ABT280121C00110000
ABT Jan 21 2028 110.00 Call
optionOPRA
EODNov 5, 2026
18.34USD-4.974%(-0.96)5Vol1,404OI
ABT280121C00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 20.0000 | 20.0000 | 18.3400 | 18.3400 | -4.974% | 5 | 1,408 | 0.000% |
| 2026-11-04 | 18.8600 | 19.3000 | 17.2000 | 19.3000 | +45.660% | 879 | 1,409 | -4.974% |
| 2026-10-30 | 12.9500 | 13.2500 | 12.9500 | 13.2500 | +25.000% | 13 | 1,420 | +38.415% |
| 2026-10-29 | 11.8800 | 11.8800 | 10.6000 | 10.6000 | -10.169% | 4 | 1,417 | +73.019% |
| 2026-10-28 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -7.087% | 1 | 1,416 | +55.424% |
| 2026-10-26 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +15.141% | 2 | 1,418 | +44.409% |
| 2026-10-22 | 11.4200 | 11.4200 | 11.0300 | 11.0300 | +16.105% | 12 | 1,406 | +66.274% |
| 2026-10-21 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -20.833% | 3 | 1,403 | +93.053% |
| 2026-10-20 | 11.8300 | 12.0000 | 11.8300 | 12.0000 | -4.762% | 876 | 556 | +52.833% |
| 2026-10-15 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +21.154% | 10 | 546 | +45.556% |
| 2026-10-12 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +5.691% | 1 | 546 | +76.346% |
| 2026-10-09 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | +10.314% | 2 | 544 | +86.382% |
| 2026-10-08 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -8.419% | 1 | 545 | +105.605% |
| 2026-10-07 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | -0.307% | 1 | 546 | +88.296% |
| 2026-10-06 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | +20.025% | 1 | 545 | +87.718% |
| 2026-10-02 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -0.853% | 1 | 546 | +125.307% |
| 2026-10-01 | 8.9800 | 8.9800 | 8.2100 | 8.2100 | -17.321% | 2 | 546 | +123.386% |
| 2026-09-29 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | -9.727% | 1 | 545 | +84.693% |
| 2026-09-24 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -3.084% | 1 | 546 | +66.727% |
| 2026-09-21 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -2.991% | 1 | 546 | +61.586% |
| 2026-09-17 | 11.2000 | 11.7000 | 11.2000 | 11.7000 | -0.171% | 2 | 546 | +56.752% |
| 2026-09-16 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | +4.736% | 1 | 545 | +56.485% |
| 2026-09-15 | 11.1800 | 11.1900 | 11.1800 | 11.1900 | -7.368% | 3 | 545 | +63.896% |
| 2026-09-11 | 12.0800 | 12.0800 | 12.0800 | 12.0800 | -0.165% | 2 | 544 | +51.821% |
| 2026-09-10 | 12.6500 | 12.6500 | 12.0000 | 12.1000 | -8.333% | 12 | 537 | +51.570% |
| 2026-09-09 | 13.7000 | 13.7000 | 13.2000 | 13.2000 | +1.538% | 27 | 512 | +38.939% |
| 2026-09-08 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -12.752% | 1 | 511 | +41.077% |
| 2026-09-04 | 15.0000 | 15.7000 | 14.9000 | 14.9000 | +2.055% | 155 | 433 | +23.087% |
| 2026-09-03 | 14.9000 | 14.9000 | 14.6000 | 14.6000 | -10.429% | 39 | 406 | +25.616% |
| 2026-08-31 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -5.998% | 1 | 406 | +12.515% |
| 2026-08-27 | 17.3400 | 17.3400 | 17.3400 | 17.3400 | -13.945% | 1 | 406 | +5.767% |
| 2026-08-26 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -1.371% | 3 | 406 | -8.983% |
| 2026-08-25 | 19.5000 | 20.4800 | 19.5000 | 20.4300 | -2.529% | 9 | 407 | -10.230% |
| 2026-08-24 | 20.6800 | 21.1000 | 20.6800 | 20.9600 | +5.327% | 6 | 408 | -12.500% |
| 2026-08-21 | 20.5000 | 20.5000 | 19.9000 | 19.9000 | -0.995% | 4 | 407 | -7.839% |
| 2026-08-19 | 19.3000 | 20.1000 | 19.3000 | 20.1000 | +11.050% | 6 | 408 | -8.756% |
| 2026-08-18 | 18.5000 | 18.5000 | 18.1000 | 18.1000 | -1.093% | 17 | 396 | +1.326% |
| 2026-08-13 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +13.103% | 2 | 396 | +0.219% |
| 2026-08-10 | 16.1800 | 16.1800 | 16.1800 | 16.1800 | +1.125% | 7 | 403 | +13.350% |
| 2026-08-06 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -1.235% | 20 | 403 | +14.625% |
| 2026-08-03 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +14.085% | 1 | 403 | +13.210% |
| 2026-07-30 | 14.6300 | 14.7600 | 14.2000 | 14.2000 | -17.442% | 31 | 421 | +29.155% |
| 2026-07-29 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +10.256% | 1 | 421 | +6.628% |
| 2026-07-28 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +6.122% | 1 | 421 | +17.564% |
| 2026-07-27 | 14.2500 | 14.7000 | 14.2500 | 14.7000 | +21.488% | 4 | 419 | +24.762% |
| 2026-07-22 | 12.2000 | 12.2000 | 12.1000 | 12.1000 | +4.491% | 15 | 419 | +51.570% |
| 2026-07-21 | 12.2500 | 12.2500 | 11.5800 | 11.5800 | -13.903% | 3 | 418 | +58.377% |
| 2026-07-20 | 12.4000 | 13.4500 | 12.4000 | 13.4500 | +6.156% | 11 | 411 | +36.357% |
| 2026-07-17 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | +3.008% | 1 | 411 | +44.751% |
| 2026-07-16 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +73.239% | 1 | 411 | +49.106% |
| 2026-07-15 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +0.996% | 10 | 411 | +158.310% |
| 2026-07-14 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | -16.310% | 1 | 411 | +160.882% |
| 2026-07-09 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -25.134% | 10 | 401 | +118.333% |
| 2026-07-07 | 10.6000 | 11.3800 | 10.6000 | 11.2200 | +27.500% | 40 | 393 | +63.458% |
| 2026-07-02 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +4.762% | 3 | 393 | +108.409% |
| 2026-06-30 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -4.110% | 10 | 393 | +118.333% |
| 2026-06-25 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | +1.389% | 4 | 393 | +109.361% |
| 2026-06-24 | 8.0300 | 8.6400 | 8.0300 | 8.6400 | +23.429% | 12 | 393 | +112.269% |
| 2026-06-17 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -6.791% | 10 | 384 | +162.000% |
| 2026-06-16 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +2.877% | 1 | 384 | +144.208% |
| 2026-06-15 | 7.2600 | 7.3000 | 7.2600 | 7.3000 | -8.176% | 37 | 384 | +151.233% |
| 2026-06-11 | 7.5000 | 7.9500 | 7.5000 | 7.9500 | -3.636% | 12 | 386 | +130.692% |
| 2026-06-10 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -8.333% | 2 | 388 | +122.303% |
| 2026-06-09 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -3.743% | 2 | 388 | +103.778% |
| 2026-06-05 | 9.4000 | 9.6500 | 9.3500 | 9.3500 | +33.381% | 10 | 390 | +96.150% |
| 2026-06-02 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | -2.639% | 10 | 390 | +161.626% |
| 2026-06-01 | 7.5500 | 7.5500 | 7.2000 | 7.2000 | +16.129% | 2 | 390 | +154.722% |
| 2026-05-28 | 6.2100 | 6.2100 | 6.2000 | 6.2000 | -7.463% | 10 | 388 | +195.806% |
| 2026-05-27 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -1.471% | 5 | 383 | +173.731% |
| 2026-05-26 | 6.5200 | 6.8000 | 6.5200 | 6.8000 | -3.134% | 11 | 383 | +169.706% |
| 2026-05-21 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | -1.543% | 5 | 383 | +161.254% |
| 2026-05-20 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | -3.649% | 30 | 406 | +157.223% |
| 2026-05-19 | 7.0000 | 7.4000 | 7.0000 | 7.4000 | +10.448% | 11 | 406 | +147.838% |
| 2026-05-18 | 6.2000 | 6.7000 | 6.2000 | 6.7000 | +13.176% | 51 | 414 | +173.731% |
| 2026-05-15 | 5.5700 | 5.9200 | 5.5700 | 5.9200 | -23.117% | 5 | 412 | +209.797% |
| 2026-05-14 | 5.7900 | 7.7000 | 5.7100 | 7.7000 | +40.000% | 24 | 390 | +138.182% |
| 2026-05-13 | 5.2500 | 5.5000 | 5.2500 | 5.5000 | -2.655% | 7 | 388 | +233.455% |
| 2026-05-12 | 5.9000 | 5.9000 | 4.8700 | 5.6500 | +16.736% | 140 | 263 | +224.602% |
| 2026-05-11 | 5.4000 | 5.4000 | 4.8200 | 4.8400 | -11.355% | 33 | 239 | +278.926% |
| 2026-05-08 | 5.8000 | 6.3300 | 5.4600 | 5.4600 | -14.016% | 18 | 239 | +235.897% |
| 2026-05-07 | 6.3700 | 6.3700 | 6.3500 | 6.3500 | +5.833% | 23 | 221 | +188.819% |
| 2026-05-06 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +3.448% | 1 | 215 | +205.667% |
| 2026-05-05 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -8.661% | 8 | 215 | +216.207% |
| 2026-05-04 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -5.082% | 8 | 217 | +188.819% |
| 2026-05-01 | 6.8000 | 7.0000 | 6.6900 | 6.6900 | -9.595% | 22 | 202 | +174.141% |
| 2026-04-29 | 7.5300 | 7.5300 | 7.4000 | 7.4000 | -5.128% | 7 | 202 | +147.838% |
| 2026-04-28 | 8.0600 | 8.0600 | 7.8000 | 7.8000 | +5.121% | 13 | 199 | +135.128% |
| 2026-04-27 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | +4.654% | 5 | 190 | +147.170% |
| 2026-04-23 | 7.0100 | 7.1200 | 6.8200 | 7.0900 | +1.286% | 72 | 190 | +158.674% |
| 2026-04-22 | 7.5000 | 7.5000 | 7.0000 | 7.0000 | -6.667% | 7 | 132 | +162.000% |
| 2026-04-21 | 8.4000 | 8.4000 | 7.4000 | 7.5000 | -13.094% | 29 | 124 | +144.533% |
| 2026-04-20 | 9.0000 | 9.0700 | 8.6300 | 8.6300 | -4.111% | 11 | 124 | +112.514% |
| 2026-04-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +4.651% | 2 | 115 | +103.778% |
| 2026-04-16 | 10.0000 | 10.0000 | 8.6000 | 8.6000 | -22.523% | 13 | 115 | +113.256% |
| 2026-04-14 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | 0.000% | 1 | 105 | +65.225% |
| 2026-04-13 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +5.714% | 10 | 106 | +65.225% |
| 2026-04-10 | 11.6000 | 12.7000 | 10.5000 | 10.5000 | -40.000% | 20 | 106 | +74.667% |
| 2026-03-05 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -6.667% | 1 | 96 | +4.800% |
| 2026-03-02 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -1.316% | 1 | 96 | -2.187% |
| 2026-02-26 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +5.556% | 1 | 97 | -3.474% |
| 2026-02-24 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -5.512% | 2 | 97 | +1.889% |
| 2026-02-23 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | +4.384% | 5 | 98 | -3.727% |
| 2026-02-18 | 18.1000 | 18.2500 | 18.0800 | 18.2500 | +3.107% | 8 | 103 | +0.493% |
| 2026-02-13 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +1.143% | 4 | 112 | +3.616% |
| 2026-02-12 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -1.130% | 2 | 112 | +4.800% |
| 2026-02-10 | 17.5000 | 17.7000 | 17.5000 | 17.7000 | +6.627% | 8 | 110 | +3.616% |
| 2026-02-09 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +0.606% | 1 | 114 | +10.482% |
| 2026-02-06 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +5.769% | 1 | 114 | +11.152% |
| 2026-02-05 | 16.2400 | 16.2400 | 15.6000 | 15.6000 | -1.763% | 3 | 114 | +17.564% |
| 2026-02-04 | 15.4000 | 15.8800 | 15.0000 | 15.8800 | +2.850% | 5 | 114 | +15.491% |
| 2026-02-03 | 14.5000 | 15.4400 | 14.5000 | 15.4400 | -2.093% | 13 | 116 | +18.782% |
| 2026-02-02 | 16.5000 | 16.7000 | 15.6800 | 15.7700 | +1.611% | 12 | 105 | +16.297% |
| 2026-01-30 | 13.9500 | 15.7000 | 13.9500 | 15.5200 | +10.857% | 6 | 98 | +18.170% |
| 2026-01-29 | 13.8000 | 14.2000 | 13.5000 | 14.0000 | -3.448% | 13 | 99 | +31.000% |
| 2026-01-28 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -1.695% | 1 | 96 | +26.483% |
| 2026-01-26 | 14.9000 | 14.9000 | 14.7500 | 14.7500 | +8.059% | 12 | 96 | +24.339% |
| 2026-01-23 | 14.9000 | 14.9000 | 13.4000 | 13.6500 | -8.328% | 24 | 97 | +34.359% |
| 2026-01-22 | 14.1900 | 17.0500 | 14.1900 | 14.8900 | -40.440% | 68 | 84 | +23.170% |
| 2026-01-13 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -14.966% | 1 | 41 | -26.640% |
| 2026-01-06 | 29.4000 | 29.4000 | 29.4000 | 29.4000 | +13.120% | 1 | 41 | -37.619% |
| 2025-12-30 | 25.9900 | 25.9900 | 25.9900 | 25.9900 | -3.022% | 20 | 41 | -29.434% |
| 2025-12-29 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | +1.323% | 1 | 30 | -31.567% |
| 2025-12-26 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | -2.936% | 1 | 29 | -30.662% |
| 2025-12-24 | 27.3000 | 27.5000 | 27.2500 | 27.2500 | -6.034% | 4 | 26 | -32.697% |
| 2025-12-15 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +15.768% | 11 | 26 | -36.759% |
| 2025-12-10 | 24.7500 | 25.0500 | 24.7500 | 25.0500 | -11.012% | 2 | 29 | -26.786% |
| 2025-12-03 | 28.1500 | 28.1500 | 28.1500 | 28.1500 | -5.664% | 1 | 29 | -34.849% |
| 2025-11-26 | 29.8400 | 29.8400 | 29.8400 | 29.8400 | -0.633% | 1 | 29 | -38.539% |
| 2025-11-25 | 30.0300 | 30.0300 | 30.0300 | 30.0300 | -0.727% | 1 | 29 | -38.928% |
| 2025-11-21 | 30.0000 | 30.2500 | 30.0000 | 30.2500 | +10.806% | 2 | 28 | -39.372% |
| 2025-11-20 | 27.4000 | 27.4000 | 27.3000 | 27.3000 | -12.863% | 2 | 27 | -32.821% |
| 2025-11-14 | 31.4300 | 31.4300 | 31.3300 | 31.3300 | +12.093% | 3 | 27 | -41.462% |
| 2025-11-05 | 28.6200 | 28.7000 | 27.9500 | 27.9500 | +0.721% | 5 | 28 | -34.383% |
| 2025-10-30 | 28.9100 | 28.9100 | 27.7500 | 27.7500 | -5.419% | 11 | 23 | -33.910% |
| 2025-10-24 | 29.3400 | 29.3400 | 29.3400 | 29.3400 | -3.168% | 1 | 12 | -37.491% |
| 2025-10-15 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | -11.144% | 5 | 12 | -39.472% |
| 2025-10-10 | 34.1000 | 34.1000 | 34.1000 | 34.1000 | -4.615% | 1 | 7 | -46.217% |
| 2025-10-09 | 35.7500 | 35.7500 | 35.7500 | 35.7500 | +11.544% | 2 | 6 | -48.699% |
| 2025-10-01 | 32.0500 | 32.0500 | 32.0500 | 32.0500 | -5.596% | 2 | 4 | -42.777% |
| 2025-09-25 | 33.9500 | 33.9500 | 33.9500 | 33.9500 | -7.114% | 1 | 2 | -45.979% |
| 2025-09-23 | 36.5500 | 36.5500 | 36.5500 | 36.5500 | +13.368% | 1 | 2 | -49.822% |
| 2025-09-16 | 32.2400 | 32.2400 | 32.2400 | 32.2400 | 0.000% | 1 | 1 | -43.114% |