ABT270319C00120000
ABT Mar 19 2027 120.00 Call
optionOPRA
EODNov 5, 2026
4.80USD-17.949%(-1.05)68Vol4,088OI
ABT270319C00120000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 6.7200 | 6.8800 | 4.8000 | 4.8000 | -17.949% | 68 | 4,097 | 0.000% |
| 2026-11-04 | 5.1000 | 6.1600 | 5.0000 | 5.8500 | +67.143% | 57 | 4,074 | -17.949% |
| 2026-11-03 | 3.8000 | 4.0000 | 3.5000 | 3.5000 | -12.500% | 705 | 3,383 | +37.143% |
| 2026-11-02 | 3.0000 | 4.0000 | 3.0000 | 4.0000 | +45.455% | 11 | 3,376 | +20.000% |
| 2026-10-30 | 2.4500 | 2.8500 | 2.4500 | 2.7500 | +30.952% | 42 | 3,371 | +74.545% |
| 2026-10-29 | 2.1300 | 2.1500 | 2.1000 | 2.1000 | +7.143% | 19 | 3,370 | +128.571% |
| 2026-10-28 | 2.1000 | 2.1000 | 1.8500 | 1.9600 | -16.596% | 16 | 3,357 | +144.898% |
| 2026-10-26 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +6.818% | 2 | 3,357 | +104.255% |
| 2026-10-23 | 2.2500 | 2.2500 | 1.9000 | 2.2000 | +4.762% | 80 | 3,342 | +118.182% |
| 2026-10-22 | 1.7000 | 2.1000 | 1.6500 | 2.1000 | +61.538% | 37 | 3,316 | +128.571% |
| 2026-10-21 | 2.7000 | 2.7000 | 1.3000 | 1.3000 | -39.535% | 50 | 3,301 | +269.231% |
| 2026-10-20 | 2.5500 | 2.5500 | 2.1500 | 2.1500 | -21.818% | 226 | 3,219 | +123.256% |
| 2026-10-19 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -4.181% | 1 | 3,219 | +74.545% |
| 2026-10-16 | 2.9800 | 2.9800 | 2.8500 | 2.8700 | +0.702% | 30 | 3,211 | +67.247% |
| 2026-10-15 | 2.9000 | 2.9000 | 2.8000 | 2.8500 | +29.545% | 5 | 3,211 | +68.421% |
| 2026-10-14 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +4.762% | 2 | 3,209 | +118.182% |
| 2026-10-12 | 2.0000 | 2.1500 | 2.0000 | 2.1000 | +23.529% | 6 | 3,204 | +128.571% |
| 2026-10-09 | 1.7500 | 1.7600 | 1.7000 | 1.7000 | +11.842% | 36 | 3,194 | +182.353% |
| 2026-10-08 | 1.4500 | 1.5200 | 1.4500 | 1.5200 | -20.000% | 2 | 3,194 | +215.789% |
| 2026-10-05 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | +43.939% | 24 | 3,190 | +152.632% |
| 2026-10-02 | 1.3500 | 1.3500 | 1.2500 | 1.3200 | -2.222% | 88 | 3,144 | +263.636% |
| 2026-10-01 | 1.6500 | 1.6500 | 1.3500 | 1.3500 | -23.295% | 64 | 3,147 | +255.556% |
| 2026-09-30 | 1.9000 | 1.9000 | 1.7600 | 1.7600 | -14.146% | 24 | 3,133 | +172.727% |
| 2026-09-29 | 2.0500 | 2.0500 | 2.0200 | 2.0500 | -10.870% | 25 | 3,113 | +134.146% |
| 2026-09-28 | 2.1500 | 2.3000 | 2.1500 | 2.3000 | 0.000% | 10 | 3,110 | +108.696% |
| 2026-09-25 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -2.128% | 5 | 3,105 | +108.696% |
| 2026-09-24 | 2.7400 | 2.7400 | 2.3500 | 2.3500 | -17.544% | 11 | 3,100 | +104.255% |
| 2026-09-23 | 3.0700 | 3.2000 | 2.8500 | 2.8500 | -5.000% | 45 | 3,057 | +68.421% |
| 2026-09-22 | 3.0900 | 3.1000 | 3.0000 | 3.0000 | +7.527% | 46 | 3,053 | +60.000% |
| 2026-09-21 | 2.8000 | 2.8000 | 2.7500 | 2.7900 | +1.455% | 11 | 3,058 | +72.043% |
| 2026-09-18 | 2.7000 | 2.8400 | 2.7000 | 2.7500 | 0.000% | 77 | 3,063 | +74.545% |
| 2026-09-15 | 2.7000 | 2.8000 | 2.7000 | 2.7500 | -6.463% | 54 | 3,062 | +74.545% |
| 2026-09-14 | 3.1000 | 3.1000 | 2.9300 | 2.9400 | -5.769% | 3 | 3,064 | +63.265% |
| 2026-09-10 | 3.3300 | 3.3300 | 3.1200 | 3.1200 | -15.676% | 9 | 3,062 | +53.846% |
| 2026-09-08 | 4.0000 | 4.1000 | 3.7000 | 3.7000 | -27.451% | 23 | 3,062 | +29.730% |
| 2026-09-04 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +8.974% | 1 | 3,062 | -5.882% |
| 2026-09-03 | 5.0000 | 5.0000 | 4.6600 | 4.6800 | -19.310% | 13 | 3,060 | +2.564% |
| 2026-09-02 | 5.5800 | 6.2000 | 5.5800 | 5.8000 | +11.538% | 510 | 2,555 | -17.241% |
| 2026-09-01 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -10.190% | 3 | 2,552 | -7.692% |
| 2026-08-31 | 5.8000 | 5.8000 | 5.7900 | 5.7900 | -5.082% | 2 | 2,551 | -17.098% |
| 2026-08-28 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -5.426% | 1 | 2,551 | -21.311% |
| 2026-08-27 | 6.6000 | 6.6000 | 6.4500 | 6.4500 | -18.354% | 6 | 2,547 | -25.581% |
| 2026-08-26 | 8.0800 | 8.4000 | 7.9000 | 7.9000 | -7.059% | 98 | 2,530 | -39.241% |
| 2026-08-25 | 8.4000 | 8.5000 | 8.2000 | 8.5000 | -6.077% | 39 | 2,522 | -43.529% |
| 2026-08-24 | 9.1200 | 9.1200 | 9.0200 | 9.0500 | +2.841% | 34 | 2,519 | -46.961% |
| 2026-08-21 | 7.6300 | 8.9000 | 7.6300 | 8.8000 | +8.642% | 33 | 2,498 | -45.455% |
| 2026-08-20 | 8.4000 | 8.4000 | 8.1000 | 8.1000 | +1.250% | 57 | 2,540 | -40.741% |
| 2026-08-19 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +19.403% | 1 | 2,541 | -40.000% |
| 2026-08-18 | 7.0000 | 7.0000 | 6.7000 | 6.7000 | +14.334% | 3 | 2,541 | -28.358% |
| 2026-08-17 | 6.1000 | 6.2100 | 5.8600 | 5.8600 | -14.453% | 15 | 2,536 | -18.089% |
| 2026-08-14 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +4.421% | 2 | 2,538 | -29.927% |
| 2026-08-13 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | -1.796% | 2 | 2,539 | -26.829% |
| 2026-08-12 | 5.0000 | 6.6800 | 5.0000 | 6.6800 | +8.618% | 4 | 2,536 | -28.144% |
| 2026-08-10 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +4.237% | 1 | 2,536 | -21.951% |
| 2026-08-07 | 5.9000 | 5.9700 | 5.8000 | 5.9000 | +22.153% | 43 | 2,538 | -18.644% |
| 2026-08-05 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -3.400% | 1 | 2,537 | -0.621% |
| 2026-08-04 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | -10.714% | 4 | 2,538 | -4.000% |
| 2026-08-03 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | +7.075% | 3 | 2,540 | -14.286% |
| 2026-07-31 | 4.2000 | 5.2300 | 4.2000 | 5.2300 | -0.947% | 2 | 2,541 | -8.222% |
| 2026-07-30 | 4.9000 | 5.2800 | 4.9000 | 5.2800 | -17.111% | 5 | 2,537 | -9.091% |
| 2026-07-29 | 6.5000 | 6.8400 | 6.3700 | 6.3700 | +9.828% | 16 | 2,528 | -24.647% |
| 2026-07-28 | 4.1000 | 6.5800 | 4.1000 | 5.8000 | +20.833% | 49 | 2,535 | -17.241% |
| 2026-07-27 | 5.1000 | 5.2000 | 4.8000 | 4.8000 | +11.628% | 31 | 2,530 | 0.000% |
| 2026-07-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +7.500% | 1 | 2,531 | +11.628% |
| 2026-07-23 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | +6.667% | 7 | 2,530 | +20.000% |
| 2026-07-21 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -12.791% | 1 | 2,530 | +28.000% |
| 2026-07-20 | 4.0000 | 4.3000 | 4.0000 | 4.3000 | +18.785% | 13 | 2,529 | +11.628% |
| 2026-07-17 | 3.6600 | 3.6600 | 3.6200 | 3.6200 | +1.401% | 57 | 2,482 | +32.597% |
| 2026-07-16 | 3.5600 | 4.4000 | 3.5000 | 3.5700 | +78.500% | 62 | 2,519 | +34.454% |
| 2026-07-13 | 2.1500 | 2.1500 | 2.0000 | 2.0000 | -26.740% | 9 | 2,519 | +140.000% |
| 2026-07-10 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -2.500% | 3 | 2,516 | +75.824% |
| 2026-07-08 | 2.9500 | 2.9500 | 2.6300 | 2.8000 | -20.000% | 36 | 2,520 | +71.429% |
| 2026-07-07 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +23.675% | 3 | 2,517 | +37.143% |
| 2026-07-02 | 2.4500 | 2.8300 | 2.4500 | 2.8300 | +41.500% | 12 | 2,528 | +69.611% |
| 2026-06-30 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -9.091% | 30 | 2,502 | +140.000% |
| 2026-06-29 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -9.836% | 20 | 2,502 | +118.182% |
| 2026-06-26 | 2.4300 | 2.5500 | 2.4300 | 2.4400 | +13.488% | 21 | 2,508 | +96.721% |
| 2026-06-25 | 2.3500 | 2.6200 | 2.1500 | 2.1500 | +13.158% | 62 | 2,488 | +123.256% |
| 2026-06-24 | 2.1500 | 2.1500 | 1.9000 | 1.9000 | +2.703% | 122 | 2,370 | +152.632% |
| 2026-06-23 | 1.7200 | 1.8500 | 1.7200 | 1.8500 | +12.121% | 9 | 2,375 | +159.459% |
| 2026-06-22 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | -2.941% | 2 | 2,375 | +190.909% |
| 2026-06-18 | 1.6000 | 1.7000 | 1.6000 | 1.7000 | 0.000% | 2 | 2,377 | +182.353% |
| 2026-06-17 | 2.1500 | 2.1500 | 1.7000 | 1.7000 | -15.000% | 5 | 2,381 | +182.353% |
| 2026-06-16 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +17.647% | 2 | 2,381 | +140.000% |
| 2026-06-12 | 1.7000 | 1.7000 | 1.5000 | 1.7000 | -35.361% | 3 | 2,381 | +182.353% |
| 2026-06-09 | 2.2500 | 2.6300 | 2.2500 | 2.6300 | -2.593% | 36 | 2,383 | +82.510% |
| 2026-06-05 | 2.7500 | 2.8200 | 2.2000 | 2.7000 | +8.000% | 28 | 2,383 | +77.778% |
| 2026-06-04 | 2.4200 | 2.6200 | 2.3000 | 2.5000 | +28.205% | 12 | 2,385 | +92.000% |
| 2026-06-03 | 1.9800 | 1.9800 | 1.9500 | 1.9500 | -2.500% | 3 | 2,384 | +146.154% |
| 2026-06-02 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | -8.257% | 17 | 2,369 | +140.000% |
| 2026-06-01 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +14.737% | 1 | 2,368 | +120.183% |
| 2026-05-26 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +4.972% | 1 | 2,369 | +152.632% |
| 2026-05-22 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -9.500% | 1 | 2,370 | +165.193% |
| 2026-05-21 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -4.762% | 6 | 2,364 | +140.000% |
| 2026-05-20 | 1.9000 | 2.1000 | 1.9000 | 2.1000 | +5.000% | 9 | 2,365 | +128.571% |
| 2026-05-19 | 1.8500 | 2.0000 | 1.8500 | 2.0000 | +17.647% | 9 | 2,366 | +140.000% |
| 2026-05-18 | 1.6000 | 1.7000 | 1.6000 | 1.7000 | +18.056% | 11 | 2,367 | +182.353% |
| 2026-05-14 | 1.4500 | 1.5000 | 1.3900 | 1.4400 | +15.200% | 5 | 2,365 | +233.333% |
| 2026-05-13 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 6 | 2,371 | +284.000% |
| 2026-05-11 | 1.1500 | 1.2500 | 1.1000 | 1.2500 | -8.759% | 51 | 2,367 | +284.000% |
| 2026-05-08 | 1.4900 | 1.4900 | 1.3300 | 1.3700 | -17.470% | 18 | 2,367 | +250.365% |
| 2026-05-07 | 1.4500 | 1.6600 | 1.4500 | 1.6600 | +10.667% | 123 | 2,367 | +189.157% |
| 2026-05-06 | 1.8000 | 1.8000 | 1.4600 | 1.5000 | -9.091% | 11 | 2,376 | +220.000% |
| 2026-05-05 | 1.5100 | 1.6500 | 1.4000 | 1.6500 | +2.484% | 59 | 2,372 | +190.909% |
| 2026-05-04 | 1.6000 | 1.6100 | 1.5500 | 1.6100 | -5.294% | 26 | 2,356 | +198.137% |
| 2026-05-01 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -5.028% | 2 | 2,348 | +182.353% |
| 2026-04-30 | 1.7500 | 1.7900 | 1.7300 | 1.7900 | -20.796% | 15 | 2,348 | +168.156% |
| 2026-04-29 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -1.739% | 10 | 2,343 | +112.389% |
| 2026-04-28 | 2.2800 | 2.4000 | 2.2500 | 2.3000 | +4.545% | 9 | 2,339 | +108.696% |
| 2026-04-27 | 2.1300 | 2.2000 | 2.1300 | 2.2000 | +33.333% | 5 | 2,341 | +118.182% |
| 2026-04-24 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -10.811% | 3 | 2,338 | +190.909% |
| 2026-04-23 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -2.632% | 1 | 2,338 | +159.459% |
| 2026-04-22 | 2.0000 | 2.3500 | 1.8500 | 1.9000 | -7.317% | 22 | 2,337 | +152.632% |
| 2026-04-21 | 2.4500 | 2.4500 | 2.0500 | 2.0500 | -26.786% | 15 | 2,316 | +134.146% |
| 2026-04-20 | 2.7000 | 2.8000 | 2.7000 | 2.8000 | -1.754% | 3 | 2,312 | +71.429% |
| 2026-04-17 | 2.8000 | 3.5000 | 2.7300 | 2.8500 | +23.913% | 5 | 2,312 | +68.421% |
| 2026-04-16 | 3.5200 | 3.5200 | 2.3000 | 2.3000 | -45.238% | 6 | 2,312 | +108.696% |
| 2026-04-15 | 4.2000 | 4.3000 | 3.8000 | 4.2000 | -6.250% | 1,524 | 2,310 | +14.286% |
| 2026-04-10 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -3.863% | 1 | 869 | +7.143% |
| 2026-04-08 | 4.7500 | 4.8000 | 4.6500 | 4.6600 | -0.851% | 114 | 869 | +3.004% |
| 2026-04-07 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -8.738% | 2 | 930 | +2.128% |
| 2026-04-06 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -5.331% | 1 | 928 | -6.796% |
| 2026-04-01 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | +14.526% | 2 | 928 | -11.765% |
| 2026-03-31 | 4.8000 | 5.0000 | 4.7500 | 4.7500 | -40.699% | 712 | 926 | +1.053% |
| 2026-03-12 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | +6.516% | 1 | 226 | -40.075% |
| 2026-03-06 | 7.7100 | 7.7100 | 7.3600 | 7.5200 | -9.179% | 97 | 226 | -36.170% |
| 2026-03-05 | 8.2000 | 8.4500 | 8.0600 | 8.2800 | -18.424% | 38 | 148 | -42.029% |
| 2026-02-25 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +1.500% | 1 | 109 | -52.709% |
| 2026-02-13 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +6.952% | 1 | 109 | -52.000% |
| 2026-02-12 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +24.005% | 5 | 109 | -48.663% |
| 2026-02-05 | 7.4300 | 7.5400 | 7.4300 | 7.5400 | +11.538% | 14 | 104 | -36.340% |
| 2026-02-03 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | -12.774% | 5 | 97 | -28.994% |
| 2026-02-02 | 7.8100 | 7.8100 | 7.7500 | 7.7500 | +19.784% | 8 | 92 | -38.065% |
| 2026-01-30 | 5.9200 | 6.4700 | 5.9200 | 6.4700 | +7.654% | 42 | 92 | -25.811% |
| 2026-01-29 | 6.1200 | 6.1200 | 6.0000 | 6.0100 | 0.000% | 50 | 50 | -20.133% |