Dark

ABT20280121C100
ABT Jan 21 2028 100.00 Call (ABT280121C00100000)
option OPRA

EOD

Jul 24, 2026

18.25+10.606%(+1.75)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	18.5000	18.5000	18.0000	18.2500	+10.606%	7	575	0.000%
2026-07-22	16.3000	16.5000	16.3000	16.5000	+2.484%	7	571	+10.606%
2026-07-21	16.1000	16.1000	16.1000	16.1000	-5.848%	2	572	+13.354%
2026-07-20	17.3000	17.3000	16.0000	17.1000	+7.547%	27	574	+6.725%
2026-07-17	17.3000	17.3000	15.9000	15.9000	+1.988%	45	575	+14.780%
2026-07-16	16.5000	17.4000	15.5000	15.5900	+55.900%	25	602	+17.062%
2026-07-15	10.2000	10.2000	10.0000	10.0000	-1.961%	21	614	+82.500%
2026-07-14	10.0000	10.2000	10.0000	10.2000	-10.526%	8	611	+78.922%
2026-07-13	11.5000	11.5000	11.4000	11.4000	-7.543%	3	611	+60.088%
2026-07-09	12.3300	12.3300	12.3300	12.3300	-5.154%	4	611	+48.013%
2026-07-08	12.6500	13.0000	12.6500	13.0000	-8.772%	14	615	+40.385%
2026-07-07	14.9400	15.3000	14.2500	14.2500	+3.636%	10	627	+28.070%
2026-07-06	13.5000	13.7500	13.5000	13.7500	+1.476%	7	626	+32.727%
2026-07-02	13.6000	13.6000	13.5500	13.5500	+16.810%	7	618	+34.686%
2026-07-01	12.7000	12.7000	11.6000	11.6000	+0.870%	4	618	+57.328%
2026-06-30	11.5000	11.5000	11.5000	11.5000	-8.293%	1	616	+58.696%
2026-06-26	13.0500	13.4200	12.5400	12.5400	-3.538%	7	617	+45.534%
2026-06-25	12.5000	13.0000	12.5000	13.0000	+19.266%	10	613	+40.385%
2026-06-24	10.9000	10.9000	10.9000	10.9000	+0.926%	1	612	+67.431%
2026-06-23	10.8000	10.8000	10.8000	10.8000	+5.882%	6	613	+68.981%
2026-06-22	10.3000	10.3000	10.2000	10.2000	+0.592%	25	607	+78.922%
2026-06-18	10.1400	10.1400	10.1400	10.1400	+0.595%	1	582	+79.980%
2026-06-17	11.3500	11.7000	10.0800	10.0800	-9.189%	13	582	+81.052%
2026-06-16	11.1000	11.1000	11.1000	11.1000	+6.731%	1	571	+64.414%
2026-06-15	10.2000	10.4000	10.0000	10.4000	+2.970%	32	571	+75.481%
2026-06-12	10.2500	10.2500	10.1000	10.1000	-7.339%	7	557	+80.693%
2026-06-11	10.6700	11.0000	10.6000	10.9000	-5.217%	6	560	+67.431%
2026-06-08	11.5000	11.5000	11.5000	11.5000	-8.000%	1	563	+58.696%
2026-06-05	12.8000	12.8000	12.3000	12.5000	+7.852%	190	564	+46.000%
2026-06-04	12.0000	12.0000	11.5900	11.5900	+11.442%	4	507	+57.463%
2026-06-03	10.4500	10.4700	10.3400	10.4000	+4.418%	7	506	+75.481%
2026-06-02	10.1000	10.1000	9.9600	9.9600	-6.479%	3	506	+83.233%
2026-06-01	10.5000	10.6500	10.5000	10.6500	+13.298%	5	509	+71.362%
2026-05-29	9.4000	9.4000	9.4000	9.4000	+3.297%	3	514	+94.149%
2026-05-28	9.3000	9.3000	9.0000	9.1000	-2.674%	43	517	+100.549%
2026-05-27	9.5000	9.5000	9.3500	9.3500	-8.333%	2	516	+95.187%
2026-05-22	10.4700	10.4700	10.2000	10.2000	+5.155%	3	511	+78.922%
2026-05-20	9.7000	9.7000	9.7000	9.7000	-7.619%	1	511	+88.144%
2026-05-19	10.6700	10.6700	10.4800	10.5000	+10.526%	7	548	+73.810%
2026-05-18	8.9000	9.5500	8.9000	9.5000	+10.852%	54	548	+92.105%
2026-05-15	8.9000	8.9000	8.5700	8.5700	+2.635%	5	548	+112.952%
2026-05-14	8.3500	8.3500	8.3500	8.3500	+4.375%	1	550	+118.563%
2026-05-13	7.8400	8.0700	7.8400	8.0000	0.000%	5	526	+128.125%
2026-05-12	7.7000	8.0000	7.7000	8.0000	+8.548%	21	526	+128.125%
2026-05-11	7.3000	7.4300	7.1000	7.3700	-7.875%	215	526	+147.626%
2026-05-08	8.3000	8.5000	7.8000	8.0000	-13.978%	48	311	+128.125%
2026-05-07	8.8500	9.3000	8.8000	9.3000	+5.562%	7	292	+96.237%
2026-05-06	8.8000	9.3000	8.3400	8.8100	-2.111%	35	291	+107.151%
2026-05-05	9.0000	9.4000	8.6000	9.0000	-3.743%	198	256	+102.778%
2026-05-04	9.7000	9.7000	9.3000	9.3500	-6.500%	9	291	+95.187%
2026-05-01	10.1000	10.2000	9.9100	10.0000	-3.846%	16	286	+82.500%
2026-04-30	10.1000	10.4000	10.1000	10.4000	-5.455%	2	286	+75.481%
2026-04-29	11.0000	11.0000	11.0000	11.0000	-9.091%	6	286	+65.909%
2026-04-28	12.1000	12.1000	12.1000	12.1000	+10.000%	1	280	+50.826%
2026-04-27	10.0000	11.0000	10.0000	11.0000	+6.280%	4	279	+65.909%
2026-04-24	10.3000	10.3500	10.3000	10.3500	+0.779%	7	279	+76.329%
2026-04-23	10.0300	10.5500	10.0000	10.2700	-3.113%	78	279	+77.702%
2026-04-22	10.6000	10.6000	10.6000	10.6000	-18.147%	1	235	+72.170%
2026-04-17	12.9500	12.9500	12.9500	12.9500	+0.388%	1	234	+40.927%
2026-04-16	13.0000	13.5000	12.1000	12.9000	-21.149%	19	234	+41.473%
2026-04-15	16.0000	16.9000	16.0000	16.3600	+5.548%	13	234	+11.553%
2026-04-13	15.2000	15.5000	15.2000	15.5000	+4.097%	3	225	+17.742%
2026-04-10	16.2000	16.2000	14.8900	14.8900	-9.758%	50	225	+22.565%
2026-04-07	16.5000	16.5000	16.5000	16.5000	-4.348%	1	217	+10.606%
2026-03-31	17.3000	17.3000	17.1000	17.2500	-1.429%	18	217	+5.797%
2026-03-24	17.5000	17.5000	17.5000	17.5000	-6.417%	1	217	+4.286%
2026-03-23	19.4500	19.4500	18.7000	18.7000	-9.443%	2	216	-2.406%
2026-03-19	21.3500	21.3500	20.6500	20.6500	-8.628%	3	216	-11.622%
2026-03-05	22.4000	22.6000	22.4000	22.6000	+2.681%	2	216	-19.248%
2026-03-04	22.0100	22.0100	22.0100	22.0100	-13.346%	1	216	-17.083%
2026-03-02	25.4000	25.4000	25.4000	25.4000	-1.321%	1	217	-28.150%
2026-02-27	25.5000	25.7400	25.5000	25.7400	+0.823%	6	216	-29.099%
2026-02-26	25.5000	25.5300	25.5000	25.5300	+3.738%	130	216	-28.515%
2026-02-24	24.6100	24.6100	24.6100	24.6100	-2.727%	50	103	-25.843%
2026-02-23	24.1700	25.3500	24.1700	25.3000	+11.700%	21	94	-27.866%
2026-02-20	22.6500	22.6500	22.6500	22.6500	-2.413%	1	109	-19.426%
2026-02-19	23.2100	23.2100	23.2100	23.2100	-3.090%	8	108	-21.370%
2026-02-18	23.9500	23.9500	23.9500	23.9500	+2.350%	2	104	-23.800%
2026-02-11	23.4000	23.4000	23.4000	23.4000	+1.518%	10	106	-22.009%
2026-02-10	23.0500	23.0500	23.0500	23.0500	+6.565%	3	96	-20.824%
2026-02-06	21.6300	21.6300	21.6300	21.6300	+4.241%	20	99	-15.626%
2026-02-05	20.7500	20.7500	20.7500	20.7500	+6.629%	1	111	-12.048%
2026-02-03	20.1000	20.1000	19.4600	19.4600	-7.641%	4	112	-6.218%
2026-02-02	21.7000	21.8500	21.0700	21.0700	+1.787%	4	109	-13.384%
2026-01-30	18.8200	20.7000	18.8200	20.7000	+9.293%	31	111	-11.836%
2026-01-29	19.4000	19.4000	18.9400	18.9400	+0.212%	4	120	-3.643%
2026-01-28	19.4000	19.4000	18.3000	18.9000	-3.571%	31	118	-3.439%
2026-01-27	20.0000	20.0000	19.6000	19.6000	-3.780%	5	108	-6.888%
2026-01-26	20.6000	20.6000	19.8500	20.3700	+10.108%	7	105	-10.407%
2026-01-23	21.3500	21.3500	18.4400	18.5000	-9.314%	38	98	-1.351%
2026-01-22	21.8000	21.8500	20.4000	20.4000	-31.658%	12	67	-10.539%
2026-01-20	29.8500	29.8500	29.8500	29.8500	-2.131%	15	55	-38.861%
2026-01-16	30.5000	30.5000	30.5000	30.5000	-9.496%	10	30	-40.164%
2026-01-09	33.7000	33.7000	33.7000	33.7000	-1.462%	1	30	-45.846%
2026-01-08	35.6500	35.6500	34.2000	34.2000	+2.549%	2	29	-46.637%
2025-12-30	33.5500	33.5500	33.3500	33.3500	-1.185%	2	27	-45.277%
2025-12-24	33.7500	33.9500	33.6300	33.7500	+2.273%	10	22	-45.926%
2025-12-12	33.0000	33.0000	33.0000	33.0000	+5.263%	1	22	-44.697%
2025-12-10	31.3500	31.3500	31.3500	31.3500	-7.794%	2	22	-41.786%
2025-12-05	34.0000	34.0000	34.0000	34.0000	-18.465%	1	22	-46.324%
2025-10-02	41.7000	41.7000	41.7000	41.7000	-3.784%	1	22	-56.235%
2025-09-19	43.3400	43.3400	43.3400	43.3400	+5.733%	20	21	-57.891%
2025-09-18	40.9900	40.9900	40.9900	40.9900	-2.474%	1	1	-55.477%
2025-09-17	42.0300	42.0300	42.0300	42.0300	0.000%	1	1	-56.579%