ABT270115C00095000
ABT Jan 15 2027 95.00 Call
optionOPRA
EODNov 4, 2026
20.20USD+37.415%(+5.50)3Vol534OI
ABT270115C00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +37.415% | 3 | 534 | 0.000% |
| 2026-11-02 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +15.748% | 1 | 534 | +37.415% |
| 2026-10-30 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +5.833% | 1 | 534 | +59.055% |
| 2026-10-29 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +9.091% | 3 | 534 | +68.333% |
| 2026-10-27 | 10.9600 | 11.5000 | 10.9600 | 11.0000 | -2.655% | 33 | 505 | +83.636% |
| 2026-10-23 | 11.1000 | 11.3000 | 11.1000 | 11.3000 | +8.758% | 6 | 499 | +78.761% |
| 2026-10-22 | 9.8000 | 10.7000 | 9.8000 | 10.3900 | +27.956% | 16 | 494 | +94.418% |
| 2026-10-21 | 8.7500 | 8.7500 | 7.8900 | 8.1200 | -24.815% | 5 | 492 | +148.768% |
| 2026-10-20 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -14.961% | 2 | 490 | +87.037% |
| 2026-10-15 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +28.283% | 15 | 475 | +59.055% |
| 2026-10-13 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +17.857% | 1 | 475 | +104.040% |
| 2026-10-06 | 8.3000 | 8.4000 | 8.3000 | 8.4000 | -4.000% | 3 | 475 | +140.476% |
| 2026-10-05 | 7.6000 | 8.7500 | 7.6000 | 8.7500 | +27.180% | 2 | 473 | +130.857% |
| 2026-10-02 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | -24.396% | 3 | 472 | +193.605% |
| 2026-09-30 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -2.151% | 1 | 472 | +121.978% |
| 2026-09-29 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -16.964% | 1 | 472 | +117.204% |
| 2026-09-24 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -11.462% | 14 | 461 | +80.357% |
| 2026-09-22 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +10.480% | 1 | 461 | +59.684% |
| 2026-09-21 | 11.1500 | 11.5000 | 11.1500 | 11.4500 | +4.091% | 52 | 412 | +76.419% |
| 2026-09-15 | 11.2000 | 11.2000 | 11.0000 | 11.0000 | -17.603% | 41 | 371 | +83.636% |
| 2026-09-10 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -22.067% | 10 | 381 | +51.311% |
| 2026-09-03 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | -13.397% | 1 | 381 | +17.922% |
| 2026-08-27 | 19.7800 | 19.7800 | 19.7800 | 19.7800 | -8.806% | 1 | 382 | +2.123% |
| 2026-08-26 | 21.6900 | 21.6900 | 21.6900 | 21.6900 | -11.829% | 1 | 383 | -6.870% |
| 2026-08-25 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | +4.370% | 4 | 383 | -17.886% |
| 2026-08-21 | 22.9000 | 23.5700 | 22.9000 | 23.5700 | +5.695% | 9 | 391 | -14.298% |
| 2026-08-19 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +6.190% | 9 | 382 | -9.417% |
| 2026-08-18 | 20.5000 | 21.0000 | 20.5000 | 21.0000 | +8.415% | 17 | 378 | -3.810% |
| 2026-08-14 | 19.3000 | 19.3700 | 19.3000 | 19.3700 | +2.487% | 2 | 377 | +4.285% |
| 2026-08-13 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -1.357% | 1 | 376 | +6.878% |
| 2026-08-12 | 19.1600 | 19.1600 | 19.1600 | 19.1600 | +5.449% | 29 | 376 | +5.428% |
| 2026-08-11 | 18.3600 | 18.3600 | 18.1700 | 18.1700 | +10.389% | 2 | 376 | +11.172% |
| 2026-08-07 | 16.4600 | 16.4600 | 16.4600 | 16.4600 | +0.982% | 1 | 376 | +22.722% |
| 2026-08-06 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -13.802% | 2 | 378 | +23.926% |
| 2026-07-29 | 17.5500 | 18.9100 | 17.5500 | 18.9100 | +5.114% | 8 | 384 | +6.822% |
| 2026-07-28 | 17.9900 | 17.9900 | 17.9900 | 17.9900 | +19.933% | 10 | 384 | +12.285% |
| 2026-07-27 | 14.5500 | 15.0000 | 14.5500 | 15.0000 | +20.000% | 21 | 398 | +34.667% |
| 2026-07-23 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +5.574% | 1 | 399 | +61.600% |
| 2026-07-22 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | -8.642% | 1 | 400 | +70.608% |
| 2026-07-20 | 12.8000 | 12.9800 | 12.8000 | 12.9600 | +8.000% | 15 | 400 | +55.864% |
| 2026-07-17 | 13.0000 | 13.0000 | 12.0000 | 12.0000 | +4.348% | 5 | 400 | +68.333% |
| 2026-07-16 | 11.5000 | 12.5400 | 11.5000 | 11.5000 | +92.630% | 24 | 417 | +75.652% |
| 2026-07-14 | 6.0000 | 6.0000 | 5.9700 | 5.9700 | -20.080% | 2 | 417 | +238.358% |
| 2026-07-13 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -12.118% | 1 | 418 | +170.415% |
| 2026-07-09 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -6.593% | 10 | 408 | +137.647% |
| 2026-07-08 | 9.3100 | 9.3100 | 9.1000 | 9.1000 | -7.048% | 4 | 411 | +121.978% |
| 2026-07-07 | 10.7200 | 10.8700 | 9.7900 | 9.7900 | +7.582% | 19 | 421 | +106.333% |
| 2026-07-02 | 8.9000 | 9.4000 | 8.9000 | 9.1000 | +21.333% | 4 | 423 | +121.978% |
| 2026-07-01 | 7.6100 | 8.1900 | 7.5000 | 7.5000 | -11.765% | 21 | 409 | +169.333% |
| 2026-06-29 | 9.8000 | 9.8000 | 8.5000 | 8.5000 | -1.163% | 2 | 409 | +137.647% |
| 2026-06-26 | 9.0000 | 9.0400 | 8.3000 | 8.6000 | +6.173% | 11 | 408 | +134.884% |
| 2026-06-25 | 8.0000 | 8.6000 | 8.0000 | 8.1000 | +16.547% | 22 | 411 | +149.383% |
| 2026-06-24 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +5.303% | 1 | 410 | +190.647% |
| 2026-06-23 | 6.5000 | 6.6000 | 6.5000 | 6.6000 | +17.857% | 5 | 411 | +206.061% |
| 2026-06-22 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 0.000% | 1 | 410 | +260.714% |
| 2026-06-17 | 6.6000 | 6.6000 | 5.6000 | 5.6000 | -15.789% | 18 | 409 | +260.714% |
| 2026-06-16 | 6.3000 | 6.6500 | 6.3000 | 6.6500 | +7.780% | 2 | 409 | +203.759% |
| 2026-06-15 | 6.2500 | 6.2500 | 6.0800 | 6.1700 | +2.833% | 10 | 406 | +227.391% |
| 2026-06-12 | 5.9000 | 6.0000 | 5.9000 | 6.0000 | -17.808% | 5 | 401 | +236.667% |
| 2026-06-11 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -6.410% | 3 | 398 | +176.712% |
| 2026-06-09 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +1.299% | 1 | 399 | +158.974% |
| 2026-06-08 | 8.2000 | 8.2000 | 7.6000 | 7.7000 | -8.115% | 6 | 399 | +162.338% |
| 2026-06-05 | 8.6400 | 8.6400 | 8.2000 | 8.3800 | +6.752% | 13 | 400 | +141.050% |
| 2026-06-04 | 7.1200 | 7.9000 | 7.1200 | 7.8500 | +22.656% | 19 | 391 | +157.325% |
| 2026-06-03 | 6.5200 | 6.5200 | 6.4000 | 6.4000 | +5.611% | 17 | 393 | +215.625% |
| 2026-06-02 | 5.8000 | 6.0600 | 5.8000 | 6.0600 | +8.214% | 22 | 394 | +233.333% |
| 2026-05-29 | 5.7800 | 5.7800 | 5.4000 | 5.6000 | 0.000% | 39 | 386 | +260.714% |
| 2026-05-28 | 5.5700 | 5.6000 | 5.5700 | 5.6000 | +1.818% | 10 | 381 | +260.714% |
| 2026-05-27 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -9.836% | 1 | 380 | +267.273% |
| 2026-05-26 | 5.7000 | 6.1000 | 5.7000 | 6.1000 | -4.688% | 7 | 375 | +231.148% |
| 2026-05-22 | 6.5000 | 6.5000 | 6.3000 | 6.4000 | -3.323% | 29 | 356 | +215.625% |
| 2026-05-21 | 6.5000 | 6.6200 | 6.5000 | 6.6200 | -1.194% | 3 | 354 | +205.136% |
| 2026-05-19 | 6.8400 | 7.1000 | 6.7000 | 6.7000 | +11.481% | 24 | 362 | +201.493% |
| 2026-05-18 | 6.2000 | 6.2000 | 5.7000 | 6.0100 | +20.200% | 13 | 354 | +236.106% |
| 2026-05-15 | 5.4700 | 5.6900 | 5.0000 | 5.0000 | 0.000% | 51 | 308 | +304.000% |
| 2026-05-14 | 5.1500 | 5.1500 | 4.8000 | 5.0000 | +3.950% | 6 | 308 | +304.000% |
| 2026-05-13 | 4.7000 | 4.8100 | 4.7000 | 4.8100 | -5.686% | 48 | 271 | +319.958% |
| 2026-05-12 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +18.605% | 1 | 272 | +296.078% |
| 2026-05-11 | 4.6000 | 4.6000 | 4.2000 | 4.3000 | -10.417% | 9 | 268 | +369.767% |
| 2026-05-08 | 5.4100 | 5.4100 | 4.8000 | 4.8000 | -21.951% | 10 | 268 | +320.833% |
| 2026-05-07 | 6.0000 | 6.1500 | 6.0000 | 6.1500 | +7.895% | 22 | 260 | +228.455% |
| 2026-05-06 | 5.9000 | 5.9000 | 5.7000 | 5.7000 | -1.554% | 102 | 268 | +254.386% |
| 2026-05-05 | 5.5000 | 5.7900 | 5.5000 | 5.7900 | -5.854% | 2 | 179 | +248.877% |
| 2026-05-04 | 6.4700 | 6.4700 | 6.0800 | 6.1500 | -10.870% | 24 | 179 | +228.455% |
| 2026-05-01 | 6.8500 | 6.9000 | 6.8000 | 6.9000 | -5.479% | 3 | 164 | +192.754% |
| 2026-04-30 | 7.3000 | 7.3000 | 7.1000 | 7.3000 | -7.595% | 7 | 164 | +176.712% |
| 2026-04-29 | 8.2000 | 8.2000 | 7.9000 | 7.9000 | -3.659% | 7 | 157 | +155.696% |
| 2026-04-27 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +7.895% | 1 | 155 | +146.341% |
| 2026-04-24 | 7.8000 | 7.8000 | 7.6000 | 7.6000 | +5.556% | 9 | 155 | +165.789% |
| 2026-04-23 | 7.6000 | 7.6000 | 7.2000 | 7.2000 | -5.263% | 9 | 149 | +180.556% |
| 2026-04-22 | 8.6000 | 8.6000 | 7.6000 | 7.6000 | -7.879% | 5 | 140 | +165.789% |
| 2026-04-21 | 9.0000 | 9.0300 | 8.1200 | 8.2500 | -18.879% | 37 | 115 | +144.848% |
| 2026-04-20 | 10.4000 | 10.5000 | 10.1700 | 10.1700 | -2.212% | 14 | 115 | +98.623% |
| 2026-04-17 | 10.3000 | 10.4000 | 10.1200 | 10.4000 | +1.961% | 6 | 104 | +94.231% |
| 2026-04-16 | 11.3000 | 11.3000 | 9.2000 | 10.2000 | -20.930% | 36 | 101 | +98.039% |
| 2026-04-13 | 12.8500 | 13.0000 | 12.8200 | 12.9000 | -14.000% | 52 | 85 | +56.589% |
| 2026-03-31 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -22.481% | 1 | 41 | +34.667% |
| 2026-03-16 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | -15.317% | 1 | 41 | +4.393% |
| 2026-02-12 | 22.8600 | 22.8600 | 22.5900 | 22.8500 | +8.810% | 3 | 41 | -11.597% |
| 2026-02-09 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +8.247% | 10 | 44 | -3.810% |
| 2026-02-04 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +6.887% | 1 | 34 | +4.124% |
| 2026-02-03 | 18.6000 | 18.6000 | 18.1500 | 18.1500 | -8.101% | 4 | 34 | +11.295% |
| 2026-02-02 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +14.162% | 5 | 31 | +2.278% |
| 2026-01-28 | 17.4500 | 17.4500 | 17.3000 | 17.3000 | -9.896% | 2 | 26 | +16.763% |
| 2026-01-26 | 20.2000 | 20.2000 | 19.2000 | 19.2000 | +5.321% | 9 | 26 | +5.208% |
| 2026-01-23 | 20.0000 | 20.0000 | 18.2300 | 18.2300 | -9.752% | 3 | 26 | +10.806% |
| 2026-01-22 | 21.0100 | 21.0100 | 20.2000 | 20.2000 | -36.478% | 5 | 24 | 0.000% |
| 2025-12-09 | 31.8000 | 31.8000 | 31.7000 | 31.8000 | +0.315% | 6 | 24 | -36.478% |
| 2025-12-08 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | -12.552% | 7 | 20 | -36.278% |
| 2025-11-21 | 36.2500 | 36.2500 | 36.2500 | 36.2500 | +5.870% | 2 | 13 | -44.276% |
| 2025-10-31 | 34.2400 | 34.2400 | 34.2400 | 34.2400 | -17.295% | 1 | 13 | -41.005% |
| 2025-10-14 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | -2.289% | 3 | 13 | -51.208% |
| 2025-10-10 | 42.3700 | 42.3700 | 42.3700 | 42.3700 | -9.077% | 1 | 16 | -52.325% |
| 2025-09-22 | 46.6000 | 46.6000 | 46.6000 | 46.6000 | +11.164% | 1 | 15 | -56.652% |
| 2025-09-18 | 41.9200 | 41.9200 | 41.9200 | 41.9200 | -1.596% | 1 | 16 | -51.813% |
| 2025-09-12 | 42.4100 | 42.6000 | 42.4100 | 42.6000 | +3.624% | 2 | 15 | -52.582% |
| 2025-09-11 | 40.9500 | 41.1100 | 40.9500 | 41.1100 | -5.036% | 2 | 15 | -50.864% |
| 2025-09-05 | 43.2900 | 43.2900 | 43.2900 | 43.2900 | +5.277% | 1 | 15 | -53.338% |
| 2025-08-18 | 41.0000 | 41.1200 | 41.0000 | 41.1200 | +1.782% | 2 | 15 | -50.875% |
| 2025-08-12 | 40.1000 | 40.4000 | 40.1000 | 40.4000 | -2.392% | 2 | 15 | -50.000% |
| 2025-08-11 | 41.1500 | 41.3900 | 41.1500 | 41.3900 | +18.257% | 2 | 15 | -51.196% |
| 2025-07-18 | 35.9000 | 35.9000 | 35.0000 | 35.0000 | +9.307% | 4 | 15 | -42.286% |
| 2025-07-17 | 32.7500 | 32.8000 | 32.0200 | 32.0200 | -31.567% | 5 | 15 | -36.914% |
| 2025-06-12 | 46.4500 | 46.7900 | 46.4500 | 46.7900 | +3.632% | 2 | 15 | -56.828% |
| 2025-06-09 | 44.7900 | 45.1500 | 44.7900 | 45.1500 | +1.529% | 2 | 15 | -55.260% |
| 2025-06-05 | 44.2200 | 44.4700 | 44.2200 | 44.4700 | -1.068% | 2 | 15 | -54.576% |
| 2025-05-30 | 44.6800 | 44.9500 | 44.6800 | 44.9500 | +1.812% | 4 | 15 | -55.061% |
| 2025-05-29 | 43.8400 | 44.1500 | 43.8400 | 44.1500 | +2.152% | 2 | 15 | -54.247% |
| 2025-05-22 | 43.0300 | 43.2200 | 43.0300 | 43.2200 | -5.859% | 2 | 15 | -53.262% |
| 2025-05-09 | 45.8200 | 45.9100 | 45.8200 | 45.9100 | +5.009% | 4 | 15 | -56.001% |
| 2025-05-02 | 43.4300 | 43.7200 | 43.4300 | 43.7200 | +5.426% | 4 | 15 | -53.797% |
| 2025-04-28 | 41.1300 | 41.4700 | 41.1300 | 41.4700 | -0.955% | 2 | 14 | -51.290% |
| 2025-04-24 | 41.4300 | 41.8700 | 41.4300 | 41.8700 | -0.072% | 2 | 14 | -51.755% |
| 2025-04-23 | 41.9000 | 41.9000 | 41.9000 | 41.9000 | -4.664% | 1 | 13 | -51.790% |
| 2025-04-21 | 43.9500 | 43.9500 | 43.9500 | 43.9500 | -0.114% | 1 | 13 | -54.039% |
| 2025-04-17 | 43.4700 | 44.0000 | 43.4700 | 44.0000 | +14.137% | 2 | 12 | -54.091% |
| 2025-04-15 | 38.1300 | 38.5500 | 38.1300 | 38.5500 | -3.961% | 2 | 12 | -47.601% |
| 2025-04-14 | 39.8800 | 40.1400 | 39.8800 | 40.1400 | -0.273% | 2 | 11 | -49.676% |
| 2025-04-11 | 39.7300 | 40.2500 | 39.7300 | 40.2500 | +9.020% | 4 | 11 | -49.814% |
| 2025-04-10 | 36.9200 | 36.9200 | 36.9200 | 36.9200 | -14.537% | 1 | 10 | -45.287% |
| 2025-04-03 | 42.6800 | 43.2000 | 42.6800 | 43.2000 | +0.652% | 2 | 11 | -53.241% |
| 2025-04-02 | 42.7000 | 42.9200 | 42.7000 | 42.9200 | -0.023% | 2 | 10 | -52.936% |
| 2025-04-01 | 42.6500 | 42.9300 | 42.6500 | 42.9300 | -0.418% | 2 | 10 | -52.947% |
| 2025-03-31 | 42.7400 | 43.1100 | 42.7400 | 43.1100 | +3.109% | 2 | 10 | -53.143% |
| 2025-03-27 | 41.8100 | 41.8100 | 41.8100 | 41.8100 | +44.023% | 1 | 10 | -51.686% |
| 2025-01-21 | 28.8400 | 29.2600 | 28.8400 | 29.0300 | -0.922% | 5 | 9 | -30.417% |
| 2024-11-15 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | -9.260% | 6 | 4 | -31.058% |
| 2024-11-04 | 32.4000 | 32.4000 | 32.2900 | 32.2900 | 0.000% | 2 | 1 | -37.442% |