ABT270319C00125000
ABT Mar 19 2027 125.00 Call
optionOPRA
EODNov 5, 2026
3.50USD-20.455%(-0.90)69Vol2,178OI
ABT270319C00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.7000 | 4.7000 | 3.5000 | 3.5000 | -20.455% | 69 | 2,125 | 0.000% |
| 2026-11-04 | 3.7000 | 4.5000 | 3.6000 | 4.4000 | +87.234% | 498 | 1,644 | -20.455% |
| 2026-11-03 | 2.6000 | 2.6500 | 2.3500 | 2.3500 | -8.560% | 206 | 1,441 | +48.936% |
| 2026-11-02 | 2.1500 | 2.6500 | 2.1500 | 2.5700 | +42.778% | 76 | 1,438 | +36.187% |
| 2026-10-30 | 1.7500 | 1.8500 | 1.7000 | 1.8000 | +28.571% | 60 | 1,409 | +94.444% |
| 2026-10-29 | 1.3600 | 1.5500 | 1.3100 | 1.4000 | +7.692% | 54 | 1,460 | +150.000% |
| 2026-10-27 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -16.129% | 2 | 1,459 | +169.231% |
| 2026-10-26 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | +1.307% | 20 | 1,458 | +125.806% |
| 2026-10-23 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +22.400% | 4 | 1,462 | +128.758% |
| 2026-10-22 | 1.1700 | 1.2500 | 1.1700 | 1.2500 | +47.059% | 14 | 1,459 | +180.000% |
| 2026-10-21 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | -44.805% | 160 | 1,320 | +311.765% |
| 2026-10-20 | 1.7500 | 1.7500 | 1.4100 | 1.5400 | -10.465% | 103 | 1,323 | +127.273% |
| 2026-10-19 | 1.4500 | 1.9000 | 1.4500 | 1.7200 | -14.000% | 20 | 1,326 | +103.488% |
| 2026-10-16 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | +3.093% | 24 | 1,326 | +75.000% |
| 2026-10-15 | 2.0500 | 2.0500 | 1.9400 | 1.9400 | +37.589% | 19 | 1,314 | +80.412% |
| 2026-10-14 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +4.444% | 1 | 1,313 | +148.227% |
| 2026-10-12 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +35.000% | 11 | 1,302 | +159.259% |
| 2026-10-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -23.077% | 1 | 1,303 | +250.000% |
| 2026-10-05 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +52.941% | 1 | 1,303 | +169.231% |
| 2026-10-02 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -10.526% | 30 | 1,273 | +311.765% |
| 2026-10-01 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | -13.636% | 18 | 1,255 | +268.421% |
| 2026-09-30 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -26.667% | 50 | 1,205 | +218.182% |
| 2026-09-28 | 1.5000 | 1.5500 | 1.4500 | 1.5000 | -5.063% | 8 | 1,202 | +133.333% |
| 2026-09-25 | 1.8000 | 1.8000 | 1.5800 | 1.5800 | -9.714% | 5 | 1,202 | +121.519% |
| 2026-09-24 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -14.634% | 1 | 1,202 | +100.000% |
| 2026-09-23 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | -4.651% | 95 | 1,193 | +70.732% |
| 2026-09-22 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | +13.158% | 10 | 1,193 | +62.791% |
| 2026-09-21 | 1.9500 | 1.9500 | 1.8000 | 1.9000 | 0.000% | 44 | 1,185 | +84.211% |
| 2026-09-18 | 1.8200 | 2.0000 | 1.8200 | 1.9000 | +2.703% | 8 | 1,184 | +84.211% |
| 2026-09-15 | 1.9500 | 1.9500 | 1.8500 | 1.8500 | -7.500% | 5 | 1,183 | +89.189% |
| 2026-09-14 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | -13.043% | 41 | 1,146 | +75.000% |
| 2026-09-10 | 2.4000 | 2.4000 | 2.3000 | 2.3000 | -20.139% | 4 | 1,146 | +52.174% |
| 2026-09-09 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -24.211% | 2 | 1,148 | +21.528% |
| 2026-09-04 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +8.571% | 1 | 1,149 | -7.895% |
| 2026-09-01 | 4.0000 | 4.0000 | 3.5000 | 3.5000 | -22.222% | 5 | 1,151 | 0.000% |
| 2026-08-31 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | -10.000% | 2 | 1,149 | -22.222% |
| 2026-08-28 | 4.5700 | 5.0000 | 4.5700 | 5.0000 | -16.667% | 6 | 1,143 | -30.000% |
| 2026-08-26 | 6.5000 | 6.5000 | 6.0000 | 6.0000 | -4.762% | 32 | 1,123 | -41.667% |
| 2026-08-25 | 6.5600 | 6.5600 | 6.3000 | 6.3000 | -11.268% | 103 | 1,117 | -44.444% |
| 2026-08-24 | 6.9800 | 7.1000 | 6.9800 | 7.1000 | +3.650% | 5 | 1,116 | -50.704% |
| 2026-08-21 | 6.8000 | 6.8500 | 6.6000 | 6.8500 | +15.126% | 11 | 1,115 | -48.905% |
| 2026-08-19 | 5.9500 | 5.9500 | 5.8700 | 5.9500 | +27.137% | 6 | 1,113 | -41.176% |
| 2026-08-13 | 5.5000 | 5.5000 | 4.6800 | 4.6800 | -10.000% | 42 | 1,073 | -25.214% |
| 2026-08-12 | 5.1000 | 5.2000 | 4.8300 | 5.2000 | +13.043% | 20 | 1,068 | -32.692% |
| 2026-08-11 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +6.977% | 3 | 1,065 | -23.913% |
| 2026-08-03 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +13.158% | 5 | 1,070 | -18.605% |
| 2026-07-31 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -12.240% | 1 | 1,070 | -7.895% |
| 2026-07-28 | 4.2100 | 5.0000 | 4.2100 | 4.3300 | +19.613% | 13 | 1,061 | -19.169% |
| 2026-07-27 | 3.4500 | 3.7000 | 3.4500 | 3.6200 | +13.125% | 6 | 1,057 | -3.315% |
| 2026-07-24 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | +16.364% | 12 | 1,057 | +9.375% |
| 2026-07-16 | 2.8000 | 3.4000 | 2.7500 | 2.7500 | +139.130% | 39 | 1,050 | +27.273% |
| 2026-07-14 | 1.2200 | 1.2500 | 1.1500 | 1.1500 | -47.005% | 27 | 1,050 | +204.348% |
| 2026-07-02 | 2.2500 | 2.2500 | 2.1700 | 2.1700 | +16.043% | 2 | 1,050 | +61.290% |
| 2026-06-26 | 2.0500 | 2.0500 | 1.7100 | 1.8700 | +2.747% | 244 | 1,201 | +87.166% |
| 2026-06-25 | 1.7500 | 1.8700 | 1.7500 | 1.8200 | +34.815% | 17 | 1,201 | +92.308% |
| 2026-06-23 | 1.3000 | 1.4000 | 1.2800 | 1.3500 | -18.182% | 13 | 1,201 | +159.259% |
| 2026-06-16 | 1.6800 | 2.0000 | 1.6000 | 1.6500 | +22.222% | 922 | 295 | +112.121% |
| 2026-06-12 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -12.903% | 1 | 294 | +159.259% |
| 2026-06-11 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -31.111% | 1 | 293 | +125.806% |
| 2026-06-05 | 2.2100 | 2.2500 | 2.2100 | 2.2500 | +15.385% | 4 | 290 | +55.556% |
| 2026-06-04 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | +17.470% | 3 | 293 | +79.487% |
| 2026-06-01 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +5.063% | 2 | 291 | +110.843% |
| 2026-05-22 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +8.966% | 5 | 286 | +121.519% |
| 2026-05-20 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | +16.935% | 6 | 280 | +141.379% |
| 2026-05-18 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +12.727% | 1 | 279 | +182.258% |
| 2026-05-14 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +20.879% | 3 | 278 | +218.182% |
| 2026-05-11 | 0.9000 | 0.9100 | 0.8500 | 0.9100 | -17.273% | 5 | 276 | +284.615% |
| 2026-05-06 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -4.348% | 4 | 276 | +218.182% |
| 2026-05-05 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -1.709% | 1 | 278 | +204.348% |
| 2026-05-04 | 2.0400 | 2.0800 | 1.1500 | 1.1700 | -6.400% | 19 | 277 | +199.145% |
| 2026-05-01 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -21.875% | 1 | 285 | +180.000% |
| 2026-04-28 | 1.7300 | 1.7300 | 1.5800 | 1.6000 | +8.844% | 3 | 285 | +118.750% |
| 2026-04-27 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -27.586% | 2 | 285 | +138.095% |
| 2026-04-17 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -3.333% | 1 | 284 | +72.414% |
| 2026-04-16 | 2.0500 | 2.1000 | 1.9000 | 2.1000 | -32.258% | 5 | 284 | +66.667% |
| 2026-04-15 | 2.6500 | 3.1000 | 2.6500 | 3.1000 | +10.320% | 9 | 282 | +12.903% |
| 2026-04-13 | 2.8000 | 2.8300 | 2.8000 | 2.8100 | -3.103% | 5 | 280 | +24.555% |
| 2026-04-10 | 3.3000 | 3.3000 | 2.9000 | 2.9000 | -23.684% | 7 | 275 | +20.690% |
| 2026-04-07 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -2.564% | 2 | 268 | -7.895% |
| 2026-03-31 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -22.925% | 1 | 268 | -10.256% |
| 2026-03-20 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -22.511% | 1 | 268 | -30.830% |
| 2026-03-17 | 6.4300 | 6.5300 | 6.4300 | 6.5300 | +15.575% | 63 | 268 | -46.401% |
| 2026-03-16 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -17.878% | 7 | 205 | -38.053% |
| 2026-03-09 | 6.9300 | 6.9300 | 6.8800 | 6.8800 | +18.621% | 7 | 198 | -49.128% |
| 2026-03-06 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -9.233% | 1 | 198 | -39.655% |
| 2026-03-05 | 6.4900 | 6.7500 | 6.1800 | 6.3900 | -10.754% | 192 | 197 | -45.227% |
| 2026-02-24 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | +4.070% | 27 | 33 | -51.117% |
| 2026-02-10 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | +18.010% | 2 | 6 | -49.128% |
| 2026-02-05 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 0.000% | 4 | 4 | -39.966% |