ABT270319C00100000
ABT Mar 19 2027 100.00 Call
optionOPRA
EODNov 5, 2026
19.53USD+2.789%(+0.53)3Vol2,501OI
ABT270319C00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 19.5300 | 19.5300 | 19.5300 | 19.5300 | +2.789% | 3 | 2,503 | 0.000% |
| 2026-11-04 | 17.6000 | 19.0000 | 15.9000 | 19.0000 | +41.791% | 35 | 2,510 | +2.789% |
| 2026-11-02 | 12.0000 | 13.4000 | 12.0000 | 13.4000 | +19.643% | 2 | 2,510 | +45.746% |
| 2026-10-30 | 11.2000 | 11.5000 | 11.0000 | 11.2000 | +12.563% | 57 | 2,542 | +74.375% |
| 2026-10-29 | 9.7000 | 9.9500 | 9.7000 | 9.9500 | +9.945% | 6 | 2,542 | +96.281% |
| 2026-10-28 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -4.030% | 5 | 2,542 | +115.801% |
| 2026-10-27 | 9.6000 | 9.6000 | 9.2800 | 9.4300 | -8.000% | 11 | 2,536 | +107.105% |
| 2026-10-26 | 10.5000 | 10.5000 | 10.2500 | 10.2500 | +2.500% | 6 | 2,533 | +90.537% |
| 2026-10-23 | 8.8000 | 10.0000 | 8.8000 | 10.0000 | +9.890% | 2 | 2,532 | +95.300% |
| 2026-10-22 | 9.0000 | 9.1000 | 7.6500 | 9.1000 | +29.078% | 73 | 2,563 | +114.615% |
| 2026-10-21 | 9.6000 | 11.4600 | 6.5700 | 7.0500 | -25.789% | 32 | 2,544 | +177.021% |
| 2026-10-20 | 9.4400 | 9.5000 | 9.2000 | 9.5000 | -10.377% | 3 | 2,543 | +105.579% |
| 2026-10-19 | 10.2400 | 10.6000 | 10.2400 | 10.6000 | -1.852% | 6 | 2,542 | +84.245% |
| 2026-10-16 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +1.887% | 5 | 2,542 | +80.833% |
| 2026-10-15 | 11.0000 | 11.2000 | 10.6000 | 10.6000 | +21.143% | 21 | 2,552 | +84.245% |
| 2026-10-14 | 9.1000 | 9.1000 | 8.7500 | 8.7500 | +0.575% | 9 | 2,552 | +123.200% |
| 2026-10-13 | 8.1900 | 8.7000 | 8.1900 | 8.7000 | +18.207% | 6 | 2,552 | +124.483% |
| 2026-10-09 | 7.3000 | 7.9000 | 7.2000 | 7.3600 | +7.918% | 10 | 2,551 | +165.353% |
| 2026-10-08 | 7.3000 | 7.3000 | 6.4900 | 6.8200 | -3.944% | 12 | 2,552 | +186.364% |
| 2026-10-07 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +2.899% | 1 | 2,551 | +175.070% |
| 2026-10-06 | 7.9000 | 7.9000 | 6.8000 | 6.9000 | -14.815% | 320 | 2,297 | +183.043% |
| 2026-10-05 | 7.0000 | 8.1000 | 7.0000 | 8.1000 | +22.727% | 15 | 2,309 | +141.111% |
| 2026-10-02 | 5.8000 | 6.6000 | 5.8000 | 6.6000 | -5.714% | 11 | 2,309 | +195.909% |
| 2026-10-01 | 7.3600 | 7.3600 | 7.0000 | 7.0000 | -10.256% | 32 | 2,308 | +179.000% |
| 2026-09-30 | 7.8800 | 7.9000 | 7.8000 | 7.8000 | -4.878% | 7 | 2,307 | +150.385% |
| 2026-09-29 | 8.5100 | 8.5100 | 8.2000 | 8.2000 | -5.747% | 13 | 2,300 | +138.171% |
| 2026-09-28 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -2.247% | 1 | 2,300 | +124.483% |
| 2026-09-25 | 8.5000 | 8.9000 | 8.5000 | 8.9000 | -1.111% | 13 | 2,310 | +119.438% |
| 2026-09-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -15.888% | 1 | 2,311 | +117.000% |
| 2026-09-14 | 10.8200 | 11.0200 | 10.7000 | 10.7000 | +7.538% | 39 | 2,290 | +82.523% |
| 2026-09-11 | 9.9900 | 9.9900 | 9.9500 | 9.9500 | -21.032% | 21 | 2,290 | +96.281% |
| 2026-09-09 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +3.279% | 3 | 2,290 | +55.000% |
| 2026-09-08 | 11.7000 | 12.4500 | 11.7000 | 12.2000 | -14.685% | 34 | 2,305 | +60.082% |
| 2026-09-04 | 14.5600 | 14.6400 | 14.2500 | 14.3000 | -1.379% | 15 | 2,300 | +36.573% |
| 2026-09-03 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -3.269% | 1 | 2,300 | +34.690% |
| 2026-09-01 | 15.0500 | 15.1500 | 14.5000 | 14.9900 | -7.125% | 4 | 2,300 | +30.287% |
| 2026-08-27 | 17.1500 | 17.1500 | 16.1400 | 16.1400 | -24.083% | 11 | 2,303 | +21.004% |
| 2026-08-24 | 21.5000 | 21.5000 | 21.1000 | 21.2600 | +5.195% | 3 | 2,305 | -8.137% |
| 2026-08-21 | 20.2100 | 20.2100 | 20.2100 | 20.2100 | +2.641% | 1 | 2,305 | -3.365% |
| 2026-08-20 | 18.5000 | 19.6900 | 18.5000 | 19.6900 | -1.550% | 12 | 2,305 | -0.813% |
| 2026-08-19 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +10.558% | 1 | 2,306 | -2.350% |
| 2026-08-18 | 17.4500 | 18.0900 | 17.4500 | 18.0900 | +11.667% | 2 | 2,306 | +7.960% |
| 2026-08-17 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -10.150% | 2 | 2,306 | +20.556% |
| 2026-08-13 | 18.0300 | 18.0300 | 18.0300 | 18.0300 | +5.439% | 5 | 2,311 | +8.319% |
| 2026-08-12 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +3.636% | 10 | 2,311 | +14.211% |
| 2026-08-11 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +6.520% | 2 | 2,311 | +18.364% |
| 2026-08-10 | 15.4900 | 15.4900 | 15.4900 | 15.4900 | +20.078% | 1 | 2,312 | +26.081% |
| 2026-08-05 | 14.0000 | 14.0100 | 12.9000 | 12.9000 | -7.527% | 19 | 2,315 | +51.395% |
| 2026-08-04 | 13.5000 | 13.9500 | 13.5000 | 13.9500 | -1.064% | 2 | 2,316 | +40.000% |
| 2026-08-03 | 14.5500 | 14.5500 | 14.1000 | 14.1000 | -1.399% | 2 | 2,317 | +38.511% |
| 2026-07-31 | 12.5000 | 14.3000 | 12.3000 | 14.3000 | +4.993% | 42 | 2,344 | +36.573% |
| 2026-07-30 | 13.3000 | 13.6200 | 13.3000 | 13.6200 | -14.501% | 13 | 2,347 | +43.392% |
| 2026-07-28 | 14.5000 | 16.1500 | 14.5000 | 15.9300 | +20.682% | 3 | 2,348 | +22.599% |
| 2026-07-27 | 13.5000 | 13.5000 | 13.0000 | 13.2000 | +7.317% | 29 | 2,366 | +47.955% |
| 2026-07-24 | 12.5600 | 12.5600 | 12.3000 | 12.3000 | +11.818% | 2 | 2,367 | +58.780% |
| 2026-07-22 | 10.4300 | 11.0000 | 10.4300 | 11.0000 | +0.917% | 29 | 2,368 | +77.545% |
| 2026-07-21 | 11.3000 | 11.4000 | 10.9000 | 10.9000 | -6.034% | 10 | 2,374 | +79.174% |
| 2026-07-20 | 11.8200 | 12.0000 | 11.6000 | 11.6000 | +7.407% | 33 | 2,394 | +68.362% |
| 2026-07-17 | 11.4000 | 11.4000 | 10.5000 | 10.8000 | +10.429% | 58 | 2,394 | +80.833% |
| 2026-07-16 | 10.0600 | 12.0600 | 9.7800 | 9.7800 | +74.643% | 23 | 2,379 | +99.693% |
| 2026-07-15 | 5.8800 | 5.9800 | 5.6000 | 5.6000 | +5.461% | 27 | 2,372 | +248.750% |
| 2026-07-14 | 5.3000 | 5.6000 | 5.3000 | 5.3100 | -21.912% | 22 | 2,372 | +267.797% |
| 2026-07-13 | 6.4000 | 6.9700 | 6.4000 | 6.8000 | -11.688% | 23 | 2,361 | +187.206% |
| 2026-07-10 | 7.8000 | 7.9000 | 7.7000 | 7.7000 | +2.667% | 25 | 2,361 | +153.636% |
| 2026-07-09 | 7.6900 | 7.6900 | 7.5000 | 7.5000 | -8.537% | 2 | 2,362 | +160.400% |
| 2026-07-08 | 7.9200 | 8.4000 | 7.8000 | 8.2000 | +4.859% | 184 | 2,228 | +138.171% |
| 2026-07-06 | 7.9100 | 7.9100 | 7.8200 | 7.8200 | -10.115% | 5 | 2,228 | +149.744% |
| 2026-07-02 | 8.0000 | 8.7000 | 8.0000 | 8.7000 | +22.535% | 8 | 2,235 | +124.483% |
| 2026-07-01 | 7.0000 | 7.3000 | 6.7000 | 7.1000 | +10.937% | 15 | 2,234 | +175.070% |
| 2026-06-30 | 6.9000 | 6.9000 | 6.2000 | 6.4000 | -9.859% | 8 | 2,229 | +205.156% |
| 2026-06-29 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -7.672% | 5 | 2,229 | +175.070% |
| 2026-06-26 | 8.0000 | 8.2000 | 7.6900 | 7.6900 | +3.919% | 19 | 2,243 | +153.966% |
| 2026-06-25 | 7.2000 | 7.8000 | 7.2000 | 7.4000 | +7.091% | 33 | 2,264 | +163.919% |
| 2026-06-24 | 6.8000 | 6.9100 | 6.7000 | 6.9100 | +17.119% | 25 | 2,287 | +182.634% |
| 2026-06-23 | 5.6500 | 6.0000 | 5.6500 | 5.9000 | +13.027% | 7 | 2,290 | +231.017% |
| 2026-06-22 | 5.1000 | 5.4000 | 5.1000 | 5.2200 | -5.263% | 9 | 2,294 | +274.138% |
| 2026-06-18 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | +2.037% | 1 | 2,295 | +254.446% |
| 2026-06-17 | 5.9500 | 5.9500 | 5.3000 | 5.4000 | -14.286% | 4 | 2,292 | +261.667% |
| 2026-06-16 | 5.8000 | 6.3000 | 5.8000 | 6.3000 | +10.526% | 11 | 2,297 | +210.000% |
| 2026-06-15 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +9.615% | 3 | 2,297 | +242.632% |
| 2026-06-12 | 5.9000 | 5.9000 | 5.0000 | 5.2000 | -20.000% | 25 | 2,308 | +275.577% |
| 2026-06-11 | 6.3000 | 6.5000 | 6.3000 | 6.5000 | +11.111% | 10 | 2,310 | +200.462% |
| 2026-06-10 | 6.7000 | 6.7000 | 5.8000 | 5.8500 | -18.750% | 1,608 | 2,856 | +233.846% |
| 2026-06-09 | 6.9500 | 7.5000 | 6.9500 | 7.2000 | +2.273% | 24 | 2,876 | +171.250% |
| 2026-06-08 | 7.0000 | 7.0400 | 7.0000 | 7.0400 | -3.297% | 18 | 2,876 | +177.415% |
| 2026-06-05 | 8.0000 | 8.0000 | 7.2800 | 7.2800 | +2.535% | 16 | 2,889 | +168.269% |
| 2026-06-04 | 6.8000 | 7.4000 | 6.8000 | 7.1000 | +22.414% | 5 | 2,893 | +175.070% |
| 2026-06-03 | 6.0000 | 6.0100 | 5.8000 | 5.8000 | +3.571% | 29 | 2,896 | +236.724% |
| 2026-06-02 | 6.0000 | 6.0000 | 5.5500 | 5.6000 | -8.197% | 10 | 2,896 | +248.750% |
| 2026-06-01 | 5.4300 | 6.5000 | 5.4000 | 6.1000 | +19.608% | 69 | 2,888 | +220.164% |
| 2026-05-29 | 5.2700 | 5.3800 | 5.1000 | 5.1000 | +1.796% | 2,719 | 990 | +282.941% |
| 2026-05-28 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -1.765% | 2 | 988 | +289.820% |
| 2026-05-27 | 5.4600 | 5.4600 | 5.0000 | 5.1000 | -8.766% | 23 | 983 | +282.941% |
| 2026-05-26 | 5.3000 | 5.5900 | 5.2000 | 5.5900 | -1.930% | 40 | 961 | +249.374% |
| 2026-05-22 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -1.724% | 1 | 961 | +242.632% |
| 2026-05-21 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -7.200% | 22 | 961 | +236.724% |
| 2026-05-20 | 5.5600 | 6.2500 | 5.5600 | 6.2500 | -0.794% | 3 | 959 | +212.480% |
| 2026-05-19 | 6.0000 | 6.4000 | 6.0000 | 6.3000 | +12.500% | 79 | 936 | +210.000% |
| 2026-05-18 | 5.3000 | 5.6000 | 5.1400 | 5.6000 | +24.722% | 32 | 928 | +248.750% |
| 2026-05-15 | 4.9900 | 5.2700 | 4.4400 | 4.4900 | -8.740% | 81 | 891 | +334.967% |
| 2026-05-14 | 4.8000 | 4.9200 | 4.7900 | 4.9200 | +11.818% | 13 | 886 | +296.951% |
| 2026-05-13 | 4.2200 | 4.4000 | 4.1000 | 4.4000 | -6.383% | 49 | 880 | +343.864% |
| 2026-05-12 | 4.3000 | 4.7000 | 4.1000 | 4.7000 | +23.684% | 15 | 883 | +315.532% |
| 2026-05-11 | 4.2000 | 4.2000 | 3.6000 | 3.8000 | -9.524% | 468 | 503 | +413.947% |
| 2026-05-08 | 5.0000 | 5.1000 | 4.2000 | 4.2000 | -23.636% | 136 | 503 | +365.000% |
| 2026-05-07 | 5.1000 | 5.5000 | 5.1000 | 5.5000 | +10.000% | 4 | 415 | +255.091% |
| 2026-05-06 | 5.0800 | 5.1700 | 4.8600 | 5.0000 | -4.031% | 477 | 414 | +290.600% |
| 2026-05-05 | 5.0000 | 5.2100 | 4.9100 | 5.2100 | -1.698% | 6 | 227 | +274.856% |
| 2026-05-04 | 5.7000 | 5.7000 | 5.2700 | 5.3000 | -10.924% | 50 | 225 | +268.491% |
| 2026-05-01 | 6.1000 | 6.1000 | 5.8000 | 5.9500 | -4.032% | 11 | 195 | +228.235% |
| 2026-04-30 | 6.3000 | 6.5300 | 6.2000 | 6.2000 | -6.061% | 15 | 195 | +215.000% |
| 2026-04-29 | 7.0900 | 7.1000 | 6.6000 | 6.6000 | -12.000% | 11 | 183 | +195.909% |
| 2026-04-28 | 7.7000 | 7.7000 | 7.4000 | 7.5000 | +5.634% | 27 | 172 | +160.400% |
| 2026-04-27 | 7.2000 | 7.2000 | 7.1000 | 7.1000 | +9.231% | 50 | 145 | +175.070% |
| 2026-04-24 | 6.3000 | 6.8500 | 6.3000 | 6.5000 | -0.763% | 52 | 137 | +200.462% |
| 2026-04-23 | 6.3800 | 6.5500 | 6.3800 | 6.5500 | +0.769% | 9 | 90 | +198.168% |
| 2026-04-22 | 7.2000 | 7.3000 | 6.5000 | 6.5000 | -7.143% | 10 | 80 | +200.462% |
| 2026-04-21 | 8.0000 | 8.0000 | 7.0000 | 7.0000 | -16.766% | 33 | 38 | +179.000% |
| 2026-04-20 | 8.5500 | 9.0000 | 8.4100 | 8.4100 | +5.125% | 4 | 38 | +132.224% |
| 2026-04-17 | 8.1000 | 8.1400 | 8.0000 | 8.0000 | -4.762% | 7 | 36 | +144.125% |
| 2026-04-16 | 8.7900 | 8.7900 | 7.8900 | 8.4000 | -29.707% | 18 | 35 | +132.500% |
| 2026-04-14 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +10.648% | 1 | 26 | +63.431% |
| 2026-04-10 | 12.0000 | 12.0000 | 10.8000 | 10.8000 | -18.980% | 2 | 25 | +80.833% |
| 2026-04-02 | 13.3300 | 13.3300 | 13.3300 | 13.3300 | -4.513% | 1 | 24 | +46.512% |
| 2026-04-01 | 13.9600 | 13.9600 | 13.9600 | 13.9600 | -8.758% | 2 | 24 | +39.900% |
| 2026-03-26 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -12.821% | 1 | 22 | +27.647% |
| 2026-03-11 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -5.594% | 2 | 21 | +11.282% |
| 2026-03-10 | 18.5900 | 18.5900 | 18.5900 | 18.5900 | -3.177% | 1 | 22 | +5.056% |
| 2026-03-05 | 19.3500 | 19.3500 | 19.2000 | 19.2000 | -14.094% | 2 | 21 | +1.719% |
| 2026-02-27 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | +1.915% | 1 | 19 | -12.617% |
| 2026-02-26 | 21.9300 | 21.9300 | 21.9300 | 21.9300 | +13.333% | 1 | 18 | -10.944% |
| 2026-02-19 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | -1.727% | 1 | 17 | +0.930% |
| 2026-02-11 | 19.6900 | 19.6900 | 19.6900 | 19.6900 | +15.146% | 1 | 17 | -0.813% |
| 2026-02-04 | 17.5000 | 17.5000 | 17.1000 | 17.1000 | -3.662% | 7 | 16 | +14.211% |
| 2026-02-02 | 17.8100 | 17.8100 | 17.7500 | 17.7500 | +10.938% | 8 | 9 | +10.028% |
| 2026-01-30 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +8.844% | 1 | 1 | +22.063% |
| 2026-01-28 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | 0.000% | 1 | 1 | +32.857% |