
| 2025-05-02 | 51.5900 | 51.7700 | 51.5900 | 51.7700 | +3.956% | 4 | 12 | -39.154% |
| 2025-04-24 | 49.3000 | 49.8000 | 49.3000 | 49.8000 | +2.322% | 2 | 11 | -36.747% |
| 2025-04-21 | 48.6700 | 48.6700 | 48.6700 | 48.6700 | -9.045% | 1 | 10 | -35.278% |
| 2025-04-16 | 53.5100 | 53.5100 | 53.5100 | 53.5100 | +11.502% | 1 | 11 | -41.132% |
| 2025-04-11 | 47.4800 | 47.9900 | 47.4800 | 47.9900 | -6.123% | 4 | 10 | -34.361% |
| 2025-04-01 | 50.8600 | 51.1200 | 50.8600 | 51.1200 | -1.579% | 2 | 9 | -38.380% |
| 2025-03-31 | 51.4700 | 51.9400 | 51.4700 | 51.9400 | +13.332% | 2 | 8 | -39.353% |
| 2025-03-14 | 45.8300 | 45.8300 | 45.8300 | 45.8300 | -23.001% | 10 | 7 | -31.268% |
| 2025-03-04 | 59.5200 | 59.5200 | 59.5200 | 59.5200 | +2.058% | 5 | 5 | -47.077% |
| 2025-03-03 | 58.3200 | 58.3200 | 58.3200 | 58.3200 | 0.000% | 5 | 5 | -45.988% |