ABT280121C00120000
ABT Jan 21 2028 120.00 Call
optionOPRA
EODNov 5, 2026
13.80USD-4.828%(-0.70)6Vol664OI
ABT280121C00120000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 14.4600 | 14.4600 | 12.9500 | 13.8000 | -4.828% | 6 | 664 | 0.000% |
| 2026-11-04 | 14.0000 | 14.5000 | 13.3000 | 14.5000 | +35.514% | 52 | 667 | -4.828% |
| 2026-11-03 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +14.316% | 2 | 669 | +28.972% |
| 2026-10-30 | 9.2400 | 9.3600 | 9.2400 | 9.3600 | +25.134% | 5 | 666 | +47.436% |
| 2026-10-27 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | -1.319% | 24 | 666 | +84.492% |
| 2026-10-22 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | +19.937% | 2 | 666 | +82.058% |
| 2026-10-21 | 6.3700 | 6.4200 | 6.3200 | 6.3200 | -24.672% | 11 | 655 | +118.354% |
| 2026-10-20 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | -1.294% | 1 | 656 | +64.482% |
| 2026-10-19 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -4.494% | 2 | 656 | +62.353% |
| 2026-10-16 | 8.7800 | 8.9000 | 8.7800 | 8.9000 | +43.548% | 6 | 656 | +55.056% |
| 2026-10-07 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -1.587% | 1 | 656 | +122.581% |
| 2026-10-06 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +7.509% | 4 | 652 | +119.048% |
| 2026-10-02 | 5.2100 | 5.8600 | 5.2100 | 5.8600 | -16.286% | 11 | 642 | +135.495% |
| 2026-09-30 | 6.9000 | 7.0000 | 6.9000 | 7.0000 | 0.000% | 10 | 642 | +97.143% |
| 2026-09-29 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -4.241% | 130 | 514 | +97.143% |
| 2026-09-28 | 7.2000 | 7.3100 | 7.2000 | 7.3100 | -3.816% | 2 | 514 | +88.782% |
| 2026-09-24 | 8.2400 | 8.2400 | 7.6000 | 7.6000 | -7.879% | 6 | 514 | +81.579% |
| 2026-09-21 | 8.1000 | 8.2500 | 8.1000 | 8.2500 | +1.227% | 13 | 503 | +67.273% |
| 2026-09-17 | 7.5600 | 8.1500 | 7.5600 | 8.1500 | +1.875% | 5 | 503 | +69.325% |
| 2026-09-16 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +2.564% | 2 | 505 | +72.500% |
| 2026-09-15 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -7.143% | 1 | 505 | +76.923% |
| 2026-09-14 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -5.618% | 3 | 502 | +64.286% |
| 2026-09-10 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -14.423% | 8 | 494 | +55.056% |
| 2026-09-08 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -1.887% | 2 | 492 | +32.692% |
| 2026-09-03 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -13.469% | 17 | 492 | +30.189% |
| 2026-09-02 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -6.986% | 4 | 488 | +12.653% |
| 2026-08-28 | 13.1300 | 13.1700 | 12.9000 | 13.1700 | +2.093% | 3 | 488 | +4.784% |
| 2026-08-27 | 13.0000 | 13.0000 | 12.9000 | 12.9000 | -15.686% | 2 | 489 | +6.977% |
| 2026-08-26 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -4.969% | 1 | 489 | -9.804% |
| 2026-08-24 | 16.1400 | 16.2000 | 16.1000 | 16.1000 | +3.205% | 3 | 490 | -14.286% |
| 2026-08-21 | 15.0000 | 15.7000 | 15.0000 | 15.6000 | +3.654% | 5 | 488 | -11.538% |
| 2026-08-19 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +7.500% | 1 | 489 | -8.306% |
| 2026-08-18 | 14.0000 | 14.0000 | 13.7200 | 14.0000 | +12.000% | 12 | 488 | -1.429% |
| 2026-08-17 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -5.660% | 22 | 488 | +10.400% |
| 2026-08-14 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +2.554% | 2 | 488 | +4.151% |
| 2026-08-13 | 13.4500 | 13.5100 | 12.9000 | 12.9200 | +1.732% | 17 | 497 | +6.811% |
| 2026-08-12 | 12.0000 | 13.0000 | 12.0000 | 12.7000 | +3.673% | 4 | 494 | +8.661% |
| 2026-08-11 | 12.4200 | 12.4200 | 12.2500 | 12.2500 | -0.407% | 9 | 494 | +12.653% |
| 2026-08-10 | 12.0000 | 12.3000 | 12.0000 | 12.3000 | +6.034% | 9 | 490 | +12.195% |
| 2026-08-06 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +4.223% | 1 | 490 | +18.966% |
| 2026-08-04 | 11.1300 | 11.1300 | 11.1300 | 11.1300 | -5.678% | 1 | 489 | +23.989% |
| 2026-08-03 | 10.4000 | 11.8000 | 10.4000 | 11.8000 | -7.451% | 2 | 489 | +16.949% |
| 2026-07-29 | 13.0000 | 13.4500 | 12.7500 | 12.7500 | +5.721% | 15 | 487 | +8.235% |
| 2026-07-28 | 11.2000 | 12.5500 | 11.2000 | 12.0600 | +11.050% | 48 | 481 | +14.428% |
| 2026-07-27 | 11.0000 | 11.0000 | 10.8600 | 10.8600 | +10.816% | 13 | 483 | +27.072% |
| 2026-07-24 | 10.1000 | 10.2500 | 9.8000 | 9.8000 | +13.953% | 3 | 485 | +40.816% |
| 2026-07-22 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -3.803% | 10 | 485 | +60.465% |
| 2026-07-20 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | +2.759% | 10 | 486 | +54.362% |
| 2026-07-17 | 9.2700 | 9.3700 | 8.7000 | 8.7000 | -1.136% | 14 | 477 | +58.621% |
| 2026-07-16 | 9.0000 | 9.0000 | 8.5600 | 8.8000 | +76.000% | 6 | 476 | +56.818% |
| 2026-07-14 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -18.434% | 1 | 476 | +176.000% |
| 2026-07-10 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -7.121% | 1 | 477 | +125.122% |
| 2026-07-08 | 6.6000 | 6.6000 | 6.3800 | 6.6000 | +0.457% | 58 | 446 | +109.091% |
| 2026-06-26 | 6.6600 | 6.6600 | 6.5700 | 6.5700 | -1.940% | 2 | 445 | +110.046% |
| 2026-06-25 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +27.619% | 2 | 447 | +105.970% |
| 2026-06-23 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +2.941% | 2 | 447 | +162.857% |
| 2026-06-18 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -6.422% | 2 | 449 | +170.588% |
| 2026-06-01 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +22.472% | 1 | 450 | +153.211% |
| 2026-05-28 | 4.5000 | 4.8000 | 4.4500 | 4.4500 | -7.292% | 6 | 446 | +210.112% |
| 2026-05-26 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.000% | 1 | 445 | +187.500% |
| 2026-05-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.961% | 1 | 445 | +176.000% |
| 2026-05-20 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 0.000% | 2 | 445 | +170.588% |
| 2026-05-19 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | +15.909% | 3 | 446 | +170.588% |
| 2026-05-18 | 3.9000 | 4.7000 | 3.9000 | 4.4000 | +8.108% | 30 | 425 | +213.636% |
| 2026-05-14 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +23.333% | 2 | 425 | +239.066% |
| 2026-05-11 | 3.5000 | 3.5000 | 3.3000 | 3.3000 | -10.811% | 5 | 421 | +318.182% |
| 2026-05-08 | 4.0000 | 4.0000 | 3.6500 | 3.7000 | -8.189% | 6 | 421 | +272.973% |
| 2026-05-06 | 4.0700 | 4.0900 | 4.0300 | 4.0300 | -1.707% | 7 | 416 | +242.432% |
| 2026-05-05 | 4.2000 | 4.2000 | 3.9000 | 4.1000 | -3.981% | 6 | 416 | +236.585% |
| 2026-05-04 | 4.1600 | 4.2700 | 4.1500 | 4.2700 | -9.149% | 3 | 411 | +223.185% |
| 2026-05-01 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 0.000% | 1 | 407 | +193.617% |
| 2026-04-30 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -12.639% | 15 | 407 | +193.617% |
| 2026-04-29 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | +12.552% | 11 | 392 | +156.506% |
| 2026-04-24 | 4.9000 | 4.9000 | 4.7800 | 4.7800 | +1.702% | 2 | 392 | +188.703% |
| 2026-04-23 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -6.188% | 2 | 394 | +193.617% |
| 2026-04-22 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | +0.200% | 1 | 394 | +175.449% |
| 2026-04-21 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | -11.032% | 2 | 392 | +176.000% |
| 2026-04-20 | 5.9000 | 6.2000 | 5.6200 | 5.6200 | -4.746% | 13 | 392 | +145.552% |
| 2026-04-17 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -3.279% | 8 | 383 | +133.898% |
| 2026-04-16 | 6.5000 | 6.5000 | 5.5000 | 6.1000 | -26.506% | 10 | 375 | +126.230% |
| 2026-04-14 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +5.063% | 1 | 365 | +66.265% |
| 2026-04-13 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -0.878% | 1 | 366 | +74.684% |
| 2026-04-10 | 9.1400 | 9.1400 | 7.9700 | 7.9700 | -9.226% | 2 | 366 | +73.149% |
| 2026-03-31 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | -2.444% | 1 | 365 | +57.175% |
| 2026-03-30 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -13.127% | 1 | 365 | +53.333% |
| 2026-03-27 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | +3.600% | 1 | 364 | +33.205% |
| 2026-03-23 | 11.0000 | 11.0000 | 10.0000 | 10.0000 | -16.667% | 14 | 365 | +38.000% |
| 2026-03-12 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +1.266% | 4 | 368 | +15.000% |
| 2026-03-11 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -3.423% | 1 | 364 | +16.456% |
| 2026-03-10 | 11.8000 | 12.2700 | 11.8000 | 12.2700 | -19.276% | 23 | 363 | +12.469% |
| 2026-02-26 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +8.571% | 50 | 386 | -9.211% |
| 2026-02-25 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +4.244% | 1 | 336 | -1.429% |
| 2026-02-11 | 13.4300 | 13.4300 | 13.4300 | 13.4300 | +1.358% | 2 | 336 | +2.755% |
| 2026-02-10 | 13.0000 | 13.2500 | 13.0000 | 13.2500 | +11.345% | 4 | 336 | +4.151% |
| 2026-02-06 | 11.7500 | 11.9000 | 11.5000 | 11.9000 | +6.250% | 187 | 340 | +15.966% |
| 2026-02-05 | 11.7600 | 11.7600 | 11.2000 | 11.2000 | -2.524% | 28 | 436 | +23.214% |
| 2026-02-03 | 11.0000 | 11.4900 | 11.0000 | 11.4900 | -1.542% | 3 | 440 | +20.104% |
| 2026-02-02 | 11.8800 | 12.1500 | 11.6700 | 11.6700 | +11.675% | 5 | 442 | +18.252% |
| 2026-01-30 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +6.091% | 1 | 444 | +32.057% |
| 2026-01-28 | 10.2000 | 10.2000 | 9.7000 | 9.8500 | -5.922% | 19 | 445 | +40.102% |
| 2026-01-27 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | -0.946% | 1 | 442 | +31.805% |
| 2026-01-26 | 10.7800 | 10.7800 | 10.5700 | 10.5700 | +9.534% | 2 | 441 | +30.558% |
| 2026-01-23 | 9.8500 | 10.0000 | 9.0500 | 9.6500 | -6.311% | 178 | 440 | +43.005% |
| 2026-01-22 | 10.4700 | 11.7100 | 10.0000 | 10.3000 | -40.771% | 113 | 273 | +33.981% |
| 2026-01-21 | 17.3900 | 17.3900 | 17.3900 | 17.3900 | -8.474% | 1 | 191 | -20.644% |
| 2026-01-16 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -1.299% | 1 | 190 | -27.368% |
| 2026-01-14 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -1.282% | 1 | 190 | -28.312% |
| 2026-01-13 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -11.685% | 1 | 189 | -29.231% |
| 2026-01-07 | 22.0800 | 22.0800 | 22.0800 | 22.0800 | +8.768% | 1 | 188 | -37.500% |
| 2026-01-02 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -4.918% | 1 | 188 | -32.020% |
| 2025-12-24 | 21.5000 | 21.5000 | 21.3500 | 21.3500 | -4.131% | 16 | 180 | -35.363% |
| 2025-12-22 | 22.2700 | 22.2700 | 22.2700 | 22.2700 | +3.341% | 1 | 180 | -38.033% |
| 2025-12-12 | 21.5000 | 21.5500 | 21.5000 | 21.5500 | +11.082% | 13 | 179 | -35.963% |
| 2025-12-09 | 19.5500 | 19.6000 | 19.4000 | 19.4000 | -5.366% | 165 | 192 | -28.866% |
| 2025-12-08 | 20.6000 | 20.6000 | 20.5000 | 20.5000 | -14.938% | 8 | 29 | -32.683% |
| 2025-11-21 | 24.0000 | 24.1000 | 24.0000 | 24.1000 | +12.093% | 2 | 21 | -42.739% |
| 2025-11-20 | 21.5500 | 21.6500 | 21.5000 | 21.5000 | -9.815% | 4 | 21 | -35.814% |
| 2025-10-27 | 23.8400 | 23.8400 | 23.8400 | 23.8400 | -20.000% | 1 | 18 | -42.114% |
| 2025-09-19 | 29.5500 | 29.8000 | 29.5500 | 29.8000 | +7.079% | 2 | 18 | -53.691% |
| 2025-09-15 | 27.8400 | 27.8400 | 27.8300 | 27.8300 | 0.000% | 18 | 18 | -50.413% |