ABT270319C00130000
ABT Mar 19 2027 130.00 Call
optionOPRA
EODNov 5, 2026
2.25USD-25.000%(-0.75)65Vol431OI
ABT270319C00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 3.0200 | 3.5000 | 2.2500 | 2.2500 | -25.000% | 65 | 433 | 0.000% |
| 2026-11-04 | 2.6800 | 3.1000 | 2.6800 | 3.0000 | +100.000% | 145 | 316 | -25.000% |
| 2026-11-03 | 1.7000 | 1.7000 | 1.5000 | 1.5000 | -18.919% | 125 | 246 | +50.000% |
| 2026-11-02 | 1.4000 | 1.8500 | 1.4000 | 1.8500 | +117.647% | 21 | 233 | +21.622% |
| 2026-10-23 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +70.000% | 2 | 235 | +164.706% |
| 2026-10-21 | 0.6500 | 0.8500 | 0.5000 | 0.5000 | -49.495% | 19 | 237 | +350.000% |
| 2026-10-20 | 1.1000 | 1.1000 | 0.9900 | 0.9900 | -26.667% | 4 | 236 | +127.273% |
| 2026-10-16 | 1.3300 | 1.3500 | 1.2500 | 1.3500 | +8.000% | 20 | 224 | +66.667% |
| 2026-10-15 | 1.3500 | 1.3500 | 1.2300 | 1.2500 | +25.000% | 21 | 219 | +80.000% |
| 2026-10-14 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +33.333% | 5 | 214 | +125.000% |
| 2026-10-05 | 0.8600 | 0.8600 | 0.7500 | 0.7500 | +15.385% | 3 | 213 | +200.000% |
| 2026-10-01 | 0.7200 | 0.7200 | 0.6500 | 0.6500 | -38.095% | 17 | 214 | +246.154% |
| 2026-09-28 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | -4.545% | 7 | 210 | +114.286% |
| 2026-09-25 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -5.983% | 1 | 210 | +104.545% |
| 2026-09-24 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -24.026% | 4 | 206 | +92.308% |
| 2026-09-22 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +23.200% | 1 | 205 | +46.104% |
| 2026-09-21 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -7.407% | 1 | 204 | +80.000% |
| 2026-09-18 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +12.500% | 2 | 204 | +66.667% |
| 2026-09-17 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -11.111% | 1 | 204 | +87.500% |
| 2026-09-16 | 1.3000 | 1.4000 | 1.3000 | 1.3500 | +3.846% | 4 | 203 | +66.667% |
| 2026-09-15 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -18.750% | 2 | 203 | +73.077% |
| 2026-09-14 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | +10.345% | 12 | 196 | +40.625% |
| 2026-09-11 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -12.121% | 2 | 195 | +55.172% |
| 2026-09-10 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | -13.158% | 4 | 193 | +36.364% |
| 2026-09-08 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -22.764% | 2 | 195 | +18.421% |
| 2026-09-04 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -10.545% | 5 | 198 | -8.537% |
| 2026-09-01 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -14.063% | 2 | 197 | -18.182% |
| 2026-08-31 | 3.0000 | 3.2300 | 2.6500 | 3.2000 | -30.435% | 11 | 188 | -29.688% |
| 2026-08-26 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -8.000% | 2 | 188 | -51.087% |
| 2026-08-25 | 4.9000 | 5.0000 | 4.8000 | 5.0000 | -7.749% | 18 | 185 | -55.000% |
| 2026-08-24 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | +10.612% | 60 | 125 | -58.487% |
| 2026-08-21 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +12.644% | 1 | 124 | -54.082% |
| 2026-08-19 | 4.2800 | 4.7900 | 4.2800 | 4.3500 | +6.098% | 27 | 111 | -48.276% |
| 2026-08-18 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +1.235% | 1 | 110 | -45.122% |
| 2026-08-13 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +5.744% | 2 | 108 | -44.444% |
| 2026-08-12 | 3.2000 | 3.8300 | 3.2000 | 3.8300 | +9.117% | 2 | 106 | -41.253% |
| 2026-08-11 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | +11.429% | 1 | 106 | -35.897% |
| 2026-08-06 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +9.756% | 1 | 106 | -28.571% |
| 2026-08-04 | 2.9500 | 2.9500 | 2.8700 | 2.8700 | -20.718% | 44 | 96 | -21.603% |
| 2026-07-29 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | +13.125% | 2 | 94 | -37.845% |
| 2026-07-28 | 3.5100 | 3.5100 | 3.1800 | 3.2000 | +39.130% | 23 | 74 | -29.688% |
| 2026-07-24 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +12.195% | 1 | 74 | -2.174% |
| 2026-07-22 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -6.818% | 2 | 72 | +9.756% |
| 2026-07-17 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -3.084% | 20 | 52 | +2.273% |
| 2026-07-16 | 2.5000 | 2.5000 | 2.2700 | 2.2700 | +13.500% | 20 | 46 | -0.881% |
| 2026-07-07 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +44.928% | 5 | 51 | +12.500% |
| 2026-06-26 | 1.3900 | 1.4100 | 1.3000 | 1.3800 | +1.471% | 15 | 60 | +63.043% |
| 2026-06-25 | 1.3700 | 1.4900 | 1.2500 | 1.3600 | +33.333% | 27 | 79 | +65.441% |
| 2026-06-23 | 1.0500 | 1.0500 | 0.9300 | 1.0200 | +2.000% | 11 | 76 | +120.588% |
| 2026-06-17 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -3.846% | 2 | 78 | +125.000% |
| 2026-06-15 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | -40.571% | 2 | 77 | +116.346% |
| 2026-06-05 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +45.833% | 2 | 77 | +28.571% |
| 2026-06-01 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +21.212% | 1 | 78 | +87.500% |
| 2026-05-29 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +10.000% | 2 | 78 | +127.273% |
| 2026-05-27 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 1 | 77 | +150.000% |
| 2026-05-26 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | -8.257% | 2 | 75 | +125.000% |
| 2026-05-20 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +12.371% | 1 | 74 | +106.422% |
| 2026-05-15 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +21.250% | 2 | 72 | +131.959% |
| 2026-05-14 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +6.667% | 5 | 77 | +181.250% |
| 2026-05-12 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -13.793% | 5 | 72 | +200.000% |
| 2026-05-06 | 0.7000 | 0.8700 | 0.7000 | 0.8700 | +2.353% | 2 | 72 | +158.621% |
| 2026-05-05 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -3.409% | 2 | 72 | +164.706% |
| 2026-04-30 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -13.725% | 4 | 72 | +155.682% |
| 2026-04-27 | 1.2000 | 1.2000 | 1.0200 | 1.0200 | -1.923% | 3 | 72 | +120.588% |
| 2026-04-24 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +4.000% | 1 | 71 | +116.346% |
| 2026-04-22 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.091% | 14 | 71 | +125.000% |
| 2026-04-21 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | -19.708% | 2 | 59 | +104.545% |
| 2026-04-17 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -5.517% | 1 | 59 | +64.234% |
| 2026-04-16 | 1.4400 | 1.9000 | 1.4400 | 1.4500 | -50.000% | 8 | 58 | +55.172% |
| 2026-04-06 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.333% | 1 | 54 | -22.414% |
| 2026-03-30 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -17.355% | 1 | 53 | -25.000% |
| 2026-03-23 | 3.6900 | 3.6900 | 3.6300 | 3.6300 | -34.000% | 3 | 53 | -38.017% |
| 2026-03-17 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +20.879% | 2 | 50 | -59.091% |
| 2026-03-11 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -17.722% | 1 | 48 | -50.549% |
| 2026-03-09 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | +22.889% | 4 | 48 | -59.313% |
| 2026-03-06 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -7.975% | 1 | 47 | -50.000% |
| 2026-03-05 | 5.0000 | 5.0000 | 4.8900 | 4.8900 | -17.119% | 36 | 46 | -53.988% |
| 2026-02-26 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +9.259% | 2 | 11 | -61.864% |
| 2026-02-24 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -7.216% | 1 | 11 | -58.333% |
| 2026-02-23 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +13.010% | 1 | 11 | -61.340% |
| 2026-02-20 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +11.231% | 1 | 10 | -56.311% |
| 2026-02-09 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | +28.969% | 1 | 9 | -51.404% |
| 2026-01-30 | 3.3400 | 3.6600 | 3.3400 | 3.5900 | -3.235% | 12 | 9 | -37.326% |
| 2026-01-28 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +4.507% | 2 | 12 | -39.353% |
| 2026-01-27 | 3.7100 | 3.7100 | 3.5500 | 3.5500 | 0.000% | 13 | 12 | -36.620% |