ABT280121C00125000
ABT Jan 21 2028 125.00 Call
optionOPRA
EODNov 5, 2026
11.02USD-8.167%(-0.98)5Vol715OI
ABT280121C00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 11.1000 | 11.1000 | 11.0200 | 11.0200 | -8.167% | 5 | 720 | 0.000% |
| 2026-11-04 | 11.7500 | 12.3000 | 11.7300 | 12.0000 | +88.976% | 21 | 703 | -8.167% |
| 2026-10-28 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -5.224% | 1 | 702 | +73.543% |
| 2026-10-27 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +17.544% | 8 | 694 | +64.478% |
| 2026-10-21 | 7.1000 | 7.1000 | 5.4300 | 5.7000 | -20.391% | 10 | 684 | +93.333% |
| 2026-10-19 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | +6.866% | 1 | 685 | +53.911% |
| 2026-10-13 | 6.7500 | 7.0000 | 6.7000 | 6.7000 | +28.846% | 293 | 550 | +64.478% |
| 2026-10-07 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -6.306% | 8 | 542 | +111.923% |
| 2026-10-06 | 5.0000 | 5.5500 | 5.0000 | 5.5500 | -9.016% | 6 | 537 | +98.559% |
| 2026-09-29 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +1.667% | 3 | 534 | +80.656% |
| 2026-09-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -11.765% | 8 | 526 | +83.667% |
| 2026-09-23 | 7.2000 | 7.2000 | 6.8000 | 6.8000 | -1.449% | 4 | 530 | +62.059% |
| 2026-09-22 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +4.545% | 8 | 522 | +59.710% |
| 2026-09-15 | 6.6500 | 6.6500 | 6.6000 | 6.6000 | -6.383% | 8 | 528 | +66.970% |
| 2026-09-14 | 7.2000 | 7.2000 | 7.0500 | 7.0500 | +5.224% | 2 | 529 | +56.312% |
| 2026-09-11 | 6.3400 | 6.7000 | 6.3400 | 6.7000 | -18.293% | 10 | 529 | +64.478% |
| 2026-09-09 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +1.235% | 46 | 483 | +34.390% |
| 2026-09-08 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -21.359% | 70 | 483 | +36.049% |
| 2026-08-31 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -8.036% | 10 | 475 | +6.990% |
| 2026-08-27 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -11.041% | 3 | 478 | -1.607% |
| 2026-08-26 | 13.4500 | 13.4500 | 12.5800 | 12.5900 | -3.525% | 53 | 488 | -12.470% |
| 2026-08-25 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -4.605% | 3 | 485 | -15.556% |
| 2026-08-24 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | +9.440% | 1 | 484 | -19.444% |
| 2026-08-20 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +1.461% | 9 | 475 | -11.840% |
| 2026-08-19 | 12.5500 | 12.8500 | 12.3200 | 12.3200 | +4.142% | 111 | 368 | -10.552% |
| 2026-08-18 | 11.8400 | 11.8400 | 11.8300 | 11.8300 | +6.194% | 2 | 367 | -6.847% |
| 2026-08-13 | 11.3700 | 11.3700 | 11.1400 | 11.1400 | +18.511% | 9 | 358 | -1.077% |
| 2026-08-07 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +6.940% | 9 | 349 | +17.234% |
| 2026-08-05 | 8.8900 | 8.9400 | 8.7700 | 8.7900 | +4.643% | 96 | 258 | +25.370% |
| 2026-07-31 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -24.324% | 9 | 249 | +31.190% |
| 2026-07-29 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +40.506% | 1 | 249 | -0.721% |
| 2026-07-23 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +3.268% | 9 | 240 | +39.494% |
| 2026-07-21 | 7.7000 | 7.7000 | 7.6500 | 7.6500 | -2.672% | 13 | 227 | +44.052% |
| 2026-07-17 | 7.9000 | 7.9000 | 7.8600 | 7.8600 | +51.154% | 2 | 226 | +40.204% |
| 2026-07-08 | 5.3000 | 5.3000 | 4.9900 | 5.2000 | +4.208% | 18 | 220 | +111.923% |
| 2026-06-24 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | +24.750% | 1 | 220 | +120.842% |
| 2026-06-22 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -5.882% | 3 | 220 | +175.500% |
| 2026-06-18 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -3.409% | 1 | 221 | +159.294% |
| 2026-06-15 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -12.000% | 3 | 221 | +150.455% |
| 2026-06-04 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +10.619% | 2 | 219 | +120.400% |
| 2026-06-02 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +10.244% | 1 | 218 | +143.805% |
| 2026-06-01 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -1.205% | 15 | 203 | +168.780% |
| 2026-05-20 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -4.598% | 1 | 204 | +165.542% |
| 2026-05-19 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +35.937% | 1 | 204 | +153.333% |
| 2026-05-14 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | +3.226% | 16 | 204 | +244.375% |
| 2026-05-13 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +16.981% | 15 | 196 | +255.484% |
| 2026-05-11 | 2.9800 | 2.9800 | 2.6500 | 2.6500 | -22.059% | 66 | 190 | +315.849% |
| 2026-05-05 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -21.114% | 4 | 190 | +224.118% |
| 2026-04-29 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +10.230% | 1 | 190 | +155.684% |
| 2026-04-24 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | +0.773% | 3 | 190 | +181.841% |
| 2026-04-22 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -5.366% | 1 | 190 | +184.021% |
| 2026-04-21 | 4.5000 | 4.5000 | 4.1000 | 4.1000 | -14.761% | 3 | 188 | +168.780% |
| 2026-04-20 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | +4.565% | 1 | 188 | +129.106% |
| 2026-04-16 | 5.5000 | 5.5000 | 4.6000 | 4.6000 | -33.333% | 2 | 188 | +139.565% |
| 2026-04-08 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -22.034% | 1 | 188 | +59.710% |
| 2026-03-23 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -17.290% | 1 | 188 | +24.520% |
| 2026-03-10 | 10.6200 | 10.7900 | 10.5900 | 10.7000 | -8.936% | 50 | 188 | +2.991% |
| 2026-03-02 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -0.424% | 16 | 189 | -6.213% |
| 2026-02-23 | 12.0500 | 12.0500 | 11.7500 | 11.8000 | +14.010% | 18 | 189 | -6.610% |
| 2026-02-09 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +8.947% | 2 | 184 | +6.473% |
| 2026-02-05 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -1.656% | 2 | 184 | +16.000% |
| 2026-02-03 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | +21.509% | 1 | 184 | +14.079% |
| 2026-01-28 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -3.753% | 1 | 184 | +38.616% |
| 2026-01-23 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | -14.757% | 2 | 185 | +33.414% |
| 2026-01-22 | 9.4000 | 9.9900 | 8.5200 | 9.6900 | -39.438% | 42 | 185 | +13.725% |
| 2026-01-16 | 15.9500 | 16.0000 | 15.9500 | 16.0000 | -6.433% | 5 | 179 | -31.125% |
| 2026-01-15 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +0.885% | 1 | 179 | -35.556% |
| 2026-01-13 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -11.488% | 1 | 178 | -34.985% |
| 2026-01-09 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | +11.792% | 1 | 177 | -42.454% |
| 2026-01-05 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | -8.883% | 4 | 178 | -35.668% |
| 2025-12-24 | 18.9000 | 19.0500 | 18.8000 | 18.8000 | -6.561% | 14 | 178 | -41.383% |
| 2025-12-17 | 20.1700 | 20.1700 | 20.1200 | 20.1200 | +1.004% | 2 | 178 | -45.229% |
| 2025-12-16 | 19.9200 | 19.9200 | 19.9200 | 19.9200 | -2.544% | 1 | 177 | -44.679% |
| 2025-12-15 | 20.3600 | 20.4400 | 20.3600 | 20.4400 | +21.306% | 2 | 176 | -46.086% |
| 2025-12-10 | 17.0000 | 17.0000 | 16.8500 | 16.8500 | -0.296% | 3 | 178 | -34.599% |
| 2025-12-09 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -2.650% | 160 | 178 | -34.793% |
| 2025-12-08 | 17.2500 | 17.3600 | 17.2500 | 17.3600 | -12.544% | 2 | 21 | -36.521% |
| 2025-12-02 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | -8.314% | 6 | 19 | -44.484% |
| 2025-11-28 | 21.6600 | 21.6600 | 21.6500 | 21.6500 | +12.176% | 2 | 24 | -49.099% |
| 2025-11-20 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -11.264% | 6 | 24 | -42.902% |
| 2025-11-13 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | +6.357% | 2 | 18 | -49.333% |
| 2025-11-11 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | +8.030% | 1 | 16 | -46.112% |
| 2025-11-06 | 18.9300 | 18.9300 | 18.9300 | 18.9300 | -10.708% | 2 | 16 | -41.786% |
| 2025-10-22 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -15.538% | 1 | 14 | -48.019% |
| 2025-10-03 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | +5.507% | 4 | 13 | -56.096% |
| 2025-10-02 | 23.3800 | 23.7900 | 23.3800 | 23.7900 | +10.190% | 3 | 9 | -53.678% |
| 2025-10-01 | 22.4500 | 22.4500 | 21.5900 | 21.5900 | -18.835% | 2 | 6 | -48.958% |
| 2025-09-19 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | +11.765% | 4 | 5 | -58.571% |
| 2025-09-15 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | 0.000% | 1 | 1 | -53.697% |