ABT270319C00115000
ABT Mar 19 2027 115.00 Call
optionOPRA
EODNov 5, 2026
7.35USD-13.018%(-1.10)1Vol2,656OI
ABT270319C00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -13.018% | 1 | 2,655 | 0.000% |
| 2026-11-04 | 7.8000 | 8.4500 | 6.9000 | 8.4500 | +51.163% | 38 | 2,640 | -13.018% |
| 2026-11-02 | 4.8300 | 5.7000 | 4.8300 | 5.5900 | +30.000% | 5 | 2,636 | +31.485% |
| 2026-10-30 | 4.0000 | 4.3000 | 4.0000 | 4.3000 | +30.303% | 14 | 2,638 | +70.930% |
| 2026-10-29 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +3.125% | 2 | 2,638 | +122.727% |
| 2026-10-28 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | -3.030% | 12 | 2,628 | +129.687% |
| 2026-10-27 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -5.714% | 8 | 2,621 | +122.727% |
| 2026-10-26 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 1 | 2,620 | +110.000% |
| 2026-10-23 | 3.2000 | 3.5000 | 3.2000 | 3.5000 | +16.667% | 5 | 2,616 | +110.000% |
| 2026-10-22 | 2.3500 | 3.0000 | 2.3500 | 3.0000 | +42.857% | 162 | 2,497 | +145.000% |
| 2026-10-21 | 2.0000 | 2.4000 | 1.9400 | 2.1000 | -36.364% | 35 | 2,498 | +250.000% |
| 2026-10-20 | 3.8000 | 3.8000 | 3.3000 | 3.3000 | -14.948% | 236 | 2,404 | +122.727% |
| 2026-10-19 | 4.0000 | 4.3000 | 3.7600 | 3.8800 | -7.619% | 11 | 2,391 | +89.433% |
| 2026-10-16 | 4.2000 | 4.3000 | 4.1000 | 4.2000 | 0.000% | 92 | 2,454 | +75.000% |
| 2026-10-15 | 4.2000 | 4.2200 | 4.1000 | 4.2000 | +30.841% | 15 | 2,451 | +75.000% |
| 2026-10-14 | 3.5000 | 3.5000 | 3.2100 | 3.2100 | -8.286% | 18 | 2,434 | +128.972% |
| 2026-10-13 | 3.1000 | 3.6000 | 3.1000 | 3.5000 | +22.807% | 13 | 2,439 | +110.000% |
| 2026-10-12 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +3.636% | 11 | 2,428 | +157.895% |
| 2026-10-09 | 2.7500 | 2.7900 | 2.7500 | 2.7500 | +10.000% | 5 | 2,424 | +167.273% |
| 2026-10-06 | 2.5500 | 2.5500 | 2.5000 | 2.5000 | -13.793% | 5 | 2,422 | +194.000% |
| 2026-10-05 | 2.7000 | 2.9000 | 2.7000 | 2.9000 | +41.463% | 31 | 2,417 | +153.448% |
| 2026-10-02 | 1.9500 | 2.1500 | 1.8800 | 2.0500 | 0.000% | 88 | 2,406 | +258.537% |
| 2026-10-01 | 2.5500 | 2.5500 | 2.0500 | 2.0500 | -19.608% | 24 | 2,385 | +258.537% |
| 2026-09-30 | 2.7500 | 2.9000 | 2.5500 | 2.5500 | -22.727% | 97 | 2,334 | +188.235% |
| 2026-09-28 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 9 | 2,328 | +122.727% |
| 2026-09-25 | 3.2200 | 3.5000 | 3.2200 | 3.3000 | -2.941% | 13 | 2,323 | +122.727% |
| 2026-09-24 | 3.7000 | 3.8000 | 3.4000 | 3.4000 | -19.048% | 19 | 2,310 | +116.176% |
| 2026-09-23 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | -3.226% | 5 | 2,308 | +75.000% |
| 2026-09-22 | 3.8000 | 4.4100 | 3.8000 | 4.3400 | +8.500% | 56 | 2,256 | +69.355% |
| 2026-09-21 | 3.9000 | 4.0700 | 3.9000 | 4.0000 | +5.263% | 16 | 2,242 | +83.750% |
| 2026-09-18 | 3.8000 | 4.0000 | 3.8000 | 3.8000 | +8.883% | 33 | 2,216 | +93.421% |
| 2026-09-17 | 3.6000 | 3.6000 | 3.4000 | 3.4900 | -10.513% | 30 | 2,189 | +110.602% |
| 2026-09-15 | 3.9000 | 4.0200 | 3.8000 | 3.9000 | -11.364% | 766 | 1,438 | +88.462% |
| 2026-09-14 | 4.2000 | 4.4000 | 4.1900 | 4.4000 | -4.139% | 8 | 1,435 | +67.045% |
| 2026-09-10 | 4.6000 | 4.6000 | 4.5900 | 4.5900 | -10.352% | 6 | 1,435 | +60.131% |
| 2026-09-08 | 5.2000 | 5.3000 | 5.1200 | 5.1200 | -25.797% | 14 | 1,434 | +43.555% |
| 2026-09-04 | 7.1000 | 7.1000 | 6.9000 | 6.9000 | -9.804% | 2 | 1,432 | +6.522% |
| 2026-09-02 | 8.0500 | 8.0500 | 7.6500 | 7.6500 | +12.500% | 4 | 1,432 | -3.922% |
| 2026-09-01 | 7.1100 | 7.1100 | 6.8000 | 6.8000 | -8.108% | 13 | 1,421 | +8.088% |
| 2026-08-31 | 8.4000 | 8.4000 | 7.1400 | 7.4000 | -10.843% | 22 | 1,420 | -0.676% |
| 2026-08-28 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -1.190% | 1 | 1,419 | -11.446% |
| 2026-08-27 | 8.5000 | 8.5000 | 8.4000 | 8.4000 | -22.581% | 2 | 1,418 | -12.500% |
| 2026-08-26 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -4.741% | 1 | 1,418 | -32.258% |
| 2026-08-24 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | +1.696% | 2 | 1,416 | -35.470% |
| 2026-08-21 | 11.3000 | 11.3000 | 10.8500 | 11.2000 | +10.891% | 7 | 1,417 | -34.375% |
| 2026-08-20 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -0.296% | 1 | 1,416 | -27.228% |
| 2026-08-19 | 10.3000 | 10.3000 | 10.1000 | 10.1300 | +7.082% | 6 | 1,414 | -27.443% |
| 2026-08-18 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | +21.282% | 1 | 1,413 | -22.304% |
| 2026-08-17 | 8.2000 | 8.2000 | 7.8000 | 7.8000 | -9.302% | 62 | 1,419 | -5.769% |
| 2026-08-14 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -10.881% | 1 | 1,419 | -14.535% |
| 2026-08-13 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +12.865% | 4 | 1,416 | -23.834% |
| 2026-08-12 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +6.211% | 1 | 1,417 | -14.035% |
| 2026-08-11 | 8.2200 | 8.2200 | 7.9000 | 8.0500 | +2.679% | 7 | 1,414 | -8.696% |
| 2026-08-10 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | +7.397% | 1 | 1,414 | -6.250% |
| 2026-08-07 | 7.6000 | 7.6000 | 7.3000 | 7.3000 | +10.606% | 552 | 914 | +0.685% |
| 2026-08-04 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -0.752% | 1 | 914 | +11.364% |
| 2026-07-31 | 6.3000 | 6.6500 | 6.2000 | 6.6500 | +1.064% | 11 | 906 | +10.526% |
| 2026-07-30 | 6.6500 | 6.6500 | 6.5800 | 6.5800 | -21.667% | 3 | 906 | +11.702% |
| 2026-07-29 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +13.055% | 25 | 895 | -12.500% |
| 2026-07-28 | 7.9000 | 7.9000 | 7.4300 | 7.4300 | +7.681% | 16 | 884 | -1.077% |
| 2026-07-27 | 6.3000 | 6.9000 | 6.2000 | 6.9000 | +29.213% | 6 | 881 | +6.522% |
| 2026-07-23 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -1.294% | 2 | 883 | +37.640% |
| 2026-07-22 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +17.609% | 1 | 882 | +35.860% |
| 2026-07-21 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -15.285% | 3 | 882 | +59.783% |
| 2026-07-17 | 5.1000 | 5.4300 | 5.1000 | 5.4300 | +6.890% | 13 | 872 | +35.359% |
| 2026-07-16 | 4.5200 | 5.8000 | 4.3900 | 5.0800 | +53.939% | 47 | 869 | +44.685% |
| 2026-07-10 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -8.078% | 1 | 869 | +122.727% |
| 2026-07-08 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -12.439% | 1 | 869 | +104.735% |
| 2026-07-07 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 0.000% | 5 | 869 | +79.268% |
| 2026-07-06 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +9.920% | 1 | 869 | +79.268% |
| 2026-07-02 | 3.6000 | 3.7300 | 3.5000 | 3.7300 | +16.562% | 4 | 869 | +97.051% |
| 2026-07-01 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | -3.030% | 5 | 869 | +129.687% |
| 2026-06-29 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 2 | 866 | +122.727% |
| 2026-06-26 | 3.4200 | 3.5000 | 3.3000 | 3.3000 | +17.857% | 70 | 869 | +122.727% |
| 2026-06-24 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +33.333% | 1 | 870 | +162.500% |
| 2026-06-22 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -6.667% | 12 | 870 | +250.000% |
| 2026-06-18 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +114.286% | 3 | 867 | +226.667% |
| 2026-06-15 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -66.129% | 25 | 842 | +600.000% |
| 2026-06-11 | 2.6500 | 3.1000 | 2.6500 | 3.1000 | -18.421% | 12 | 842 | +137.097% |
| 2026-06-05 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +11.765% | 1 | 842 | +93.421% |
| 2026-06-04 | 3.1000 | 3.4000 | 3.1000 | 3.4000 | +16.041% | 2 | 843 | +116.176% |
| 2026-06-01 | 3.0400 | 3.0400 | 2.9300 | 2.9300 | +28.509% | 5 | 838 | +150.853% |
| 2026-05-29 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -0.870% | 1 | 837 | +222.368% |
| 2026-05-26 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -14.815% | 1 | 836 | +219.565% |
| 2026-05-19 | 4.0000 | 4.0000 | 2.7000 | 2.7000 | +42.105% | 20 | 835 | +172.222% |
| 2026-05-14 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | +11.765% | 19 | 835 | +286.842% |
| 2026-05-13 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | +13.333% | 6 | 833 | +332.353% |
| 2026-05-11 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -28.571% | 1 | 833 | +390.000% |
| 2026-05-06 | 2.2600 | 2.2600 | 2.1000 | 2.1000 | -2.326% | 14 | 833 | +250.000% |
| 2026-05-05 | 2.0000 | 2.1500 | 2.0000 | 2.1500 | +2.381% | 11 | 827 | +241.860% |
| 2026-05-04 | 2.1500 | 3.1800 | 2.0900 | 2.1000 | -14.980% | 18 | 830 | +250.000% |
| 2026-05-01 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -6.792% | 1 | 828 | +197.571% |
| 2026-04-30 | 2.6200 | 2.6500 | 2.6200 | 2.6500 | -5.357% | 3 | 828 | +177.358% |
| 2026-04-29 | 3.0000 | 3.1000 | 2.7200 | 2.8000 | -12.500% | 9 | 830 | +162.500% |
| 2026-04-28 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +3.226% | 1 | 824 | +129.687% |
| 2026-04-27 | 2.9100 | 3.1000 | 2.7100 | 3.1000 | +13.971% | 8 | 824 | +137.097% |
| 2026-04-23 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -2.857% | 1 | 823 | +170.221% |
| 2026-04-22 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -9.677% | 2 | 823 | +162.500% |
| 2026-04-21 | 2.9000 | 3.1000 | 2.8500 | 3.1000 | -11.932% | 3 | 824 | +137.097% |
| 2026-04-20 | 3.8000 | 3.8000 | 3.5200 | 3.5200 | -10.886% | 6 | 824 | +108.807% |
| 2026-04-17 | 3.4700 | 3.9500 | 3.4700 | 3.9500 | -30.702% | 8 | 824 | +86.076% |
| 2026-04-15 | 5.6000 | 5.7000 | 5.6000 | 5.7000 | +18.750% | 3 | 823 | +28.947% |
| 2026-04-13 | 4.9500 | 4.9500 | 4.8000 | 4.8000 | -15.789% | 751 | 823 | +53.125% |
| 2026-04-09 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -14.925% | 4 | 75 | +28.947% |
| 2026-03-30 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -34.314% | 7 | 76 | +9.701% |
| 2026-03-10 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -22.433% | 1 | 82 | -27.941% |
| 2026-02-27 | 13.1400 | 13.1500 | 13.1400 | 13.1500 | +9.858% | 14 | 82 | -44.106% |
| 2026-02-24 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | +3.279% | 1 | 77 | -38.596% |
| 2026-02-23 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | +0.608% | 10 | 76 | -36.583% |
| 2026-02-13 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | +16.364% | 1 | 65 | -36.198% |
| 2026-02-06 | 9.9500 | 9.9500 | 9.9000 | 9.9000 | +9.392% | 8 | 65 | -25.758% |
| 2026-02-03 | 8.1000 | 9.0500 | 8.1000 | 9.0500 | +16.624% | 8 | 57 | -18.785% |
| 2026-01-29 | 8.0300 | 8.0500 | 7.7600 | 7.7600 | -2.267% | 50 | 52 | -5.284% |
| 2026-01-27 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | 0.000% | 3 | 3 | -7.431% |