ABT280121C00100000
ABT Jan 21 2028 100.00 Call
optionOPRA
EODNov 5, 2026
25.45USD+0.394%(+0.10)11Vol618OI
ABT280121C00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 25.1000 | 25.4500 | 25.1000 | 25.4500 | +0.394% | 11 | 629 | 0.000% |
| 2026-11-04 | 23.7200 | 25.3500 | 23.4000 | 25.3500 | +24.877% | 37 | 649 | +0.394% |
| 2026-11-03 | 20.5000 | 20.5000 | 20.3000 | 20.3000 | +11.538% | 17 | 665 | +25.369% |
| 2026-10-30 | 18.0000 | 18.2000 | 18.0000 | 18.2000 | +10.976% | 11 | 676 | +39.835% |
| 2026-10-29 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -3.529% | 5 | 681 | +55.183% |
| 2026-10-26 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +8.280% | 3 | 684 | +49.706% |
| 2026-10-23 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +3.974% | 2 | 684 | +62.102% |
| 2026-10-22 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -11.176% | 1 | 684 | +68.543% |
| 2026-10-19 | 17.1000 | 17.1000 | 16.9800 | 17.0000 | -2.857% | 5 | 682 | +49.706% |
| 2026-10-16 | 18.0000 | 18.0000 | 17.5000 | 17.5000 | +17.845% | 3 | 679 | +45.429% |
| 2026-10-12 | 14.6000 | 14.8500 | 14.6000 | 14.8500 | +7.143% | 3 | 678 | +71.380% |
| 2026-10-09 | 13.8600 | 13.8600 | 13.8600 | 13.8600 | +4.604% | 10 | 668 | +83.622% |
| 2026-10-08 | 12.7000 | 13.2500 | 12.7000 | 13.2500 | -1.414% | 5 | 670 | +92.075% |
| 2026-10-07 | 12.6000 | 13.8300 | 12.6000 | 13.4400 | +3.385% | 53 | 669 | +89.360% |
| 2026-10-06 | 13.5000 | 13.5000 | 12.9800 | 13.0000 | -9.471% | 13 | 658 | +95.769% |
| 2026-10-05 | 14.1900 | 14.5000 | 14.1900 | 14.3600 | +22.735% | 8 | 651 | +77.228% |
| 2026-10-02 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -6.400% | 1 | 651 | +117.521% |
| 2026-10-01 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -6.716% | 1 | 652 | +103.600% |
| 2026-09-30 | 13.7000 | 14.0000 | 13.4000 | 13.4000 | -7.522% | 13 | 642 | +89.925% |
| 2026-09-29 | 14.5000 | 14.5000 | 14.0000 | 14.4900 | -3.077% | 11 | 633 | +75.638% |
| 2026-09-28 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +3.103% | 5 | 628 | +70.234% |
| 2026-09-25 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -3.333% | 5 | 623 | +75.517% |
| 2026-09-24 | 15.6000 | 15.6000 | 15.0000 | 15.0000 | -4.459% | 6 | 617 | +69.667% |
| 2026-09-21 | 16.0000 | 16.0000 | 15.7000 | 15.7000 | -0.317% | 8 | 615 | +62.102% |
| 2026-09-17 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -6.194% | 1 | 615 | +61.587% |
| 2026-09-14 | 16.7000 | 16.7900 | 16.7000 | 16.7900 | +4.937% | 2 | 614 | +51.578% |
| 2026-09-11 | 16.0000 | 16.0000 | 15.4000 | 16.0000 | -8.780% | 95 | 531 | +59.062% |
| 2026-09-10 | 17.3000 | 17.5400 | 17.3000 | 17.5400 | -7.878% | 5 | 534 | +45.097% |
| 2026-09-08 | 18.6000 | 19.0400 | 18.6000 | 19.0400 | -12.900% | 2 | 533 | +33.666% |
| 2026-08-31 | 21.8000 | 21.8600 | 21.3100 | 21.8600 | -15.598% | 7 | 538 | +16.423% |
| 2026-08-25 | 26.1000 | 26.1000 | 25.9000 | 25.9000 | -3.430% | 2 | 539 | -1.737% |
| 2026-08-24 | 26.9500 | 26.9500 | 26.8200 | 26.8200 | +1.977% | 6 | 538 | -5.108% |
| 2026-08-21 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | +5.200% | 10 | 535 | -3.232% |
| 2026-08-19 | 25.6100 | 25.6100 | 25.0000 | 25.0000 | +5.042% | 9 | 542 | +1.800% |
| 2026-08-18 | 24.5000 | 24.5000 | 23.5000 | 23.8000 | +4.846% | 6 | 547 | +6.933% |
| 2026-08-13 | 23.6800 | 23.6800 | 22.7000 | 22.7000 | +2.298% | 15 | 545 | +12.115% |
| 2026-08-12 | 22.5000 | 22.5000 | 22.1900 | 22.1900 | +3.209% | 2 | 543 | +14.691% |
| 2026-08-10 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +8.312% | 2 | 543 | +18.372% |
| 2026-08-07 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | +1.795% | 10 | 543 | +28.212% |
| 2026-08-05 | 18.7000 | 19.5000 | 18.7000 | 19.5000 | -0.763% | 2 | 544 | +30.513% |
| 2026-08-04 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -6.429% | 1 | 545 | +29.517% |
| 2026-08-03 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +9.546% | 1 | 546 | +21.190% |
| 2026-07-31 | 19.5000 | 19.5000 | 19.1700 | 19.1700 | -2.690% | 2 | 547 | +32.760% |
| 2026-07-30 | 18.6000 | 19.7000 | 18.6000 | 19.7000 | -6.635% | 10 | 549 | +29.188% |
| 2026-07-29 | 22.0000 | 22.2000 | 21.1000 | 21.1000 | +0.428% | 9 | 550 | +20.616% |
| 2026-07-28 | 20.0000 | 22.5100 | 20.0000 | 21.0100 | +5.050% | 49 | 574 | +21.133% |
| 2026-07-27 | 18.4000 | 20.0000 | 18.4000 | 20.0000 | +9.589% | 7 | 575 | +27.250% |
| 2026-07-24 | 18.5000 | 18.5000 | 18.0000 | 18.2500 | +10.606% | 7 | 571 | +39.452% |
| 2026-07-22 | 16.3000 | 16.5000 | 16.3000 | 16.5000 | +2.484% | 7 | 572 | +54.242% |
| 2026-07-21 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -5.848% | 2 | 574 | +58.075% |
| 2026-07-20 | 17.3000 | 17.3000 | 16.0000 | 17.1000 | +7.547% | 27 | 575 | +48.830% |
| 2026-07-17 | 17.3000 | 17.3000 | 15.9000 | 15.9000 | +1.988% | 45 | 602 | +60.063% |
| 2026-07-16 | 16.5000 | 17.4000 | 15.5000 | 15.5900 | +55.900% | 25 | 614 | +63.246% |
| 2026-07-15 | 10.2000 | 10.2000 | 10.0000 | 10.0000 | -1.961% | 21 | 611 | +154.500% |
| 2026-07-14 | 10.0000 | 10.2000 | 10.0000 | 10.2000 | -10.526% | 8 | 611 | +149.510% |
| 2026-07-13 | 11.5000 | 11.5000 | 11.4000 | 11.4000 | -7.543% | 3 | 611 | +123.246% |
| 2026-07-09 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | -5.154% | 4 | 615 | +106.407% |
| 2026-07-08 | 12.6500 | 13.0000 | 12.6500 | 13.0000 | -8.772% | 14 | 627 | +95.769% |
| 2026-07-07 | 14.9400 | 15.3000 | 14.2500 | 14.2500 | +3.636% | 10 | 626 | +78.596% |
| 2026-07-06 | 13.5000 | 13.7500 | 13.5000 | 13.7500 | +1.476% | 7 | 619 | +85.091% |
| 2026-07-02 | 13.6000 | 13.6000 | 13.5500 | 13.5500 | +16.810% | 7 | 618 | +87.823% |
| 2026-07-01 | 12.7000 | 12.7000 | 11.6000 | 11.6000 | +0.870% | 4 | 616 | +119.397% |
| 2026-06-30 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -8.293% | 1 | 617 | +121.304% |
| 2026-06-26 | 13.0500 | 13.4200 | 12.5400 | 12.5400 | -3.538% | 7 | 613 | +102.951% |
| 2026-06-25 | 12.5000 | 13.0000 | 12.5000 | 13.0000 | +19.266% | 10 | 612 | +95.769% |
| 2026-06-24 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +0.926% | 1 | 613 | +133.486% |
| 2026-06-23 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +5.882% | 6 | 607 | +135.648% |
| 2026-06-22 | 10.3000 | 10.3000 | 10.2000 | 10.2000 | +0.592% | 25 | 582 | +149.510% |
| 2026-06-18 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | +0.595% | 1 | 582 | +150.986% |
| 2026-06-17 | 11.3500 | 11.7000 | 10.0800 | 10.0800 | -9.189% | 13 | 571 | +152.480% |
| 2026-06-16 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +6.731% | 1 | 571 | +129.279% |
| 2026-06-15 | 10.2000 | 10.4000 | 10.0000 | 10.4000 | +2.970% | 32 | 557 | +144.712% |
| 2026-06-12 | 10.2500 | 10.2500 | 10.1000 | 10.1000 | -7.339% | 7 | 560 | +151.980% |
| 2026-06-11 | 10.6700 | 11.0000 | 10.6000 | 10.9000 | -5.217% | 6 | 563 | +133.486% |
| 2026-06-08 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -8.000% | 1 | 564 | +121.304% |
| 2026-06-05 | 12.8000 | 12.8000 | 12.3000 | 12.5000 | +7.852% | 190 | 507 | +103.600% |
| 2026-06-04 | 12.0000 | 12.0000 | 11.5900 | 11.5900 | +11.442% | 4 | 506 | +119.586% |
| 2026-06-03 | 10.4500 | 10.4700 | 10.3400 | 10.4000 | +4.418% | 7 | 506 | +144.712% |
| 2026-06-02 | 10.1000 | 10.1000 | 9.9600 | 9.9600 | -6.479% | 3 | 509 | +155.522% |
| 2026-06-01 | 10.5000 | 10.6500 | 10.5000 | 10.6500 | +13.298% | 5 | 514 | +138.967% |
| 2026-05-29 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +3.297% | 3 | 517 | +170.745% |
| 2026-05-28 | 9.3000 | 9.3000 | 9.0000 | 9.1000 | -2.674% | 43 | 516 | +179.670% |
| 2026-05-27 | 9.5000 | 9.5000 | 9.3500 | 9.3500 | -8.333% | 2 | 514 | +172.193% |
| 2026-05-22 | 10.4700 | 10.4700 | 10.2000 | 10.2000 | +5.155% | 3 | 511 | +149.510% |
| 2026-05-20 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -7.619% | 1 | 512 | +162.371% |
| 2026-05-19 | 10.6700 | 10.6700 | 10.4800 | 10.5000 | +10.526% | 7 | 509 | +142.381% |
| 2026-05-18 | 8.9000 | 9.5500 | 8.9000 | 9.5000 | +10.852% | 54 | 548 | +167.895% |
| 2026-05-15 | 8.9000 | 8.9000 | 8.5700 | 8.5700 | +2.635% | 5 | 550 | +196.966% |
| 2026-05-14 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +4.375% | 1 | 550 | +204.790% |
| 2026-05-13 | 7.8400 | 8.0700 | 7.8400 | 8.0000 | 0.000% | 5 | 547 | +218.125% |
| 2026-05-12 | 7.7000 | 8.0000 | 7.7000 | 8.0000 | +8.548% | 21 | 526 | +218.125% |
| 2026-05-11 | 7.3000 | 7.4300 | 7.1000 | 7.3700 | -7.875% | 215 | 311 | +245.319% |
| 2026-05-08 | 8.3000 | 8.5000 | 7.8000 | 8.0000 | -13.978% | 48 | 311 | +218.125% |
| 2026-05-07 | 8.8500 | 9.3000 | 8.8000 | 9.3000 | +5.562% | 7 | 292 | +173.656% |
| 2026-05-06 | 8.8000 | 9.3000 | 8.3400 | 8.8100 | -2.111% | 35 | 291 | +188.876% |
| 2026-05-05 | 9.0000 | 9.4000 | 8.6000 | 9.0000 | -3.743% | 198 | 256 | +182.778% |
| 2026-05-04 | 9.7000 | 9.7000 | 9.3000 | 9.3500 | -6.500% | 9 | 291 | +172.193% |
| 2026-05-01 | 10.1000 | 10.2000 | 9.9100 | 10.0000 | -3.846% | 16 | 286 | +154.500% |
| 2026-04-30 | 10.1000 | 10.4000 | 10.1000 | 10.4000 | -5.455% | 2 | 286 | +144.712% |
| 2026-04-29 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -9.091% | 6 | 286 | +131.364% |
| 2026-04-28 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +10.000% | 1 | 280 | +110.331% |
| 2026-04-27 | 10.0000 | 11.0000 | 10.0000 | 11.0000 | +6.280% | 4 | 279 | +131.364% |
| 2026-04-24 | 10.3000 | 10.3500 | 10.3000 | 10.3500 | +0.779% | 7 | 279 | +145.894% |
| 2026-04-23 | 10.0300 | 10.5500 | 10.0000 | 10.2700 | -3.113% | 78 | 279 | +147.809% |
| 2026-04-22 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -18.147% | 1 | 235 | +140.094% |
| 2026-04-17 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +0.388% | 1 | 234 | +96.525% |
| 2026-04-16 | 13.0000 | 13.5000 | 12.1000 | 12.9000 | -21.149% | 19 | 234 | +97.287% |
| 2026-04-15 | 16.0000 | 16.9000 | 16.0000 | 16.3600 | +5.548% | 13 | 234 | +55.562% |
| 2026-04-13 | 15.2000 | 15.5000 | 15.2000 | 15.5000 | +4.097% | 3 | 225 | +64.194% |
| 2026-04-10 | 16.2000 | 16.2000 | 14.8900 | 14.8900 | -9.758% | 50 | 225 | +70.920% |
| 2026-04-07 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -4.348% | 1 | 217 | +54.242% |
| 2026-03-31 | 17.3000 | 17.3000 | 17.1000 | 17.2500 | -1.429% | 18 | 217 | +47.536% |
| 2026-03-24 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -6.417% | 1 | 217 | +45.429% |
| 2026-03-23 | 19.4500 | 19.4500 | 18.7000 | 18.7000 | -9.443% | 2 | 216 | +36.096% |
| 2026-03-19 | 21.3500 | 21.3500 | 20.6500 | 20.6500 | -8.628% | 3 | 216 | +23.245% |
| 2026-03-05 | 22.4000 | 22.6000 | 22.4000 | 22.6000 | +2.681% | 2 | 216 | +12.611% |
| 2026-03-04 | 22.0100 | 22.0100 | 22.0100 | 22.0100 | -13.346% | 1 | 216 | +15.629% |
| 2026-03-02 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -1.321% | 1 | 217 | +0.197% |
| 2026-02-27 | 25.5000 | 25.7400 | 25.5000 | 25.7400 | +0.823% | 6 | 216 | -1.127% |
| 2026-02-26 | 25.5000 | 25.5300 | 25.5000 | 25.5300 | +3.738% | 130 | 216 | -0.313% |
| 2026-02-24 | 24.6100 | 24.6100 | 24.6100 | 24.6100 | -2.727% | 50 | 103 | +3.413% |
| 2026-02-23 | 24.1700 | 25.3500 | 24.1700 | 25.3000 | +11.700% | 21 | 94 | +0.593% |
| 2026-02-20 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | -2.413% | 1 | 109 | +12.362% |
| 2026-02-19 | 23.2100 | 23.2100 | 23.2100 | 23.2100 | -3.090% | 8 | 108 | +9.651% |
| 2026-02-18 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | +2.350% | 2 | 104 | +6.263% |
| 2026-02-11 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | +1.518% | 10 | 106 | +8.761% |
| 2026-02-10 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | +6.565% | 3 | 96 | +10.412% |
| 2026-02-06 | 21.6300 | 21.6300 | 21.6300 | 21.6300 | +4.241% | 20 | 99 | +17.661% |
| 2026-02-05 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +6.629% | 1 | 111 | +22.651% |
| 2026-02-03 | 20.1000 | 20.1000 | 19.4600 | 19.4600 | -7.641% | 4 | 112 | +30.781% |
| 2026-02-02 | 21.7000 | 21.8500 | 21.0700 | 21.0700 | +1.787% | 4 | 109 | +20.788% |
| 2026-01-30 | 18.8200 | 20.7000 | 18.8200 | 20.7000 | +9.293% | 31 | 111 | +22.947% |
| 2026-01-29 | 19.4000 | 19.4000 | 18.9400 | 18.9400 | +0.212% | 4 | 120 | +34.372% |
| 2026-01-28 | 19.4000 | 19.4000 | 18.3000 | 18.9000 | -3.571% | 31 | 118 | +34.656% |
| 2026-01-27 | 20.0000 | 20.0000 | 19.6000 | 19.6000 | -3.780% | 5 | 108 | +29.847% |
| 2026-01-26 | 20.6000 | 20.6000 | 19.8500 | 20.3700 | +10.108% | 7 | 105 | +24.939% |
| 2026-01-23 | 21.3500 | 21.3500 | 18.4400 | 18.5000 | -9.314% | 38 | 98 | +37.568% |
| 2026-01-22 | 21.8000 | 21.8500 | 20.4000 | 20.4000 | -31.658% | 12 | 67 | +24.755% |
| 2026-01-20 | 29.8500 | 29.8500 | 29.8500 | 29.8500 | -2.131% | 15 | 55 | -14.740% |
| 2026-01-16 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -9.496% | 10 | 30 | -16.557% |
| 2026-01-09 | 33.7000 | 33.7000 | 33.7000 | 33.7000 | -1.462% | 1 | 30 | -24.481% |
| 2026-01-08 | 35.6500 | 35.6500 | 34.2000 | 34.2000 | +2.549% | 2 | 29 | -25.585% |
| 2025-12-30 | 33.5500 | 33.5500 | 33.3500 | 33.3500 | -1.185% | 2 | 27 | -23.688% |
| 2025-12-24 | 33.7500 | 33.9500 | 33.6300 | 33.7500 | +2.273% | 10 | 22 | -24.593% |
| 2025-12-12 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +5.263% | 1 | 22 | -22.879% |
| 2025-12-10 | 31.3500 | 31.3500 | 31.3500 | 31.3500 | -7.794% | 2 | 22 | -18.820% |
| 2025-12-05 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | -18.465% | 1 | 22 | -25.147% |
| 2025-10-02 | 41.7000 | 41.7000 | 41.7000 | 41.7000 | -3.784% | 1 | 22 | -38.969% |
| 2025-09-19 | 43.3400 | 43.3400 | 43.3400 | 43.3400 | +5.733% | 20 | 21 | -41.278% |
| 2025-09-18 | 40.9900 | 40.9900 | 40.9900 | 40.9900 | -2.474% | 1 | 1 | -37.912% |
| 2025-09-17 | 42.0300 | 42.0300 | 42.0300 | 42.0300 | 0.000% | 1 | 1 | -39.448% |