ABT270219C00105000
ABT Feb 19 2027 105.00 Call
optionOPRA
EODNov 5, 2026
12.54USD-10.747%(-1.51)12Vol460OI
ABT270219C00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 14.4400 | 14.5000 | 12.5400 | 12.5400 | -10.747% | 12 | 467 | 0.000% |
| 2026-11-04 | 12.1000 | 14.0500 | 11.6900 | 14.0500 | +51.238% | 11 | 469 | -10.747% |
| 2026-11-03 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | +6.050% | 10 | 471 | +34.984% |
| 2026-11-02 | 7.7800 | 8.7600 | 7.7800 | 8.7600 | +17.584% | 3 | 468 | +43.151% |
| 2026-10-30 | 7.6100 | 7.6100 | 7.2000 | 7.4500 | +16.771% | 42 | 472 | +68.322% |
| 2026-10-29 | 6.3600 | 6.4000 | 6.3600 | 6.3800 | +6.689% | 14 | 472 | +96.552% |
| 2026-10-27 | 5.9000 | 6.1000 | 5.9000 | 5.9800 | -4.320% | 30 | 444 | +109.699% |
| 2026-10-23 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +50.240% | 2 | 442 | +100.640% |
| 2026-10-21 | 4.4000 | 4.4000 | 3.7300 | 4.1600 | -31.803% | 35 | 420 | +201.442% |
| 2026-10-20 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -17.679% | 3 | 420 | +105.574% |
| 2026-10-16 | 7.1100 | 7.4100 | 7.1100 | 7.4100 | -1.200% | 27 | 412 | +69.231% |
| 2026-10-15 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +27.986% | 10 | 402 | +67.200% |
| 2026-10-14 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -5.484% | 1 | 402 | +113.993% |
| 2026-10-13 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +18.095% | 4 | 402 | +102.258% |
| 2026-10-12 | 5.1900 | 5.2500 | 5.1900 | 5.2500 | +18.243% | 4 | 399 | +138.857% |
| 2026-10-07 | 4.1500 | 4.4400 | 4.1500 | 4.4400 | -12.941% | 25 | 387 | +182.432% |
| 2026-10-05 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +37.838% | 18 | 369 | +145.882% |
| 2026-10-02 | 3.5200 | 3.9000 | 3.3700 | 3.7000 | -2.887% | 180 | 274 | +238.919% |
| 2026-10-01 | 4.1000 | 4.3000 | 3.8000 | 3.8100 | -31.964% | 39 | 238 | +229.134% |
| 2026-09-28 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -9.677% | 1 | 237 | +123.929% |
| 2026-09-24 | 6.5000 | 6.5000 | 6.2000 | 6.2000 | -12.553% | 2 | 237 | +102.258% |
| 2026-09-23 | 7.1000 | 7.1000 | 7.0900 | 7.0900 | -1.528% | 2 | 237 | +76.869% |
| 2026-09-22 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +10.769% | 2 | 237 | +74.167% |
| 2026-09-18 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +8.333% | 1 | 237 | +92.923% |
| 2026-09-17 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -8.397% | 1 | 237 | +109.000% |
| 2026-09-16 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +0.769% | 1 | 236 | +91.450% |
| 2026-09-15 | 6.6000 | 6.6000 | 6.5000 | 6.5000 | -8.451% | 8 | 235 | +92.923% |
| 2026-09-14 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -12.129% | 1 | 235 | +76.620% |
| 2026-09-09 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | -0.615% | 1 | 234 | +55.198% |
| 2026-09-08 | 8.1200 | 8.1300 | 8.1200 | 8.1300 | -24.722% | 2 | 234 | +54.244% |
| 2026-09-03 | 10.7800 | 10.8000 | 10.7800 | 10.8000 | -33.127% | 3 | 232 | +16.111% |
| 2026-08-24 | 16.5500 | 16.5500 | 16.1500 | 16.1500 | +6.812% | 7 | 232 | -22.353% |
| 2026-08-21 | 15.1200 | 15.1200 | 15.1200 | 15.1200 | -0.852% | 2 | 232 | -17.063% |
| 2026-08-20 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +7.394% | 1 | 231 | -17.770% |
| 2026-08-18 | 14.0000 | 14.2000 | 14.0000 | 14.2000 | +11.373% | 33 | 231 | -11.690% |
| 2026-08-13 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +25.000% | 1 | 231 | -1.647% |
| 2026-07-30 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -20.000% | 200 | 36 | +22.941% |
| 2026-07-29 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +37.097% | 1 | 36 | -1.647% |
| 2026-07-24 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +20.623% | 1 | 35 | +34.839% |
| 2026-07-22 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | -11.379% | 1 | 35 | +62.646% |
| 2026-07-20 | 8.0000 | 8.7000 | 8.0000 | 8.7000 | +6.748% | 16 | 42 | +44.138% |
| 2026-07-17 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +73.774% | 1 | 42 | +53.865% |
| 2026-07-13 | 4.9300 | 4.9400 | 4.6900 | 4.6900 | -10.153% | 16 | 27 | +167.377% |
| 2026-07-10 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -3.512% | 2 | 27 | +140.230% |
| 2026-07-09 | 5.4800 | 5.5000 | 5.4100 | 5.4100 | +15.352% | 22 | 22 | +131.793% |
| 2026-06-24 | 4.3000 | 4.6900 | 4.3000 | 4.6900 | +17.250% | 3 | 20 | +167.377% |
| 2026-06-23 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +14.286% | 17 | 3 | +213.500% |
| 2026-06-22 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 3 | 0 | +258.286% |