Dark

ABT20270115C90
ABT Jan 15 2027 90.00 Call (ABT270115C00090000)
option OPRA

EOD

Jul 24, 2026

17.18+11.197%(+1.73)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	17.6000	17.6000	17.1800	17.1800	+11.197%	6	1,033	0.000%
2026-07-23	15.0000	15.9000	15.0000	15.4500	+1.712%	13	1,033	+11.197%
2026-07-21	15.1600	15.1900	15.1600	15.1900	-7.378%	2	1,044	+13.101%
2026-07-20	16.3000	16.6600	16.3000	16.4000	+7.190%	4	1,043	+4.756%
2026-07-17	16.5000	16.5000	15.3000	15.3000	+4.795%	13	1,044	+12.288%
2026-07-16	12.7000	16.1800	12.7000	14.6000	+69.767%	59	1,056	+17.671%
2026-07-15	8.2000	8.6000	7.9000	8.6000	+7.769%	11	1,055	+99.767%
2026-07-14	8.2000	8.3000	7.8500	7.9800	-18.571%	55	1,055	+115.288%
2026-07-13	9.5000	10.0000	9.5000	9.8000	-10.909%	13	1,081	+75.306%
2026-07-09	11.0000	11.0000	11.0000	11.0000	-8.180%	2	1,088	+56.182%
2026-07-08	11.3000	12.4000	11.3000	11.9800	-12.555%	96	1,086	+43.406%
2026-07-07	13.8000	13.8300	13.5000	13.7000	+12.295%	92	1,097	+25.401%
2026-07-02	10.0000	12.3000	10.0000	12.2000	+20.792%	33	1,038	+40.820%
2026-07-01	10.1000	10.1000	10.1000	10.1000	+10.989%	10	1,038	+70.099%
2026-06-30	8.9000	9.3500	8.9000	9.1000	-11.650%	9	1,037	+88.791%
2026-06-29	10.7000	10.8400	10.2000	10.3000	-6.872%	42	1,039	+66.796%
2026-06-26	11.5000	11.7400	11.0600	11.0600	+4.143%	66	1,061	+55.335%
2026-06-25	9.2800	11.0000	9.2800	10.6200	+15.184%	5	1,055	+61.770%
2026-06-24	9.2000	9.5000	9.2000	9.2200	+9.112%	7	1,058	+86.334%
2026-06-23	8.4500	8.4500	8.4500	8.4500	+2.549%	2	1,059	+103.314%
2026-06-18	8.1000	8.2400	8.1000	8.2400	+3.000%	26	1,060	+108.495%
2026-06-17	9.3900	9.3900	8.0000	8.0000	-12.949%	31	1,060	+114.750%
2026-06-16	9.1000	9.1900	9.1000	9.1900	+12.899%	4	1,035	+86.942%
2026-06-15	8.0000	8.2100	7.9000	8.1400	+1.750%	20	1,035	+111.057%
2026-06-12	8.0000	8.0000	8.0000	8.0000	-14.712%	1	1,038	+114.750%
2026-06-11	8.8800	9.6900	8.8800	9.3800	-1.263%	16	1,037	+83.156%
2026-06-10	9.9000	9.9000	9.5000	9.5000	-5.473%	2	1,045	+80.842%
2026-06-08	10.0500	10.0500	10.0500	10.0500	-2.427%	5	1,046	+70.945%
2026-06-05	10.8500	10.8500	10.3000	10.3000	+6.186%	11	1,041	+66.796%
2026-06-04	9.7000	10.3000	9.3000	9.7000	+11.494%	22	1,049	+77.113%
2026-06-03	8.5300	8.7000	8.3500	8.7000	+10.406%	20	1,056	+97.471%
2026-06-02	7.7000	8.0000	7.7000	7.8800	-7.075%	8	1,054	+118.020%
2026-06-01	8.0000	8.4800	8.0000	8.4800	+13.067%	17	1,049	+102.594%
2026-05-29	7.6100	7.6100	7.5000	7.5000	-0.662%	10	1,051	+129.067%
2026-05-28	7.2000	7.7000	7.2000	7.5500	+2.027%	5	1,052	+127.550%
2026-05-27	7.2000	7.8000	7.1000	7.4000	-6.329%	547	1,049	+132.162%
2026-05-26	7.9000	7.9000	7.9000	7.9000	-5.728%	3	811	+117.468%
2026-05-22	8.7000	9.1000	8.3800	8.3800	+1.453%	3	811	+105.012%
2026-05-21	8.8000	8.8000	8.2600	8.2600	-8.120%	6	807	+107.990%
2026-05-20	8.6000	8.9900	8.4900	8.9900	-3.333%	19	807	+91.101%
2026-05-19	8.5000	9.5000	8.5000	9.3000	+14.815%	80	781	+84.731%
2026-05-18	7.3600	8.2100	7.3600	8.1000	+20.896%	16	781	+112.099%
2026-05-15	7.5000	7.5000	6.7000	6.7000	-4.286%	64	781	+156.418%
2026-05-14	7.0000	7.0000	7.0000	7.0000	+8.025%	5	741	+145.429%
2026-05-13	6.4800	6.5000	6.4800	6.4800	-5.677%	13	745	+165.123%
2026-05-12	6.5700	7.1000	6.5400	6.8700	+14.500%	5	745	+150.073%
2026-05-11	6.2000	6.2000	5.7500	6.0000	-6.250%	32	745	+186.333%
2026-05-08	7.9300	7.9300	6.4000	6.4000	-22.424%	287	719	+168.438%
2026-05-07	7.8000	8.4000	7.8000	8.2500	+7.143%	132	640	+108.242%
2026-05-06	8.1000	8.1000	7.7000	7.7000	-6.098%	109	560	+123.117%
2026-05-05	7.7000	8.2000	7.4900	8.2000	+5.128%	14	502	+109.512%
2026-05-04	8.8000	8.8000	7.8000	7.8000	-13.333%	8	496	+120.256%
2026-05-01	9.1900	9.3000	8.9700	9.0000	-6.250%	574	136	+90.889%
2026-04-30	9.6000	9.6000	9.6000	9.6000	-9.348%	20	136	+78.958%
2026-04-29	10.6000	10.6300	10.5900	10.5900	-1.028%	4	116	+62.229%
2026-04-27	10.9000	10.9200	10.7000	10.7000	+8.081%	6	117	+60.561%
2026-04-24	9.9000	10.3300	9.9000	9.9000	+0.508%	12	113	+73.535%
2026-04-23	9.7000	9.8500	9.7000	9.8500	-3.431%	3	102	+74.416%
2026-04-22	10.7000	10.7000	10.2000	10.2000	-9.253%	2	101	+68.431%
2026-04-21	11.2400	11.2400	11.2400	11.2400	-12.188%	2	98	+52.847%
2026-04-16	14.3700	14.3700	12.4000	12.8000	-32.632%	5	98	+34.219%
2026-04-15	17.7400	19.0000	17.7400	19.0000	+14.458%	6	96	-9.579%
2026-04-14	16.6500	16.6500	16.6000	16.6000	+5.063%	5	96	+3.494%
2026-04-10	15.8000	15.8000	15.8000	15.8000	-15.957%	1	92	+8.734%
2026-04-08	18.0500	18.8000	18.0500	18.8000	+2.174%	5	92	-8.617%
2026-04-06	18.4000	18.4000	18.4000	18.4000	-11.751%	1	88	-6.630%
2026-03-30	20.8500	20.8500	20.8500	20.8500	+8.312%	1	87	-17.602%
2026-03-24	17.5000	19.2500	17.5000	19.2500	-21.429%	10	88	-10.753%
2026-03-12	24.5000	24.5000	24.5000	24.5000	-0.244%	1	93	-29.878%
2026-03-06	24.5600	24.5600	24.5600	24.5600	-14.574%	1	92	-30.049%
2026-03-02	28.7500	28.7500	28.7500	28.7500	+6.481%	2	91	-40.243%
2026-02-23	27.0000	27.0000	27.0000	27.0000	+4.651%	1	93	-36.370%
2026-02-17	25.8000	25.8000	25.8000	25.8000	-2.605%	1	94	-33.411%
2026-02-13	26.4900	26.4900	26.4900	26.4900	-3.109%	1	96	-35.145%
2026-02-12	27.3400	27.3400	27.3400	27.3400	+3.170%	1	96	-37.162%
2026-02-11	26.5000	26.5000	26.5000	26.5000	+11.814%	20	97	-35.170%
2026-02-05	24.0000	24.0000	23.7000	23.7000	+4.176%	15	97	-27.511%
2026-02-04	22.7500	22.7500	22.7500	22.7500	0.000%	1	92	-24.484%
2026-02-03	22.7500	22.7500	22.7500	22.7500	-4.130%	5	91	-24.484%
2026-02-02	23.7300	23.7300	23.7300	23.7300	+1.845%	5	86	-27.602%
2026-01-30	23.3000	23.3000	23.3000	23.3000	+10.270%	1	86	-26.266%
2026-01-29	21.1300	21.1300	21.1300	21.1300	+0.619%	5	85	-18.694%
2026-01-28	21.0000	21.0000	21.0000	21.0000	-5.320%	10	82	-18.190%
2026-01-27	23.1000	23.1000	22.1800	22.1800	-4.807%	4	72	-22.543%
2026-01-26	25.4000	25.4000	23.3000	23.3000	+10.427%	7	68	-26.266%
2026-01-23	22.0000	22.0000	21.1000	21.1000	-8.141%	27	66	-18.578%
2026-01-22	26.1500	26.1500	22.9700	22.9700	-34.278%	4	57	-25.207%
2026-01-20	34.9500	34.9500	34.9500	34.9500	-1.605%	1	57	-50.844%
2026-01-16	36.5000	36.5000	35.5200	35.5200	-3.740%	8	57	-51.633%
2026-01-15	36.9600	37.2000	36.7500	36.9000	+0.190%	11	57	-53.442%
2026-01-14	36.2300	36.8300	36.2300	36.8300	-1.260%	46	57	-53.353%
2026-01-12	37.3000	37.3000	37.3000	37.3000	-9.024%	1	61	-53.941%
2026-01-06	41.0000	41.0000	41.0000	41.0000	+9.333%	4	60	-58.098%
2026-01-02	37.5000	37.5000	37.5000	37.5000	-0.662%	1	57	-54.187%
2025-12-29	37.7500	37.7500	37.7500	37.7500	-5.365%	14	57	-54.490%
2025-12-22	39.8900	39.8900	39.8900	39.8900	-7.448%	1	70	-56.932%
2025-10-20	43.1000	43.1000	43.1000	43.1000	-11.481%	5	70	-60.139%
2025-09-19	48.7100	48.7100	48.6900	48.6900	+8.200%	2	75	-64.716%
2025-09-15	45.0000	45.0000	45.0000	45.0000	-0.420%	3	75	-61.822%
2025-09-11	45.1500	45.1900	45.1500	45.1900	-0.725%	2	74	-61.983%
2025-09-08	45.5200	45.5200	45.5200	45.5200	-4.289%	2	74	-62.258%
2025-09-05	47.5600	47.5600	47.5600	47.5600	+3.391%	1	74	-63.877%
2025-08-15	46.0000	46.0000	46.0000	46.0000	+3.139%	1	74	-62.652%
2025-08-12	44.4200	44.6000	44.4200	44.6000	-2.938%	2	74	-61.480%
2025-08-07	45.9500	45.9500	45.9500	45.9500	+26.689%	1	74	-62.612%
2025-07-17	36.2700	36.2700	36.2700	36.2700	-22.698%	1	74	-52.633%
2025-07-14	46.8000	46.9200	46.8000	46.9200	+2.000%	36	74	-63.384%
2025-07-09	46.1000	46.1000	46.0000	46.0000	-9.680%	7	39	-62.652%
2025-06-12	50.5500	50.9300	50.5500	50.9300	+2.785%	2	41	-66.267%
2025-06-11	49.5500	49.5500	49.5500	49.5500	+0.609%	2	42	-65.328%
2025-06-10	49.2500	49.2600	49.2500	49.2500	+0.428%	8	44	-65.117%
2025-06-09	48.7000	49.0400	48.7000	49.0400	-0.224%	2	51	-64.967%
2025-06-06	48.7100	49.1500	48.7100	49.1500	+1.445%	4	51	-65.046%
2025-05-30	48.4500	48.4500	48.4500	48.4500	-0.021%	2	52	-64.541%
2025-05-29	48.1900	48.4600	48.1900	48.4600	+6.623%	2	52	-64.548%
2025-05-13	45.2700	45.4500	45.2700	45.4500	-9.263%	2	52	-62.200%
2025-05-09	49.6400	50.0900	49.6400	50.0900	+6.145%	4	52	-65.702%
2025-05-02	47.1900	47.1900	47.1900	47.1900	+7.740%	2	51	-63.594%
2025-04-25	43.8000	43.8000	43.8000	43.8000	-4.534%	2	50	-60.776%
2025-04-24	45.6300	45.8800	45.6300	45.8800	+7.877%	2	51	-62.554%
2025-04-15	42.3300	42.5300	42.3300	42.5300	-2.988%	2	51	-59.605%
2025-04-14	43.4000	43.8400	43.4000	43.8400	+1.130%	2	50	-60.812%
2025-04-11	43.3500	43.3500	43.3500	43.3500	+6.852%	10	49	-60.369%
2025-04-10	40.2800	40.5700	40.2800	40.5700	-13.882%	2	49	-57.653%
2025-04-02	46.8800	47.1100	46.8800	47.1100	+0.128%	2	50	-63.532%
2025-04-01	46.8500	47.0500	46.8500	47.0500	-0.402%	2	50	-63.486%
2025-03-31	46.7500	47.2400	46.7500	47.2400	+3.122%	2	50	-63.633%
2025-03-27	45.8100	45.8100	45.8100	45.8100	-17.489%	1	50	-62.497%
2025-03-04	55.5200	55.5200	55.5200	55.5200	+34.171%	5	49	-69.056%
2025-01-24	41.3800	41.3800	41.3800	41.3800	+33.700%	2	44	-58.482%
2025-01-16	30.9500	30.9500	30.9500	30.9500	+5.272%	1	43	-44.491%
2025-01-15	29.4100	29.4100	29.4000	29.4000	-12.081%	36	42	-41.565%
2024-11-13	33.4400	33.4400	33.4400	33.4400	+12.593%	1	7	-48.624%
2024-09-23	29.7000	29.7000	29.7000	29.7000	-1.818%	1	6	-42.155%
2024-09-20	30.2500	30.2500	30.2500	30.2500	0.000%	10	5	-43.207%