ABT270319C00105000
ABT Mar 19 2027 105.00 Call
optionOPRA
EODNov 4, 2026
14.00USD+30.112%(+3.24)1Vol782OI
ABT270319C00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +30.112% | 1 | 783 | 0.000% |
| 2026-11-03 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | -2.182% | 1 | 784 | +30.112% |
| 2026-11-02 | 10.2000 | 11.0000 | 10.2000 | 11.0000 | +32.530% | 10 | 787 | +27.273% |
| 2026-10-30 | 8.4000 | 8.4900 | 8.3000 | 8.3000 | +18.911% | 8 | 791 | +68.675% |
| 2026-10-29 | 7.0500 | 7.1700 | 6.9800 | 6.9800 | +4.179% | 9 | 799 | +100.573% |
| 2026-10-28 | 6.8000 | 6.8000 | 6.7000 | 6.7000 | -0.446% | 5 | 799 | +108.955% |
| 2026-10-27 | 6.8000 | 6.8000 | 6.4000 | 6.7300 | -6.528% | 12 | 799 | +108.024% |
| 2026-10-23 | 6.8000 | 7.2000 | 6.8000 | 7.2000 | +10.769% | 11 | 799 | +94.444% |
| 2026-10-22 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +13.835% | 2 | 798 | +115.385% |
| 2026-10-21 | 6.1200 | 6.1200 | 4.7000 | 5.7100 | -24.868% | 4 | 794 | +145.184% |
| 2026-10-19 | 7.6000 | 7.6000 | 7.5400 | 7.6000 | -7.317% | 14 | 792 | +84.211% |
| 2026-10-16 | 8.3000 | 8.4000 | 8.2000 | 8.2000 | 0.000% | 11 | 798 | +70.732% |
| 2026-10-15 | 8.1000 | 8.4300 | 8.1000 | 8.2000 | +17.143% | 25 | 813 | +70.732% |
| 2026-10-13 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +12.903% | 1 | 812 | +100.000% |
| 2026-10-12 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +19.231% | 8 | 812 | +125.806% |
| 2026-10-09 | 5.3500 | 5.3500 | 5.2000 | 5.2000 | +13.043% | 14 | 807 | +169.231% |
| 2026-10-08 | 4.6000 | 4.6100 | 4.6000 | 4.6000 | -10.853% | 4 | 804 | +204.348% |
| 2026-10-07 | 4.6000 | 5.3200 | 4.6000 | 5.1600 | +7.054% | 46 | 798 | +171.318% |
| 2026-10-06 | 4.9000 | 4.9000 | 4.8200 | 4.8200 | -16.897% | 11 | 787 | +190.456% |
| 2026-10-05 | 5.6000 | 5.8000 | 5.6000 | 5.8000 | +26.087% | 11 | 785 | +141.379% |
| 2026-10-02 | 4.0000 | 4.6000 | 4.0000 | 4.6000 | -4.167% | 80 | 759 | +204.348% |
| 2026-10-01 | 5.1000 | 5.1000 | 4.7000 | 4.8000 | -12.727% | 23 | 752 | +191.667% |
| 2026-09-30 | 5.8000 | 5.8000 | 5.5000 | 5.5000 | -6.780% | 21 | 733 | +154.545% |
| 2026-09-29 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -10.606% | 1 | 733 | +137.288% |
| 2026-09-28 | 6.5000 | 6.6000 | 6.5000 | 6.6000 | -1.493% | 6 | 727 | +112.121% |
| 2026-09-25 | 6.8000 | 6.8000 | 6.7000 | 6.7000 | 0.000% | 7 | 720 | +108.955% |
| 2026-09-24 | 7.0000 | 7.0000 | 6.7000 | 6.7000 | -17.791% | 9 | 712 | +108.955% |
| 2026-09-23 | 8.1000 | 8.1500 | 8.1000 | 8.1500 | -1.212% | 35 | 716 | +71.779% |
| 2026-09-22 | 8.1000 | 8.3000 | 8.1000 | 8.2500 | +10.000% | 7 | 717 | +69.697% |
| 2026-09-21 | 7.1000 | 7.5000 | 7.1000 | 7.5000 | +1.351% | 6 | 711 | +86.667% |
| 2026-09-18 | 7.6000 | 7.6000 | 7.4000 | 7.4000 | -5.128% | 6 | 705 | +89.189% |
| 2026-09-17 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -2.500% | 1 | 704 | +79.487% |
| 2026-09-16 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +8.108% | 10 | 704 | +75.000% |
| 2026-09-15 | 7.3000 | 7.5000 | 7.3000 | 7.4000 | -3.771% | 35 | 683 | +89.189% |
| 2026-09-14 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | +0.786% | 5 | 683 | +82.055% |
| 2026-09-11 | 7.5000 | 7.6300 | 7.5000 | 7.6300 | -8.072% | 5 | 682 | +83.486% |
| 2026-09-10 | 8.6000 | 8.6000 | 8.3000 | 8.3000 | -13.721% | 52 | 681 | +68.675% |
| 2026-09-08 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -15.317% | 1 | 682 | +45.530% |
| 2026-09-03 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | -3.729% | 1 | 683 | +23.239% |
| 2026-09-01 | 11.8500 | 11.8600 | 11.8000 | 11.8000 | -7.087% | 81 | 764 | +18.644% |
| 2026-08-31 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -27.011% | 2 | 766 | +10.236% |
| 2026-08-24 | 17.3300 | 17.7200 | 17.3300 | 17.4000 | +1.517% | 3 | 767 | -19.540% |
| 2026-08-21 | 16.8400 | 17.1400 | 16.8400 | 17.1400 | +5.153% | 8 | 772 | -18.320% |
| 2026-08-19 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +17.266% | 1 | 773 | -14.110% |
| 2026-08-13 | 13.8000 | 14.7000 | 13.8000 | 13.9000 | -0.072% | 9 | 781 | +0.719% |
| 2026-08-12 | 13.9100 | 13.9100 | 13.9100 | 13.9100 | +33.750% | 1 | 782 | +0.647% |
| 2026-08-05 | 10.7000 | 10.7000 | 10.4000 | 10.4000 | -3.970% | 5 | 787 | +34.615% |
| 2026-07-31 | 10.5600 | 10.8300 | 10.5600 | 10.8300 | +1.215% | 8 | 782 | +29.271% |
| 2026-07-30 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -20.030% | 1 | 783 | +30.841% |
| 2026-07-29 | 13.8000 | 13.8000 | 13.3800 | 13.3800 | +3.801% | 4 | 786 | +4.634% |
| 2026-07-28 | 12.5900 | 13.0500 | 12.5900 | 12.8900 | +17.182% | 3 | 784 | +8.611% |
| 2026-07-27 | 11.0600 | 11.0600 | 11.0000 | 11.0000 | +29.564% | 3 | 784 | +27.273% |
| 2026-07-23 | 8.6600 | 8.9000 | 8.3000 | 8.4900 | -1.279% | 14 | 786 | +64.900% |
| 2026-07-22 | 8.1300 | 8.6000 | 8.1300 | 8.6000 | -3.371% | 401 | 473 | +62.791% |
| 2026-07-21 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -3.261% | 2 | 473 | +57.303% |
| 2026-07-20 | 9.2000 | 9.2500 | 9.2000 | 9.2000 | +10.180% | 9 | 464 | +52.174% |
| 2026-07-17 | 9.2000 | 9.3000 | 8.3500 | 8.3500 | +5.696% | 78 | 386 | +67.665% |
| 2026-07-16 | 8.8500 | 8.8500 | 7.9000 | 7.9000 | +88.095% | 6 | 381 | +77.215% |
| 2026-07-15 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -0.943% | 34 | 381 | +233.333% |
| 2026-07-14 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -13.469% | 3 | 381 | +230.189% |
| 2026-07-13 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -34.754% | 1 | 382 | +185.714% |
| 2026-07-07 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +41.698% | 1 | 381 | +86.418% |
| 2026-07-01 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -5.357% | 1 | 380 | +164.151% |
| 2026-06-25 | 5.6000 | 6.0000 | 5.6000 | 5.6000 | +7.075% | 47 | 377 | +150.000% |
| 2026-06-24 | 5.2000 | 5.2300 | 5.2000 | 5.2300 | +18.864% | 2 | 376 | +167.686% |
| 2026-06-23 | 4.4100 | 4.6000 | 4.4000 | 4.4000 | +15.789% | 108 | 298 | +218.182% |
| 2026-06-22 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | -9.524% | 2 | 297 | +268.421% |
| 2026-06-18 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +6.329% | 1 | 296 | +233.333% |
| 2026-06-12 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -31.304% | 2 | 294 | +254.430% |
| 2026-06-09 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +0.349% | 4 | 293 | +143.478% |
| 2026-06-04 | 5.3000 | 5.7300 | 5.3000 | 5.7300 | +27.902% | 21 | 296 | +144.328% |
| 2026-06-03 | 4.4300 | 4.4800 | 4.4300 | 4.4800 | +14.872% | 3 | 297 | +212.500% |
| 2026-05-29 | 4.2000 | 4.2000 | 3.9000 | 3.9000 | -17.895% | 4 | 295 | +258.974% |
| 2026-05-19 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +15.854% | 2 | 295 | +194.737% |
| 2026-05-18 | 3.7700 | 4.1000 | 3.7700 | 4.1000 | +13.889% | 45 | 294 | +241.463% |
| 2026-05-14 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | +20.000% | 23 | 295 | +288.889% |
| 2026-05-11 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -8.815% | 19 | 302 | +366.667% |
| 2026-05-08 | 3.3000 | 3.3000 | 3.2900 | 3.2900 | -21.667% | 16 | 302 | +325.532% |
| 2026-05-07 | 4.0500 | 4.2000 | 4.0500 | 4.2000 | +10.526% | 2 | 286 | +233.333% |
| 2026-05-06 | 3.9100 | 3.9100 | 3.6900 | 3.8000 | -9.524% | 29 | 285 | +268.421% |
| 2026-05-04 | 4.1800 | 4.2500 | 4.1000 | 4.2000 | -10.638% | 29 | 267 | +233.333% |
| 2026-05-01 | 4.5000 | 4.7000 | 4.5000 | 4.7000 | 0.000% | 8 | 268 | +197.872% |
| 2026-04-30 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -18.966% | 6 | 268 | +197.872% |
| 2026-04-28 | 5.7000 | 5.8000 | 5.7000 | 5.8000 | +7.407% | 9 | 262 | +141.379% |
| 2026-04-27 | 4.7000 | 5.4500 | 4.7000 | 5.4000 | +14.407% | 24 | 256 | +159.259% |
| 2026-04-23 | 4.9000 | 5.0000 | 4.4500 | 4.7200 | -21.333% | 169 | 211 | +196.610% |
| 2026-04-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -9.091% | 1 | 120 | +133.333% |
| 2026-04-20 | 6.8000 | 7.0500 | 6.6000 | 6.6000 | -10.448% | 24 | 120 | +112.121% |
| 2026-04-17 | 6.7000 | 7.3700 | 6.7000 | 7.3700 | +10.000% | 13 | 122 | +89.959% |
| 2026-04-16 | 7.3000 | 7.4000 | 6.1000 | 6.7000 | -33.000% | 99 | 112 | +108.955% |
| 2026-04-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +7.296% | 1 | 20 | +40.000% |
| 2026-04-14 | 9.3000 | 10.0000 | 9.3000 | 9.3200 | -14.886% | 6 | 19 | +50.215% |
| 2026-04-02 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +2.817% | 2 | 11 | +27.854% |
| 2026-03-30 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -37.094% | 1 | 11 | +31.455% |
| 2026-02-13 | 16.9300 | 16.9300 | 16.9300 | 16.9300 | -1.398% | 1 | 12 | -17.307% |
| 2026-02-12 | 17.1700 | 17.1700 | 17.1700 | 17.1700 | +1.478% | 1 | 12 | -18.462% |
| 2026-02-11 | 16.6900 | 16.9700 | 16.6900 | 16.9200 | +12.276% | 17 | 13 | -17.258% |
| 2026-02-09 | 15.0700 | 15.0700 | 15.0700 | 15.0700 | +6.879% | 1 | 22 | -7.100% |
| 2026-02-05 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -0.494% | 2 | 21 | -0.709% |
| 2026-02-04 | 14.6800 | 14.8400 | 14.1700 | 14.1700 | 0.000% | 19 | 19 | -1.200% |