ABT270319C00090000
ABT Mar 19 2027 90.00 Call
optionOPRA
EODNov 4, 2026
27.38USD+28.545%(+6.08)66Vol95OI
ABT270319C00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 26.9300 | 27.3800 | 26.9300 | 27.3800 | +28.545% | 66 | 159 | 0.000% |
| 2026-11-02 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +16.393% | 1 | 160 | +28.545% |
| 2026-10-30 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +17.685% | 1 | 161 | +49.617% |
| 2026-10-20 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -13.611% | 4 | 165 | +76.077% |
| 2026-10-15 | 18.4000 | 18.4000 | 18.0000 | 18.0000 | +26.939% | 2 | 166 | +52.111% |
| 2026-10-12 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | +13.349% | 1 | 167 | +93.089% |
| 2026-10-08 | 12.2000 | 12.5100 | 12.2000 | 12.5100 | -5.371% | 2 | 165 | +118.865% |
| 2026-10-01 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | -21.960% | 65 | 100 | +107.110% |
| 2026-09-14 | 16.9400 | 16.9400 | 16.9400 | 16.9400 | +1.987% | 1 | 100 | +61.629% |
| 2026-09-11 | 16.6100 | 16.6100 | 16.6100 | 16.6100 | -6.423% | 1 | 100 | +64.840% |
| 2026-09-10 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -20.404% | 1 | 101 | +54.254% |
| 2026-09-04 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +2.718% | 1 | 101 | +22.780% |
| 2026-09-03 | 21.7100 | 21.7100 | 21.7100 | 21.7100 | -8.782% | 1 | 100 | +26.117% |
| 2026-09-02 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -18.493% | 1 | 100 | +15.042% |
| 2026-08-24 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | +6.569% | 16 | 113 | -6.233% |
| 2026-08-19 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | +7.620% | 1 | 112 | -0.073% |
| 2026-08-18 | 25.4600 | 25.4600 | 25.4600 | 25.4600 | +4.387% | 1 | 112 | +7.541% |
| 2026-08-14 | 24.3900 | 24.3900 | 24.3900 | 24.3900 | -0.530% | 1 | 113 | +12.259% |
| 2026-08-12 | 22.2500 | 24.5200 | 22.2500 | 24.5200 | +13.047% | 2 | 113 | +11.664% |
| 2026-08-07 | 22.0000 | 22.0000 | 21.6900 | 21.6900 | +1.831% | 5 | 110 | +26.233% |
| 2026-08-06 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +10.363% | 1 | 110 | +28.545% |
| 2026-08-05 | 19.6000 | 19.6000 | 19.3000 | 19.3000 | -13.063% | 4 | 108 | +41.865% |
| 2026-08-03 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +10.338% | 1 | 108 | +23.333% |
| 2026-07-30 | 19.9000 | 20.1200 | 19.8000 | 20.1200 | +10.428% | 15 | 112 | +36.083% |
| 2026-07-24 | 18.2200 | 18.2200 | 18.2200 | 18.2200 | +10.760% | 5 | 112 | +50.274% |
| 2026-07-22 | 16.8700 | 16.8700 | 16.4500 | 16.4500 | -6.534% | 6 | 108 | +66.444% |
| 2026-07-20 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +11.252% | 1 | 107 | +55.568% |
| 2026-07-16 | 17.0000 | 17.8000 | 15.7500 | 15.8200 | +63.938% | 48 | 137 | +73.072% |
| 2026-07-15 | 10.0000 | 10.0000 | 9.6500 | 9.6500 | +1.579% | 2 | 138 | +183.731% |
| 2026-07-14 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -22.131% | 1 | 137 | +188.211% |
| 2026-07-10 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -0.813% | 1 | 137 | +124.426% |
| 2026-07-09 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -4.355% | 1 | 137 | +122.602% |
| 2026-07-08 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | -7.349% | 1 | 138 | +112.908% |
| 2026-07-07 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | +2.059% | 1 | 139 | +97.262% |
| 2026-07-06 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +3.817% | 1 | 140 | +101.324% |
| 2026-07-02 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +4.800% | 2 | 142 | +109.008% |
| 2026-06-25 | 12.0000 | 12.5000 | 12.0000 | 12.5000 | +14.995% | 9 | 151 | +119.040% |
| 2026-06-24 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | +14.662% | 1 | 151 | +151.886% |
| 2026-06-23 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | +7.727% | 1 | 151 | +188.819% |
| 2026-06-22 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -3.084% | 1 | 151 | +211.136% |
| 2026-06-17 | 10.3000 | 10.5000 | 8.8000 | 9.0800 | -9.200% | 27 | 173 | +201.542% |
| 2026-06-16 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +7.527% | 1 | 174 | +173.800% |
| 2026-06-15 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +3.333% | 2 | 176 | +194.409% |
| 2026-06-12 | 9.2800 | 9.6800 | 9.0000 | 9.0000 | -21.053% | 28 | 155 | +204.222% |
| 2026-06-05 | 12.4000 | 12.4000 | 11.4000 | 11.4000 | -0.870% | 2 | 157 | +140.175% |
| 2026-06-04 | 10.7000 | 11.5000 | 10.7000 | 11.5000 | +21.436% | 8 | 155 | +138.087% |
| 2026-06-03 | 9.5000 | 9.5000 | 9.4700 | 9.4700 | -3.858% | 3 | 154 | +189.124% |
| 2026-06-01 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +14.535% | 2 | 152 | +177.970% |
| 2026-05-29 | 8.7300 | 8.7300 | 8.6000 | 8.6000 | -3.371% | 2 | 150 | +218.372% |
| 2026-05-28 | 8.4000 | 8.9000 | 8.4000 | 8.9000 | +4.706% | 2 | 148 | +207.640% |
| 2026-05-27 | 8.6300 | 8.6300 | 8.5000 | 8.5000 | -9.574% | 2 | 148 | +222.118% |
| 2026-05-22 | 9.5000 | 9.7000 | 9.4000 | 9.4000 | -6.000% | 4 | 145 | +191.277% |
| 2026-05-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -4.031% | 1 | 144 | +173.800% |
| 2026-05-19 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | +15.138% | 1 | 144 | +162.764% |
| 2026-05-18 | 8.6000 | 9.2300 | 8.6000 | 9.0500 | +16.026% | 3 | 145 | +202.541% |
| 2026-05-15 | 7.7700 | 8.3000 | 7.7700 | 7.8000 | +0.645% | 6 | 144 | +251.026% |
| 2026-05-13 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -3.125% | 1 | 144 | +253.290% |
| 2026-05-12 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +15.942% | 1 | 143 | +242.250% |
| 2026-05-11 | 7.4000 | 7.4000 | 6.7700 | 6.9000 | -30.303% | 14 | 132 | +296.812% |
| 2026-05-06 | 8.9000 | 9.9000 | 8.9000 | 9.9000 | +10.491% | 2 | 132 | +176.566% |
| 2026-05-05 | 8.5600 | 8.9600 | 8.4200 | 8.9600 | -3.030% | 14 | 130 | +205.580% |
| 2026-05-04 | 9.6800 | 9.6800 | 9.2400 | 9.2400 | -8.515% | 22 | 116 | +196.320% |
| 2026-05-01 | 10.2000 | 10.4000 | 10.0000 | 10.1000 | -7.424% | 19 | 80 | +171.089% |
| 2026-04-30 | 10.5100 | 10.9100 | 10.5100 | 10.9100 | -5.130% | 2 | 80 | +150.962% |
| 2026-04-23 | 11.0000 | 11.5000 | 10.7000 | 11.5000 | +1.770% | 54 | 78 | +138.087% |
| 2026-04-22 | 12.1100 | 12.1100 | 11.3000 | 11.3000 | -4.722% | 8 | 26 | +142.301% |
| 2026-04-21 | 12.2000 | 12.2000 | 11.8600 | 11.8600 | -18.767% | 11 | 20 | +130.860% |
| 2026-04-20 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +10.606% | 6 | 11 | +87.534% |
| 2026-04-16 | 15.0000 | 15.0000 | 13.2000 | 13.2000 | -29.032% | 9 | 11 | +107.424% |
| 2026-04-06 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -25.000% | 2 | 3 | +47.204% |
| 2026-03-16 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | 0.000% | 1 | 1 | +10.403% |