ABT270319C00095000
ABT Mar 19 2027 95.00 Call
optionOPRA
EODNov 5, 2026
21.70USD+17.615%(+3.25)1Vol206OI
ABT270319C00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +17.615% | 1 | 207 | 0.000% |
| 2026-11-02 | 16.1000 | 18.4500 | 16.1000 | 18.4500 | +37.481% | 3 | 206 | +17.615% |
| 2026-10-29 | 13.3000 | 13.5000 | 13.3000 | 13.4200 | +40.084% | 52 | 240 | +61.699% |
| 2026-10-21 | 9.4000 | 9.6000 | 9.4000 | 9.5800 | -20.167% | 7 | 234 | +126.514% |
| 2026-10-13 | 10.6000 | 12.0000 | 10.6000 | 12.0000 | +9.091% | 10 | 244 | +80.833% |
| 2026-10-12 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +19.306% | 3 | 244 | +97.273% |
| 2026-10-08 | 9.0700 | 9.2200 | 9.0700 | 9.2200 | +2.444% | 13 | 234 | +135.358% |
| 2026-10-02 | 8.1000 | 9.0000 | 8.1000 | 9.0000 | -2.174% | 4 | 231 | +141.111% |
| 2026-10-01 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -31.852% | 1 | 231 | +135.870% |
| 2026-09-14 | 14.1000 | 14.1000 | 13.5000 | 13.5000 | +7.143% | 14 | 226 | +60.741% |
| 2026-09-11 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -11.268% | 1 | 226 | +72.222% |
| 2026-09-10 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -22.826% | 1 | 226 | +52.817% |
| 2026-09-01 | 18.9000 | 18.9000 | 18.4000 | 18.4000 | -11.962% | 10 | 216 | +17.935% |
| 2026-08-28 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +1.951% | 1 | 217 | +3.828% |
| 2026-08-27 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -17.004% | 1 | 216 | +5.854% |
| 2026-08-21 | 24.1000 | 24.7000 | 24.1000 | 24.7000 | +3.175% | 8 | 217 | -12.146% |
| 2026-08-19 | 23.0000 | 24.0000 | 23.0000 | 23.9400 | +10.833% | 12 | 228 | -9.357% |
| 2026-08-13 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +4.348% | 1 | 229 | +0.463% |
| 2026-08-12 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +9.756% | 10 | 219 | +4.831% |
| 2026-08-10 | 18.8600 | 18.8600 | 18.8600 | 18.8600 | +15.000% | 1 | 220 | +15.058% |
| 2026-08-05 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -7.082% | 10 | 230 | +32.317% |
| 2026-08-03 | 17.8900 | 17.8900 | 17.6500 | 17.6500 | +2.260% | 6 | 225 | +22.946% |
| 2026-07-31 | 16.1100 | 17.2600 | 16.1100 | 17.2600 | -4.483% | 17 | 229 | +25.724% |
| 2026-07-28 | 18.2200 | 18.3300 | 18.0700 | 18.0700 | +7.560% | 4 | 232 | +20.089% |
| 2026-07-27 | 16.0000 | 17.0000 | 16.0000 | 16.8000 | +20.000% | 7 | 232 | +29.167% |
| 2026-07-23 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -0.356% | 2 | 234 | +55.000% |
| 2026-07-20 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +1.664% | 1 | 235 | +54.448% |
| 2026-07-17 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | -3.559% | 1 | 234 | +57.019% |
| 2026-07-16 | 11.3000 | 15.0000 | 11.3000 | 14.3300 | +97.655% | 6 | 236 | +51.431% |
| 2026-07-14 | 7.2600 | 7.2600 | 7.2500 | 7.2500 | -15.698% | 2 | 236 | +199.310% |
| 2026-07-13 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -18.095% | 10 | 236 | +152.326% |
| 2026-07-08 | 10.1800 | 10.5000 | 10.1800 | 10.5000 | -14.634% | 23 | 251 | +106.667% |
| 2026-07-07 | 11.8000 | 12.3000 | 11.8000 | 12.3000 | +20.707% | 21 | 261 | +76.423% |
| 2026-07-06 | 10.1100 | 10.1900 | 10.1100 | 10.1900 | -3.504% | 2 | 259 | +112.954% |
| 2026-07-02 | 10.6000 | 10.6600 | 10.5600 | 10.5600 | +1.538% | 3 | 258 | +105.492% |
| 2026-06-26 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +2.970% | 1 | 258 | +108.654% |
| 2026-06-25 | 9.1000 | 10.1000 | 9.1000 | 10.1000 | +42.454% | 6 | 262 | +114.851% |
| 2026-06-22 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -1.528% | 1 | 262 | +206.065% |
| 2026-06-18 | 7.3000 | 7.3000 | 7.1000 | 7.2000 | -7.692% | 16 | 262 | +201.389% |
| 2026-06-16 | 7.9000 | 7.9000 | 7.8000 | 7.8000 | +8.333% | 16 | 271 | +178.205% |
| 2026-06-15 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +2.857% | 3 | 273 | +201.389% |
| 2026-06-12 | 7.0000 | 7.1000 | 7.0000 | 7.0000 | -9.561% | 10 | 279 | +210.000% |
| 2026-06-10 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | -8.941% | 1 | 280 | +180.362% |
| 2026-06-08 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -7.407% | 4 | 284 | +155.294% |
| 2026-06-04 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | +22.400% | 2 | 284 | +136.383% |
| 2026-06-03 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +1.351% | 18 | 302 | +189.333% |
| 2026-06-02 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -5.128% | 2 | 304 | +193.243% |
| 2026-06-01 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +20.000% | 14 | 317 | +178.205% |
| 2026-05-28 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -0.612% | 1 | 317 | +233.846% |
| 2026-05-27 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | -13.947% | 12 | 317 | +231.804% |
| 2026-05-22 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -5.000% | 10 | 327 | +185.526% |
| 2026-05-19 | 8.0000 | 8.1000 | 8.0000 | 8.0000 | +11.111% | 5 | 331 | +171.250% |
| 2026-05-18 | 6.2000 | 7.2000 | 6.2000 | 7.2000 | +20.000% | 46 | 357 | +201.389% |
| 2026-05-14 | 6.6000 | 6.6000 | 5.8000 | 6.0000 | +3.448% | 12 | 346 | +261.667% |
| 2026-05-13 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 0.000% | 1 | 345 | +274.138% |
| 2026-05-12 | 5.6000 | 5.8000 | 5.6000 | 5.8000 | +10.057% | 28 | 320 | +274.138% |
| 2026-05-11 | 5.0900 | 5.2700 | 5.0900 | 5.2700 | -9.138% | 29 | 310 | +311.765% |
| 2026-05-08 | 5.7400 | 5.8000 | 5.7400 | 5.8000 | -19.444% | 7 | 310 | +274.138% |
| 2026-05-07 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +12.500% | 10 | 307 | +201.389% |
| 2026-05-06 | 6.5000 | 6.7000 | 6.4000 | 6.4000 | -6.569% | 7 | 297 | +239.062% |
| 2026-05-05 | 6.5000 | 6.8700 | 6.5000 | 6.8500 | -2.143% | 12 | 293 | +216.788% |
| 2026-05-04 | 7.7000 | 7.7000 | 7.0000 | 7.0000 | -11.392% | 99 | 282 | +210.000% |
| 2026-05-01 | 8.0000 | 8.0000 | 7.7000 | 7.9000 | -2.469% | 20 | 177 | +174.684% |
| 2026-04-30 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -10.000% | 1 | 177 | +167.901% |
| 2026-04-29 | 9.5000 | 9.5000 | 9.0000 | 9.0000 | -9.639% | 30 | 176 | +141.111% |
| 2026-04-28 | 9.9000 | 9.9600 | 9.9000 | 9.9600 | +10.421% | 4 | 146 | +117.871% |
| 2026-04-27 | 8.8500 | 9.0200 | 8.8500 | 9.0200 | +5.993% | 2 | 149 | +140.576% |
| 2026-04-24 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | +0.949% | 1 | 149 | +154.994% |
| 2026-04-23 | 8.7200 | 8.7200 | 8.4300 | 8.4300 | +0.958% | 3 | 148 | +157.414% |
| 2026-04-22 | 10.0000 | 10.0000 | 8.3500 | 8.3500 | -9.041% | 17 | 145 | +159.880% |
| 2026-04-21 | 10.1000 | 10.1000 | 9.1800 | 9.1800 | -15.470% | 76 | 53 | +136.383% |
| 2026-04-20 | 11.2500 | 11.3900 | 10.8600 | 10.8600 | -5.401% | 3 | 53 | +99.816% |
| 2026-04-17 | 11.0000 | 11.5000 | 10.9000 | 11.4800 | +4.364% | 10 | 51 | +89.024% |
| 2026-04-16 | 12.1300 | 12.2000 | 10.5000 | 11.0000 | -25.170% | 31 | 45 | +97.273% |
| 2026-04-15 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +9.701% | 1 | 15 | +47.619% |
| 2026-04-10 | 15.1000 | 15.1000 | 13.4000 | 13.4000 | -14.650% | 3 | 15 | +61.940% |
| 2026-04-09 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -30.959% | 2 | 16 | +38.217% |
| 2026-03-09 | 22.6400 | 22.7400 | 22.5900 | 22.7400 | +9.065% | 7 | 16 | -4.573% |
| 2026-03-06 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -5.827% | 1 | 21 | +4.077% |
| 2026-03-05 | 22.4500 | 22.4800 | 21.8200 | 22.1400 | 0.000% | 20 | 20 | -1.987% |