Dark

ABT20270115C95
ABT Jan 15 2027 95.00 Call (ABT270115C00095000)
option OPRA

EOD

Jul 23, 2026

12.50+5.574%(+0.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	12.5000	12.5000	12.5000	12.5000	+5.574%	1	398	0.000%
2026-07-22	11.8400	11.8400	11.8400	11.8400	-8.642%	1	399	+5.574%
2026-07-20	12.8000	12.9800	12.8000	12.9600	+8.000%	15	400	-3.549%
2026-07-17	13.0000	13.0000	12.0000	12.0000	+4.348%	5	400	+4.167%
2026-07-16	11.5000	12.5400	11.5000	11.5000	+92.630%	24	400	+8.696%
2026-07-14	6.0000	6.0000	5.9700	5.9700	-20.080%	2	417	+109.380%
2026-07-13	7.4700	7.4700	7.4700	7.4700	-12.118%	1	417	+67.336%
2026-07-09	8.5000	8.5000	8.5000	8.5000	-6.593%	10	418	+47.059%
2026-07-08	9.3100	9.3100	9.1000	9.1000	-7.048%	4	408	+37.363%
2026-07-07	10.7200	10.8700	9.7900	9.7900	+7.582%	19	411	+27.681%
2026-07-02	8.9000	9.4000	8.9000	9.1000	+21.333%	4	423	+37.363%
2026-07-01	7.6100	8.1900	7.5000	7.5000	-11.765%	21	423	+66.667%
2026-06-29	9.8000	9.8000	8.5000	8.5000	-1.163%	2	409	+47.059%
2026-06-26	9.0000	9.0400	8.3000	8.6000	+6.173%	11	409	+45.349%
2026-06-25	8.0000	8.6000	8.0000	8.1000	+16.547%	22	408	+54.321%
2026-06-24	6.9500	6.9500	6.9500	6.9500	+5.303%	1	411	+79.856%
2026-06-23	6.5000	6.6000	6.5000	6.6000	+17.857%	5	410	+89.394%
2026-06-22	5.6000	5.6000	5.6000	5.6000	0.000%	1	411	+123.214%
2026-06-17	6.6000	6.6000	5.6000	5.6000	-15.789%	18	410	+123.214%
2026-06-16	6.3000	6.6500	6.3000	6.6500	+7.780%	2	409	+87.970%
2026-06-15	6.2500	6.2500	6.0800	6.1700	+2.833%	10	409	+102.593%
2026-06-12	5.9000	6.0000	5.9000	6.0000	-17.808%	5	406	+108.333%
2026-06-11	7.3000	7.3000	7.3000	7.3000	-6.410%	3	401	+71.233%
2026-06-09	7.8000	7.8000	7.8000	7.8000	+1.299%	1	398	+60.256%
2026-06-08	8.2000	8.2000	7.6000	7.7000	-8.115%	6	399	+62.338%
2026-06-05	8.6400	8.6400	8.2000	8.3800	+6.752%	13	399	+49.165%
2026-06-04	7.1200	7.9000	7.1200	7.8500	+22.656%	19	400	+59.236%
2026-06-03	6.5200	6.5200	6.4000	6.4000	+5.611%	17	391	+95.313%
2026-06-02	5.8000	6.0600	5.8000	6.0600	+8.214%	22	393	+106.271%
2026-05-29	5.7800	5.7800	5.4000	5.6000	0.000%	39	394	+123.214%
2026-05-28	5.5700	5.6000	5.5700	5.6000	+1.818%	10	386	+123.214%
2026-05-27	5.5000	5.5000	5.5000	5.5000	-9.836%	1	381	+127.273%
2026-05-26	5.7000	6.1000	5.7000	6.1000	-4.688%	7	380	+104.918%
2026-05-22	6.5000	6.5000	6.3000	6.4000	-3.323%	29	356	+95.313%
2026-05-21	6.5000	6.6200	6.5000	6.6200	-1.194%	3	354	+88.822%
2026-05-19	6.8400	7.1000	6.7000	6.7000	+11.481%	24	354	+86.567%
2026-05-18	6.2000	6.2000	5.7000	6.0100	+20.200%	13	354	+107.987%
2026-05-15	5.4700	5.6900	5.0000	5.0000	0.000%	51	354	+150.000%
2026-05-14	5.1500	5.1500	4.8000	5.0000	+3.950%	6	308	+150.000%
2026-05-13	4.7000	4.8100	4.7000	4.8100	-5.686%	48	272	+159.875%
2026-05-12	5.1000	5.1000	5.1000	5.1000	+18.605%	1	272	+145.098%
2026-05-11	4.6000	4.6000	4.2000	4.3000	-10.417%	9	272	+190.698%
2026-05-08	5.4100	5.4100	4.8000	4.8000	-21.951%	10	268	+160.417%
2026-05-07	6.0000	6.1500	6.0000	6.1500	+7.895%	22	260	+103.252%
2026-05-06	5.9000	5.9000	5.7000	5.7000	-1.554%	102	268	+119.298%
2026-05-05	5.5000	5.7900	5.5000	5.7900	-5.854%	2	179	+115.889%
2026-05-04	6.4700	6.4700	6.0800	6.1500	-10.870%	24	179	+103.252%
2026-05-01	6.8500	6.9000	6.8000	6.9000	-5.479%	3	164	+81.159%
2026-04-30	7.3000	7.3000	7.1000	7.3000	-7.595%	7	164	+71.233%
2026-04-29	8.2000	8.2000	7.9000	7.9000	-3.659%	7	157	+58.228%
2026-04-27	8.2000	8.2000	8.2000	8.2000	+7.895%	1	155	+52.439%
2026-04-24	7.8000	7.8000	7.6000	7.6000	+5.556%	9	155	+64.474%
2026-04-23	7.6000	7.6000	7.2000	7.2000	-5.263%	9	149	+73.611%
2026-04-22	8.6000	8.6000	7.6000	7.6000	-7.879%	5	140	+64.474%
2026-04-21	9.0000	9.0300	8.1200	8.2500	-18.879%	37	115	+51.515%
2026-04-20	10.4000	10.5000	10.1700	10.1700	-2.212%	14	115	+22.911%
2026-04-17	10.3000	10.4000	10.1200	10.4000	+1.961%	6	104	+20.192%
2026-04-16	11.3000	11.3000	9.2000	10.2000	-20.930%	36	101	+22.549%
2026-04-13	12.8500	13.0000	12.8200	12.9000	-14.000%	52	85	-3.101%
2026-03-31	15.0000	15.0000	15.0000	15.0000	-22.481%	1	41	-16.667%
2026-03-16	19.3500	19.3500	19.3500	19.3500	-15.317%	1	41	-35.401%
2026-02-12	22.8600	22.8600	22.5900	22.8500	+8.810%	3	41	-45.295%
2026-02-09	21.0000	21.0000	21.0000	21.0000	+8.247%	10	44	-40.476%
2026-02-04	19.4000	19.4000	19.4000	19.4000	+6.887%	1	34	-35.567%
2026-02-03	18.6000	18.6000	18.1500	18.1500	-8.101%	4	34	-31.129%
2026-02-02	19.7500	19.7500	19.7500	19.7500	+14.162%	5	31	-36.709%
2026-01-28	17.4500	17.4500	17.3000	17.3000	-9.896%	2	26	-27.746%
2026-01-26	20.2000	20.2000	19.2000	19.2000	+5.321%	9	26	-34.896%
2026-01-23	20.0000	20.0000	18.2300	18.2300	-9.752%	3	26	-31.432%
2026-01-22	21.0100	21.0100	20.2000	20.2000	-36.478%	5	24	-38.119%
2025-12-09	31.8000	31.8000	31.7000	31.8000	+0.315%	6	24	-60.692%
2025-12-08	31.7000	31.7000	31.7000	31.7000	-12.552%	7	20	-60.568%
2025-11-21	36.2500	36.2500	36.2500	36.2500	+5.870%	2	13	-65.517%
2025-10-31	34.2400	34.2400	34.2400	34.2400	-17.295%	1	13	-63.493%
2025-10-14	41.4000	41.4000	41.4000	41.4000	-2.289%	3	13	-69.807%
2025-10-10	42.3700	42.3700	42.3700	42.3700	-9.077%	1	16	-70.498%
2025-09-22	46.6000	46.6000	46.6000	46.6000	+11.164%	1	15	-73.176%
2025-09-18	41.9200	41.9200	41.9200	41.9200	-1.596%	1	16	-70.181%
2025-09-12	42.4100	42.6000	42.4100	42.6000	+3.624%	2	15	-70.657%
2025-09-11	40.9500	41.1100	40.9500	41.1100	-5.036%	2	15	-69.594%
2025-09-05	43.2900	43.2900	43.2900	43.2900	+5.277%	1	15	-71.125%
2025-08-18	41.0000	41.1200	41.0000	41.1200	+1.782%	2	15	-69.601%
2025-08-12	40.1000	40.4000	40.1000	40.4000	-2.392%	2	15	-69.059%
2025-08-11	41.1500	41.3900	41.1500	41.3900	+18.257%	2	15	-69.799%
2025-07-18	35.9000	35.9000	35.0000	35.0000	+9.307%	4	15	-64.286%
2025-07-17	32.7500	32.8000	32.0200	32.0200	-31.567%	5	15	-60.962%
2025-06-12	46.4500	46.7900	46.4500	46.7900	+3.632%	2	15	-73.285%
2025-06-09	44.7900	45.1500	44.7900	45.1500	+1.529%	2	15	-72.315%
2025-06-05	44.2200	44.4700	44.2200	44.4700	-1.068%	2	15	-71.891%
2025-05-30	44.6800	44.9500	44.6800	44.9500	+1.812%	4	15	-72.191%
2025-05-29	43.8400	44.1500	43.8400	44.1500	+2.152%	2	15	-71.687%
2025-05-22	43.0300	43.2200	43.0300	43.2200	-5.859%	2	15	-71.078%
2025-05-09	45.8200	45.9100	45.8200	45.9100	+5.009%	4	15	-72.773%
2025-05-02	43.4300	43.7200	43.4300	43.7200	+5.426%	4	15	-71.409%
2025-04-28	41.1300	41.4700	41.1300	41.4700	-0.955%	2	14	-69.858%
2025-04-24	41.4300	41.8700	41.4300	41.8700	-0.072%	2	14	-70.146%
2025-04-23	41.9000	41.9000	41.9000	41.9000	-4.664%	1	13	-70.167%
2025-04-21	43.9500	43.9500	43.9500	43.9500	-0.114%	1	13	-71.559%
2025-04-17	43.4700	44.0000	43.4700	44.0000	+14.137%	2	12	-71.591%
2025-04-15	38.1300	38.5500	38.1300	38.5500	-3.961%	2	12	-67.575%
2025-04-14	39.8800	40.1400	39.8800	40.1400	-0.273%	2	11	-68.859%
2025-04-11	39.7300	40.2500	39.7300	40.2500	+9.020%	4	11	-68.944%
2025-04-10	36.9200	36.9200	36.9200	36.9200	-14.537%	1	10	-66.143%
2025-04-03	42.6800	43.2000	42.6800	43.2000	+0.652%	2	11	-71.065%
2025-04-02	42.7000	42.9200	42.7000	42.9200	-0.023%	2	10	-70.876%
2025-04-01	42.6500	42.9300	42.6500	42.9300	-0.418%	2	10	-70.883%
2025-03-31	42.7400	43.1100	42.7400	43.1100	+3.109%	2	10	-71.004%
2025-03-27	41.8100	41.8100	41.8100	41.8100	+44.023%	1	10	-70.103%
2025-01-21	28.8400	29.2600	28.8400	29.0300	-0.922%	5	9	-56.941%
2024-11-15	29.3000	29.3000	29.3000	29.3000	-9.260%	6	4	-57.338%
2024-11-04	32.4000	32.4000	32.2900	32.2900	0.000%	2	1	-61.288%