ABT270319C00110000
ABT Mar 19 2027 110.00 Call
optionOPRA
EODNov 5, 2026
10.00USD-13.043%(-1.50)4Vol4,659OI
ABT270319C00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 12.3700 | 12.3700 | 10.0000 | 10.0000 | -13.043% | 4 | 4,662 | 0.000% |
| 2026-11-04 | 10.7500 | 11.5000 | 10.1000 | 11.5000 | +49.351% | 116 | 4,562 | -13.043% |
| 2026-11-03 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -4.938% | 4 | 4,562 | +29.870% |
| 2026-11-02 | 6.5000 | 8.1000 | 6.5000 | 8.1000 | +30.645% | 55 | 4,560 | +23.457% |
| 2026-10-30 | 6.1000 | 6.2000 | 6.1000 | 6.2000 | +26.531% | 4 | 4,559 | +61.290% |
| 2026-10-29 | 4.9000 | 5.1500 | 4.8500 | 4.9000 | +8.889% | 76 | 4,563 | +104.082% |
| 2026-10-28 | 4.7000 | 4.7000 | 4.4000 | 4.5000 | -4.255% | 7 | 4,559 | +122.222% |
| 2026-10-27 | 4.9000 | 5.0000 | 4.5000 | 4.7000 | -7.843% | 55 | 4,545 | +112.766% |
| 2026-10-26 | 5.5000 | 5.6000 | 5.1000 | 5.1000 | -0.585% | 20 | 4,536 | +96.078% |
| 2026-10-23 | 4.4000 | 5.1300 | 4.4000 | 5.1300 | +14.000% | 47 | 4,514 | +94.932% |
| 2026-10-22 | 4.3000 | 4.6100 | 3.6000 | 4.5000 | +36.364% | 220 | 4,334 | +122.222% |
| 2026-10-21 | 5.8000 | 5.8000 | 2.9500 | 3.3000 | -32.653% | 28 | 4,350 | +203.030% |
| 2026-10-20 | 6.2000 | 6.2000 | 4.9000 | 4.9000 | -12.500% | 23 | 4,344 | +104.082% |
| 2026-10-19 | 5.4500 | 6.0500 | 5.3000 | 5.6000 | -5.085% | 10 | 4,338 | +78.571% |
| 2026-10-16 | 6.2300 | 6.2300 | 5.9000 | 5.9000 | 0.000% | 96 | 4,340 | +69.492% |
| 2026-10-15 | 6.0000 | 6.2000 | 5.7300 | 5.9000 | +23.690% | 8 | 4,337 | +69.492% |
| 2026-10-14 | 4.7600 | 4.8000 | 4.7600 | 4.7700 | -6.471% | 6 | 4,332 | +109.644% |
| 2026-10-13 | 4.3900 | 5.1000 | 4.3900 | 5.1000 | +24.088% | 10 | 4,329 | +96.078% |
| 2026-10-12 | 4.1000 | 4.1100 | 4.1000 | 4.1100 | +9.893% | 18 | 4,318 | +143.309% |
| 2026-10-09 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | +6.857% | 10 | 4,318 | +167.380% |
| 2026-10-08 | 3.2600 | 3.5000 | 3.2600 | 3.5000 | -4.372% | 16 | 4,308 | +185.714% |
| 2026-10-07 | 3.2000 | 3.6600 | 3.2000 | 3.6600 | +7.647% | 2 | 4,310 | +173.224% |
| 2026-10-06 | 3.9000 | 3.9000 | 3.4000 | 3.4000 | -19.048% | 19 | 4,316 | +194.118% |
| 2026-10-05 | 3.9000 | 4.3000 | 3.9000 | 4.2000 | +31.250% | 11 | 4,319 | +138.095% |
| 2026-10-02 | 3.0000 | 3.2000 | 2.9000 | 3.2000 | +3.226% | 53 | 4,286 | +212.500% |
| 2026-10-01 | 3.3000 | 3.3000 | 3.1000 | 3.1000 | -16.216% | 8 | 4,288 | +222.581% |
| 2026-09-30 | 4.0000 | 4.1000 | 3.7000 | 3.7000 | -14.550% | 88 | 4,214 | +170.270% |
| 2026-09-29 | 4.4300 | 4.4300 | 4.3300 | 4.3300 | -9.792% | 3 | 4,214 | +130.947% |
| 2026-09-28 | 4.4000 | 4.8000 | 4.4000 | 4.8000 | 0.000% | 12 | 4,216 | +108.333% |
| 2026-09-25 | 4.5000 | 4.9900 | 4.5000 | 4.8000 | -1.437% | 11 | 4,216 | +108.333% |
| 2026-09-24 | 5.3000 | 5.3000 | 4.8000 | 4.8700 | -17.458% | 4 | 4,208 | +105.339% |
| 2026-09-23 | 5.9000 | 6.0000 | 5.8000 | 5.9000 | -2.640% | 3,521 | 710 | +69.492% |
| 2026-09-22 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | +11.193% | 2 | 708 | +65.017% |
| 2026-09-21 | 5.1000 | 5.4500 | 5.1000 | 5.4500 | +0.926% | 4 | 706 | +83.486% |
| 2026-09-18 | 5.4000 | 5.6400 | 5.4000 | 5.4000 | -1.818% | 31 | 702 | +85.185% |
| 2026-09-15 | 5.5000 | 5.5000 | 5.4000 | 5.5000 | -6.780% | 8 | 696 | +81.818% |
| 2026-09-14 | 6.0000 | 6.3000 | 5.9000 | 5.9000 | +3.509% | 8 | 697 | +69.492% |
| 2026-09-11 | 5.5000 | 5.7000 | 5.5000 | 5.7000 | -5.000% | 73 | 684 | +75.439% |
| 2026-09-10 | 6.8000 | 6.8000 | 6.0000 | 6.0000 | -14.286% | 40 | 679 | +66.667% |
| 2026-09-08 | 7.5000 | 7.5000 | 6.9000 | 7.0000 | -17.647% | 12 | 680 | +42.857% |
| 2026-09-04 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -1.392% | 4 | 680 | +17.647% |
| 2026-09-03 | 8.6500 | 8.7400 | 8.6200 | 8.6200 | -11.134% | 17 | 672 | +16.009% |
| 2026-09-02 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +5.435% | 2 | 670 | +3.093% |
| 2026-09-01 | 11.1000 | 11.1000 | 9.2000 | 9.2000 | -6.883% | 3 | 669 | +8.696% |
| 2026-08-31 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -11.628% | 1 | 670 | +1.215% |
| 2026-08-28 | 10.7900 | 11.2000 | 10.7900 | 11.1800 | +0.721% | 75 | 652 | -10.555% |
| 2026-08-27 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -22.648% | 4 | 648 | -9.910% |
| 2026-08-24 | 14.4700 | 14.4700 | 14.1000 | 14.3500 | +11.847% | 13 | 649 | -30.314% |
| 2026-08-20 | 12.8300 | 12.8300 | 12.8300 | 12.8300 | -3.461% | 10 | 649 | -22.058% |
| 2026-08-19 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | +12.247% | 1 | 649 | -24.755% |
| 2026-08-18 | 12.0000 | 12.0000 | 11.7800 | 11.8400 | +5.809% | 21 | 670 | -15.541% |
| 2026-08-12 | 9.8800 | 11.2000 | 9.8800 | 11.1900 | +7.081% | 168 | 668 | -10.634% |
| 2026-08-11 | 10.2500 | 10.4800 | 10.2500 | 10.4500 | +8.854% | 3 | 666 | -4.306% |
| 2026-08-07 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +5.033% | 1 | 665 | +4.167% |
| 2026-08-06 | 9.5000 | 9.5000 | 9.1400 | 9.1400 | +5.665% | 2 | 664 | +9.409% |
| 2026-08-04 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -6.989% | 1 | 664 | +15.607% |
| 2026-08-03 | 9.3000 | 9.3000 | 9.2000 | 9.3000 | +14.815% | 4 | 664 | +7.527% |
| 2026-07-31 | 7.4000 | 8.1000 | 7.4000 | 8.1000 | -7.429% | 6 | 664 | +23.457% |
| 2026-07-30 | 8.0000 | 8.7500 | 8.0000 | 8.7500 | -18.981% | 18 | 653 | +14.286% |
| 2026-07-29 | 10.0000 | 10.8000 | 10.0000 | 10.8000 | +9.091% | 7 | 648 | -7.407% |
| 2026-07-28 | 9.8000 | 9.9000 | 9.8000 | 9.9000 | +20.732% | 16 | 654 | +1.010% |
| 2026-07-27 | 8.2000 | 8.8800 | 8.2000 | 8.2000 | +9.333% | 29 | 641 | +21.951% |
| 2026-07-24 | 7.5200 | 7.7000 | 7.5000 | 7.5000 | +12.444% | 8 | 639 | +33.333% |
| 2026-07-23 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | +0.301% | 30 | 621 | +49.925% |
| 2026-07-22 | 6.5000 | 6.8000 | 6.5000 | 6.6500 | +4.232% | 18 | 613 | +50.376% |
| 2026-07-21 | 6.8000 | 6.8000 | 6.3800 | 6.3800 | -11.389% | 12 | 610 | +56.740% |
| 2026-07-20 | 6.6000 | 7.3000 | 6.6000 | 7.2000 | 0.000% | 45 | 571 | +38.889% |
| 2026-07-17 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -0.690% | 1 | 570 | +38.889% |
| 2026-07-16 | 5.5000 | 7.2500 | 5.5000 | 7.2500 | +95.946% | 8 | 571 | +37.931% |
| 2026-07-13 | 4.0900 | 4.0900 | 3.7000 | 3.7000 | -15.909% | 3 | 571 | +170.270% |
| 2026-07-09 | 4.5000 | 4.5500 | 4.4000 | 4.4000 | -15.385% | 22 | 574 | +127.273% |
| 2026-07-07 | 5.8500 | 5.8500 | 5.2000 | 5.2000 | +5.477% | 35 | 544 | +92.308% |
| 2026-07-06 | 4.5000 | 4.9300 | 4.5000 | 4.9300 | -0.805% | 3 | 542 | +102.840% |
| 2026-07-02 | 4.2000 | 5.1000 | 4.0000 | 4.9700 | +21.220% | 44 | 519 | +101.207% |
| 2026-07-01 | 4.5000 | 4.5000 | 4.1000 | 4.1000 | -6.818% | 9 | 517 | +143.902% |
| 2026-06-26 | 4.7000 | 4.7000 | 4.4000 | 4.4000 | -6.383% | 13 | 518 | +127.273% |
| 2026-06-25 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +34.286% | 14 | 518 | +112.766% |
| 2026-06-24 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +12.903% | 1 | 518 | +185.714% |
| 2026-06-18 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -11.429% | 5 | 523 | +222.581% |
| 2026-06-16 | 3.3000 | 3.5000 | 3.3000 | 3.5000 | +12.903% | 46 | 477 | +185.714% |
| 2026-06-12 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -8.824% | 6 | 471 | +222.581% |
| 2026-06-10 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -22.727% | 4 | 473 | +194.118% |
| 2026-06-09 | 4.3400 | 4.4000 | 4.3400 | 4.4000 | 0.000% | 2 | 473 | +127.273% |
| 2026-06-08 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -2.222% | 1 | 472 | +127.273% |
| 2026-06-05 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | +5.882% | 5 | 472 | +122.222% |
| 2026-06-04 | 4.3800 | 4.3800 | 4.2500 | 4.2500 | +60.377% | 3 | 469 | +135.294% |
| 2026-05-28 | 3.4000 | 3.4000 | 2.6500 | 2.6500 | -20.896% | 2 | 470 | +277.358% |
| 2026-05-22 | 3.2000 | 3.3500 | 3.2000 | 3.3500 | +3.395% | 3 | 473 | +198.507% |
| 2026-05-18 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +12.892% | 5 | 478 | +208.642% |
| 2026-05-15 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +8.302% | 2 | 476 | +248.432% |
| 2026-05-14 | 2.6000 | 2.6500 | 2.6000 | 2.6500 | +11.345% | 2 | 474 | +277.358% |
| 2026-05-13 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -4.800% | 1 | 474 | +320.168% |
| 2026-05-12 | 2.5000 | 2.6000 | 2.5000 | 2.5000 | +19.048% | 13 | 472 | +300.000% |
| 2026-05-11 | 2.3000 | 2.3000 | 2.1000 | 2.1000 | -12.500% | 17 | 471 | +376.190% |
| 2026-05-08 | 2.5400 | 2.6600 | 2.3500 | 2.4000 | -20.000% | 50 | 471 | +316.667% |
| 2026-05-07 | 2.7700 | 3.0000 | 2.7600 | 3.0000 | +15.385% | 8 | 479 | +233.333% |
| 2026-05-06 | 3.0000 | 3.0000 | 2.6000 | 2.6000 | -10.959% | 2 | 479 | +284.615% |
| 2026-05-04 | 2.9800 | 3.0300 | 2.9200 | 2.9200 | -16.571% | 3 | 478 | +242.466% |
| 2026-05-01 | 3.3000 | 3.5000 | 3.2200 | 3.5000 | 0.000% | 27 | 477 | +185.714% |
| 2026-04-30 | 3.5100 | 3.5100 | 3.5000 | 3.5000 | -5.405% | 3 | 477 | +185.714% |
| 2026-04-29 | 4.2000 | 4.2000 | 3.7000 | 3.7000 | -9.976% | 22 | 477 | +170.270% |
| 2026-04-27 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +15.449% | 1 | 477 | +143.309% |
| 2026-04-23 | 3.4300 | 3.6400 | 3.4300 | 3.5600 | -1.111% | 35 | 478 | +180.899% |
| 2026-04-22 | 3.8000 | 3.8000 | 3.6000 | 3.6000 | -5.263% | 3 | 448 | +177.778% |
| 2026-04-21 | 4.4000 | 4.4000 | 3.8000 | 3.8000 | -24.000% | 10 | 449 | +163.158% |
| 2026-04-20 | 4.9000 | 5.0200 | 4.9000 | 5.0000 | -2.913% | 5 | 449 | +100.000% |
| 2026-04-16 | 5.2000 | 5.8200 | 4.5000 | 5.1500 | -31.333% | 13 | 448 | +94.175% |
| 2026-04-15 | 7.4000 | 7.5000 | 6.7000 | 7.5000 | +4.167% | 585 | 448 | +33.333% |
| 2026-04-14 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +9.091% | 7 | 32 | +38.889% |
| 2026-04-13 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -12.583% | 1 | 25 | +51.515% |
| 2026-04-10 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -24.801% | 1 | 25 | +32.450% |
| 2026-03-23 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -22.888% | 1 | 25 | -0.398% |
| 2026-03-05 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | -8.951% | 1 | 24 | -23.195% |
| 2026-03-02 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +1.563% | 1 | 23 | -30.070% |
| 2026-02-13 | 14.0800 | 14.0800 | 14.0800 | 14.0800 | +2.849% | 1 | 22 | -28.977% |
| 2026-02-10 | 13.6900 | 13.6900 | 13.6900 | 13.6900 | +7.880% | 2 | 22 | -26.954% |
| 2026-02-09 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | +4.187% | 2 | 20 | -21.198% |
| 2026-02-04 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | +10.929% | 1 | 18 | -17.898% |
| 2026-02-03 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | -3.684% | 1 | 18 | -8.925% |
| 2026-01-30 | 10.0500 | 11.4300 | 10.0500 | 11.4000 | +15.152% | 14 | 17 | -12.281% |
| 2026-01-28 | 10.0500 | 10.0500 | 9.9000 | 9.9000 | 0.000% | 3 | 3 | +1.010% |