Dark

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

EOD

Sep 3, 2026

17.13-13.397%(-2.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	17.1300	17.1300	17.1300	17.1300	-13.397%	1	381	0.000%
2026-08-27	19.7800	19.7800	19.7800	19.7800	-8.806%	1	381	-13.397%
2026-08-26	21.6900	21.6900	21.6900	21.6900	-11.829%	1	382	-21.024%
2026-08-25	24.6000	24.6000	24.6000	24.6000	+4.370%	4	383	-30.366%
2026-08-21	22.9000	23.5700	22.9000	23.5700	+5.695%	9	383	-27.323%
2026-08-19	22.3000	22.3000	22.3000	22.3000	+6.190%	9	391	-23.184%
2026-08-18	20.5000	21.0000	20.5000	21.0000	+8.415%	17	382	-18.429%
2026-08-14	19.3000	19.3700	19.3000	19.3700	+2.487%	2	378	-11.564%
2026-08-13	18.9000	18.9000	18.9000	18.9000	-1.357%	1	377	-9.365%
2026-08-12	19.1600	19.1600	19.1600	19.1600	+5.449%	29	376	-10.595%
2026-08-11	18.3600	18.3600	18.1700	18.1700	+10.389%	2	376	-5.724%
2026-08-07	16.4600	16.4600	16.4600	16.4600	+0.982%	1	376	+4.070%
2026-08-06	16.3000	16.3000	16.3000	16.3000	-13.802%	2	376	+5.092%
2026-07-29	17.5500	18.9100	17.5500	18.9100	+5.114%	8	378	-9.413%
2026-07-28	17.9900	17.9900	17.9900	17.9900	+19.933%	10	384	-4.780%
2026-07-27	14.5500	15.0000	14.5500	15.0000	+20.000%	21	384	+14.200%
2026-07-23	12.5000	12.5000	12.5000	12.5000	+5.574%	1	398	+37.040%
2026-07-22	11.8400	11.8400	11.8400	11.8400	-8.642%	1	399	+44.679%
2026-07-20	12.8000	12.9800	12.8000	12.9600	+8.000%	15	400	+32.176%
2026-07-17	13.0000	13.0000	12.0000	12.0000	+4.348%	5	400	+42.750%
2026-07-16	11.5000	12.5400	11.5000	11.5000	+92.630%	24	400	+48.957%
2026-07-14	6.0000	6.0000	5.9700	5.9700	-20.080%	2	417	+186.935%
2026-07-13	7.4700	7.4700	7.4700	7.4700	-12.118%	1	417	+129.317%
2026-07-09	8.5000	8.5000	8.5000	8.5000	-6.593%	10	418	+101.529%
2026-07-08	9.3100	9.3100	9.1000	9.1000	-7.048%	4	408	+88.242%
2026-07-07	10.7200	10.8700	9.7900	9.7900	+7.582%	19	411	+74.974%
2026-07-02	8.9000	9.4000	8.9000	9.1000	+21.333%	4	423	+88.242%
2026-07-01	7.6100	8.1900	7.5000	7.5000	-11.765%	21	423	+128.400%
2026-06-29	9.8000	9.8000	8.5000	8.5000	-1.163%	2	409	+101.529%
2026-06-26	9.0000	9.0400	8.3000	8.6000	+6.173%	11	409	+99.186%
2026-06-25	8.0000	8.6000	8.0000	8.1000	+16.547%	22	408	+111.481%
2026-06-24	6.9500	6.9500	6.9500	6.9500	+5.303%	1	411	+146.475%
2026-06-23	6.5000	6.6000	6.5000	6.6000	+17.857%	5	410	+159.545%
2026-06-22	5.6000	5.6000	5.6000	5.6000	0.000%	1	411	+205.893%
2026-06-17	6.6000	6.6000	5.6000	5.6000	-15.789%	18	410	+205.893%
2026-06-16	6.3000	6.6500	6.3000	6.6500	+7.780%	2	409	+157.594%
2026-06-15	6.2500	6.2500	6.0800	6.1700	+2.833%	10	409	+177.634%
2026-06-12	5.9000	6.0000	5.9000	6.0000	-17.808%	5	406	+185.500%
2026-06-11	7.3000	7.3000	7.3000	7.3000	-6.410%	3	401	+134.658%
2026-06-09	7.8000	7.8000	7.8000	7.8000	+1.299%	1	398	+119.615%
2026-06-08	8.2000	8.2000	7.6000	7.7000	-8.115%	6	399	+122.468%
2026-06-05	8.6400	8.6400	8.2000	8.3800	+6.752%	13	399	+104.415%
2026-06-04	7.1200	7.9000	7.1200	7.8500	+22.656%	19	400	+118.217%
2026-06-03	6.5200	6.5200	6.4000	6.4000	+5.611%	17	391	+167.656%
2026-06-02	5.8000	6.0600	5.8000	6.0600	+8.214%	22	393	+182.673%
2026-05-29	5.7800	5.7800	5.4000	5.6000	0.000%	39	394	+205.893%
2026-05-28	5.5700	5.6000	5.5700	5.6000	+1.818%	10	386	+205.893%
2026-05-27	5.5000	5.5000	5.5000	5.5000	-9.836%	1	381	+211.455%
2026-05-26	5.7000	6.1000	5.7000	6.1000	-4.688%	7	380	+180.820%
2026-05-22	6.5000	6.5000	6.3000	6.4000	-3.323%	29	356	+167.656%
2026-05-21	6.5000	6.6200	6.5000	6.6200	-1.194%	3	354	+158.761%
2026-05-19	6.8400	7.1000	6.7000	6.7000	+11.481%	24	354	+155.672%
2026-05-18	6.2000	6.2000	5.7000	6.0100	+20.200%	13	354	+185.025%
2026-05-15	5.4700	5.6900	5.0000	5.0000	0.000%	51	354	+242.600%
2026-05-14	5.1500	5.1500	4.8000	5.0000	+3.950%	6	308	+242.600%
2026-05-13	4.7000	4.8100	4.7000	4.8100	-5.686%	48	272	+256.133%
2026-05-12	5.1000	5.1000	5.1000	5.1000	+18.605%	1	272	+235.882%
2026-05-11	4.6000	4.6000	4.2000	4.3000	-10.417%	9	272	+298.372%
2026-05-08	5.4100	5.4100	4.8000	4.8000	-21.951%	10	268	+256.875%
2026-05-07	6.0000	6.1500	6.0000	6.1500	+7.895%	22	260	+178.537%
2026-05-06	5.9000	5.9000	5.7000	5.7000	-1.554%	102	268	+200.526%
2026-05-05	5.5000	5.7900	5.5000	5.7900	-5.854%	2	179	+195.855%
2026-05-04	6.4700	6.4700	6.0800	6.1500	-10.870%	24	179	+178.537%
2026-05-01	6.8500	6.9000	6.8000	6.9000	-5.479%	3	164	+148.261%
2026-04-30	7.3000	7.3000	7.1000	7.3000	-7.595%	7	164	+134.658%
2026-04-29	8.2000	8.2000	7.9000	7.9000	-3.659%	7	157	+116.835%
2026-04-27	8.2000	8.2000	8.2000	8.2000	+7.895%	1	155	+108.902%
2026-04-24	7.8000	7.8000	7.6000	7.6000	+5.556%	9	155	+125.395%
2026-04-23	7.6000	7.6000	7.2000	7.2000	-5.263%	9	149	+137.917%
2026-04-22	8.6000	8.6000	7.6000	7.6000	-7.879%	5	140	+125.395%
2026-04-21	9.0000	9.0300	8.1200	8.2500	-18.879%	37	115	+107.636%
2026-04-20	10.4000	10.5000	10.1700	10.1700	-2.212%	14	115	+68.437%
2026-04-17	10.3000	10.4000	10.1200	10.4000	+1.961%	6	104	+64.712%
2026-04-16	11.3000	11.3000	9.2000	10.2000	-20.930%	36	101	+67.941%
2026-04-13	12.8500	13.0000	12.8200	12.9000	-14.000%	52	85	+32.791%
2026-03-31	15.0000	15.0000	15.0000	15.0000	-22.481%	1	41	+14.200%
2026-03-16	19.3500	19.3500	19.3500	19.3500	-15.317%	1	41	-11.473%
2026-02-12	22.8600	22.8600	22.5900	22.8500	+8.810%	3	41	-25.033%
2026-02-09	21.0000	21.0000	21.0000	21.0000	+8.247%	10	44	-18.429%
2026-02-04	19.4000	19.4000	19.4000	19.4000	+6.887%	1	34	-11.701%
2026-02-03	18.6000	18.6000	18.1500	18.1500	-8.101%	4	34	-5.620%
2026-02-02	19.7500	19.7500	19.7500	19.7500	+14.162%	5	31	-13.266%
2026-01-28	17.4500	17.4500	17.3000	17.3000	-9.896%	2	26	-0.983%
2026-01-26	20.2000	20.2000	19.2000	19.2000	+5.321%	9	26	-10.781%
2026-01-23	20.0000	20.0000	18.2300	18.2300	-9.752%	3	26	-6.034%
2026-01-22	21.0100	21.0100	20.2000	20.2000	-36.478%	5	24	-15.198%
2025-12-09	31.8000	31.8000	31.7000	31.8000	+0.315%	6	24	-46.132%
2025-12-08	31.7000	31.7000	31.7000	31.7000	-12.552%	7	20	-45.962%
2025-11-21	36.2500	36.2500	36.2500	36.2500	+5.870%	2	13	-52.745%
2025-10-31	34.2400	34.2400	34.2400	34.2400	-17.295%	1	13	-49.971%
2025-10-14	41.4000	41.4000	41.4000	41.4000	-2.289%	3	13	-58.623%
2025-10-10	42.3700	42.3700	42.3700	42.3700	-9.077%	1	16	-59.570%
2025-09-22	46.6000	46.6000	46.6000	46.6000	+11.164%	1	15	-63.240%
2025-09-18	41.9200	41.9200	41.9200	41.9200	-1.596%	1	16	-59.136%
2025-09-12	42.4100	42.6000	42.4100	42.6000	+3.624%	2	15	-59.789%
2025-09-11	40.9500	41.1100	40.9500	41.1100	-5.036%	2	15	-58.331%
2025-09-05	43.2900	43.2900	43.2900	43.2900	+5.277%	1	15	-60.430%
2025-08-18	41.0000	41.1200	41.0000	41.1200	+1.782%	2	15	-58.341%
2025-08-12	40.1000	40.4000	40.1000	40.4000	-2.392%	2	15	-57.599%
2025-08-11	41.1500	41.3900	41.1500	41.3900	+18.257%	2	15	-58.613%
2025-07-18	35.9000	35.9000	35.0000	35.0000	+9.307%	4	15	-51.057%
2025-07-17	32.7500	32.8000	32.0200	32.0200	-31.567%	5	15	-46.502%
2025-06-12	46.4500	46.7900	46.4500	46.7900	+3.632%	2	15	-63.390%
2025-06-09	44.7900	45.1500	44.7900	45.1500	+1.529%	2	15	-62.060%
2025-06-05	44.2200	44.4700	44.2200	44.4700	-1.068%	2	15	-61.480%
2025-05-30	44.6800	44.9500	44.6800	44.9500	+1.812%	4	15	-61.891%
2025-05-29	43.8400	44.1500	43.8400	44.1500	+2.152%	2	15	-61.200%
2025-05-22	43.0300	43.2200	43.0300	43.2200	-5.859%	2	15	-60.366%
2025-05-09	45.8200	45.9100	45.8200	45.9100	+5.009%	4	15	-62.688%
2025-05-02	43.4300	43.7200	43.4300	43.7200	+5.426%	4	15	-60.819%
2025-04-28	41.1300	41.4700	41.1300	41.4700	-0.955%	2	14	-58.693%
2025-04-24	41.4300	41.8700	41.4300	41.8700	-0.072%	2	14	-59.088%
2025-04-23	41.9000	41.9000	41.9000	41.9000	-4.664%	1	13	-59.117%
2025-04-21	43.9500	43.9500	43.9500	43.9500	-0.114%	1	13	-61.024%
2025-04-17	43.4700	44.0000	43.4700	44.0000	+14.137%	2	12	-61.068%
2025-04-15	38.1300	38.5500	38.1300	38.5500	-3.961%	2	12	-55.564%
2025-04-14	39.8800	40.1400	39.8800	40.1400	-0.273%	2	11	-57.324%
2025-04-11	39.7300	40.2500	39.7300	40.2500	+9.020%	4	11	-57.441%
2025-04-10	36.9200	36.9200	36.9200	36.9200	-14.537%	1	10	-53.602%
2025-04-03	42.6800	43.2000	42.6800	43.2000	+0.652%	2	11	-60.347%
2025-04-02	42.7000	42.9200	42.7000	42.9200	-0.023%	2	10	-60.089%
2025-04-01	42.6500	42.9300	42.6500	42.9300	-0.418%	2	10	-60.098%
2025-03-31	42.7400	43.1100	42.7400	43.1100	+3.109%	2	10	-60.264%
2025-03-27	41.8100	41.8100	41.8100	41.8100	+44.023%	1	10	-59.029%
2025-01-21	28.8400	29.2600	28.8400	29.0300	-0.922%	5	9	-40.992%
2024-11-15	29.3000	29.3000	29.3000	29.3000	-9.260%	6	4	-41.536%
2024-11-04	32.4000	32.4000	32.2900	32.2900	0.000%	2	1	-46.950%