ABT280121C00130000
ABT Jan 21 2028 130.00 Call
optionOPRA
EODNov 5, 2026
9.20USD-12.796%(-1.35)9Vol5,462OI
ABT280121C00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 10.2000 | 10.8800 | 9.1000 | 9.2000 | -12.796% | 9 | 5,468 | 0.000% |
| 2026-11-04 | 10.0600 | 10.5500 | 9.1000 | 10.5500 | +42.568% | 73 | 5,494 | -12.796% |
| 2026-11-03 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -1.857% | 1 | 5,495 | +24.324% |
| 2026-11-02 | 7.1000 | 7.5600 | 7.1000 | 7.5400 | +16.000% | 45 | 5,462 | +22.016% |
| 2026-10-30 | 6.4000 | 6.5000 | 6.4000 | 6.5000 | +12.069% | 5 | 5,461 | +41.538% |
| 2026-10-29 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -0.855% | 6 | 5,461 | +58.621% |
| 2026-10-26 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +8.333% | 1 | 5,461 | +57.265% |
| 2026-10-23 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +23.288% | 2 | 5,461 | +70.370% |
| 2026-10-21 | 4.3100 | 4.3800 | 4.3100 | 4.3800 | -22.615% | 4 | 5,459 | +110.046% |
| 2026-10-20 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -5.667% | 1 | 5,454 | +62.544% |
| 2026-10-19 | 5.9800 | 6.1500 | 5.9400 | 6.0000 | +15.830% | 5,011 | 452 | +53.333% |
| 2026-10-12 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | +12.121% | 1 | 451 | +77.606% |
| 2026-10-09 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +11.864% | 4 | 451 | +99.134% |
| 2026-10-01 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -12.128% | 1 | 451 | +122.760% |
| 2026-09-30 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +2.174% | 15 | 451 | +95.745% |
| 2026-09-29 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | -8.549% | 2 | 449 | +100.000% |
| 2026-09-28 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | +0.600% | 2 | 447 | +82.903% |
| 2026-09-25 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -16.667% | 240 | 219 | +84.000% |
| 2026-09-22 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +8.108% | 1 | 218 | +53.333% |
| 2026-09-21 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +6.731% | 1 | 219 | +65.766% |
| 2026-09-17 | 5.0300 | 5.2000 | 4.9900 | 5.2000 | -7.143% | 8 | 214 | +76.923% |
| 2026-09-11 | 5.6600 | 5.6600 | 5.5800 | 5.6000 | -13.713% | 3 | 214 | +64.286% |
| 2026-09-10 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | -0.916% | 2 | 212 | +41.757% |
| 2026-09-09 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -3.250% | 1 | 212 | +40.458% |
| 2026-09-08 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -14.304% | 5 | 207 | +35.894% |
| 2026-09-04 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -10.227% | 1 | 208 | +16.456% |
| 2026-09-03 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -1.124% | 4 | 208 | +4.545% |
| 2026-09-02 | 8.8000 | 8.9000 | 8.8000 | 8.9000 | +4.706% | 50 | 217 | +3.371% |
| 2026-08-31 | 8.7000 | 8.7000 | 8.5000 | 8.5000 | -5.869% | 25 | 217 | +8.235% |
| 2026-08-28 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | -7.669% | 1 | 217 | +1.883% |
| 2026-08-27 | 9.3900 | 9.7800 | 9.3000 | 9.7800 | -5.049% | 23 | 214 | -5.930% |
| 2026-08-26 | 10.8000 | 10.8000 | 10.3000 | 10.3000 | -11.207% | 47 | 177 | -10.680% |
| 2026-08-24 | 12.0000 | 12.0000 | 11.6000 | 11.6000 | +10.476% | 2 | 178 | -20.690% |
| 2026-08-21 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -5.063% | 1 | 177 | -12.381% |
| 2026-08-20 | 10.9500 | 11.0600 | 10.9500 | 11.0600 | +10.600% | 7 | 180 | -16.817% |
| 2026-08-18 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +9.769% | 1 | 181 | -8.000% |
| 2026-08-17 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | -4.607% | 3 | 184 | +0.988% |
| 2026-08-14 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +6.111% | 1 | 184 | -3.665% |
| 2026-08-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +11.248% | 1 | 185 | +2.222% |
| 2026-08-04 | 7.6000 | 8.0900 | 7.6000 | 8.0900 | +6.447% | 3 | 186 | +13.721% |
| 2026-07-30 | 7.9000 | 7.9000 | 7.6000 | 7.6000 | -6.173% | 3 | 178 | +21.053% |
| 2026-07-27 | 7.7000 | 8.1000 | 7.7000 | 8.1000 | +17.391% | 2 | 180 | +13.580% |
| 2026-07-24 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +9.524% | 1 | 181 | +33.333% |
| 2026-07-23 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 0.000% | 1 | 180 | +46.032% |
| 2026-07-22 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +2.439% | 1 | 179 | +46.032% |
| 2026-07-21 | 6.5000 | 6.5000 | 6.1500 | 6.1500 | -12.143% | 16 | 164 | +49.593% |
| 2026-07-20 | 6.5000 | 7.0000 | 6.5000 | 7.0000 | +14.754% | 6 | 160 | +31.429% |
| 2026-07-17 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +3.390% | 1 | 160 | +50.820% |
| 2026-07-16 | 6.5000 | 7.0000 | 5.9000 | 5.9000 | +73.529% | 13 | 163 | +55.932% |
| 2026-07-14 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -15.000% | 1 | 163 | +170.588% |
| 2026-07-13 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +8.108% | 5 | 158 | +130.000% |
| 2026-07-09 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -11.905% | 2 | 156 | +148.649% |
| 2026-07-08 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | -25.000% | 24 | 159 | +119.048% |
| 2026-07-07 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +9.804% | 1 | 159 | +64.286% |
| 2026-07-06 | 4.8000 | 5.1000 | 4.8000 | 5.1000 | 0.000% | 30 | 150 | +80.392% |
| 2026-07-02 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +0.990% | 1 | 149 | +80.392% |
| 2026-06-26 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +12.222% | 1 | 149 | +82.178% |
| 2026-06-25 | 4.5600 | 4.5600 | 4.5000 | 4.5000 | +12.500% | 3 | 152 | +104.444% |
| 2026-06-24 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | +2.564% | 4 | 150 | +130.000% |
| 2026-06-23 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | -2.500% | 2 | 149 | +135.897% |
| 2026-06-16 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +9.290% | 1 | 149 | +130.000% |
| 2026-06-15 | 3.6000 | 3.6800 | 3.6000 | 3.6600 | -1.081% | 5 | 147 | +151.366% |
| 2026-06-11 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -11.905% | 2 | 147 | +148.649% |
| 2026-06-04 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +35.484% | 5 | 147 | +119.048% |
| 2026-05-29 | 3.1800 | 3.1800 | 3.1000 | 3.1000 | -23.833% | 2 | 146 | +196.774% |
| 2026-05-22 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +35.667% | 1 | 147 | +126.044% |
| 2026-05-18 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +11.111% | 5 | 147 | +206.667% |
| 2026-05-15 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +12.500% | 1 | 147 | +240.741% |
| 2026-05-13 | 2.6000 | 2.6000 | 2.4000 | 2.4000 | -5.882% | 3 | 146 | +283.333% |
| 2026-05-08 | 2.6200 | 2.7000 | 2.5500 | 2.5500 | -7.273% | 7 | 146 | +260.784% |
| 2026-05-06 | 2.6900 | 2.7500 | 2.6900 | 2.7500 | -5.172% | 52 | 139 | +234.545% |
| 2026-05-05 | 2.7600 | 2.9000 | 2.7600 | 2.9000 | -6.452% | 3 | 87 | +217.241% |
| 2026-05-01 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -2.516% | 1 | 86 | +196.774% |
| 2026-04-30 | 3.1000 | 3.1800 | 3.1000 | 3.1800 | -6.471% | 20 | 86 | +189.308% |
| 2026-04-29 | 3.7000 | 3.7000 | 3.3100 | 3.4000 | +6.918% | 3 | 106 | +170.588% |
| 2026-04-24 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -0.625% | 3 | 105 | +189.308% |
| 2026-04-23 | 3.1000 | 3.2000 | 2.9000 | 3.2000 | 0.000% | 3 | 105 | +187.500% |
| 2026-04-22 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -18.987% | 1 | 105 | +187.500% |
| 2026-04-20 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -1.741% | 1 | 104 | +132.911% |
| 2026-04-17 | 4.2000 | 4.2000 | 4.0200 | 4.0200 | -22.692% | 6 | 103 | +128.856% |
| 2026-04-13 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -5.967% | 1 | 103 | +76.923% |
| 2026-04-10 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -7.833% | 1 | 102 | +66.365% |
| 2026-04-06 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 103 | +53.333% |
| 2026-03-31 | 6.1500 | 6.1500 | 6.0000 | 6.0000 | -12.281% | 16 | 104 | +53.333% |
| 2026-03-30 | 6.9300 | 6.9300 | 6.8400 | 6.8400 | +9.968% | 7 | 107 | +34.503% |
| 2026-03-24 | 6.5700 | 6.5700 | 6.2000 | 6.2200 | -16.173% | 60 | 107 | +47.910% |
| 2026-03-23 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -4.505% | 1 | 83 | +23.989% |
| 2026-03-20 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -8.588% | 1 | 83 | +18.404% |
| 2026-03-12 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -6.798% | 1 | 83 | +8.235% |
| 2026-03-11 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | -13.143% | 5 | 83 | +0.877% |
| 2026-03-03 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +8.247% | 1 | 78 | -12.381% |
| 2026-02-17 | 9.7500 | 9.7500 | 9.7000 | 9.7000 | +3.412% | 2 | 78 | -5.155% |
| 2026-02-10 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | +21.032% | 6 | 78 | -1.919% |
| 2026-02-04 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +29.167% | 4 | 84 | +18.710% |
| 2026-02-03 | 7.2700 | 7.2700 | 6.0000 | 6.0000 | -27.184% | 7 | 88 | +53.333% |
| 2026-02-02 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +24.660% | 2 | 89 | +11.650% |
| 2026-01-28 | 7.0400 | 7.0400 | 6.5000 | 6.6100 | -5.571% | 15 | 91 | +39.183% |
| 2026-01-27 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -5.405% | 1 | 81 | +31.429% |
| 2026-01-26 | 7.7500 | 7.7500 | 7.4000 | 7.4000 | +8.029% | 21 | 81 | +24.324% |
| 2026-01-22 | 6.5000 | 8.0200 | 6.0000 | 6.8500 | -44.534% | 44 | 67 | +34.307% |
| 2026-01-21 | 12.6500 | 13.2000 | 12.3500 | 12.3500 | -6.439% | 29 | 88 | -25.506% |
| 2026-01-20 | 12.3500 | 13.2000 | 12.3500 | 13.2000 | -9.091% | 5 | 62 | -30.303% |
| 2026-01-14 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | -2.550% | 1 | 57 | -36.639% |
| 2026-01-13 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -8.589% | 1 | 57 | -38.255% |
| 2026-01-09 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -2.395% | 2 | 56 | -43.558% |
| 2026-01-08 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +5.031% | 1 | 54 | -44.910% |
| 2025-12-30 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -0.313% | 10 | 53 | -42.138% |
| 2025-12-26 | 16.0500 | 16.0500 | 15.9500 | 15.9500 | -2.744% | 2 | 53 | -42.320% |
| 2025-12-24 | 16.5500 | 16.7000 | 16.4000 | 16.4000 | +12.329% | 17 | 52 | -43.902% |
| 2025-12-10 | 14.5900 | 14.6000 | 14.5900 | 14.6000 | +1.038% | 3 | 52 | -36.986% |
| 2025-12-09 | 14.4500 | 14.4500 | 14.4300 | 14.4500 | -10.360% | 28 | 52 | -36.332% |
| 2025-12-08 | 16.1200 | 16.1200 | 16.1200 | 16.1200 | -13.333% | 2 | 24 | -42.928% |
| 2025-11-19 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -9.268% | 1 | 24 | -50.538% |
| 2025-11-14 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +7.895% | 2 | 23 | -55.122% |
| 2025-11-13 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +7.042% | 1 | 25 | -51.579% |
| 2025-11-11 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +0.510% | 1 | 26 | -48.169% |
| 2025-11-07 | 17.6600 | 17.6600 | 17.6600 | 17.6600 | +6.514% | 3 | 25 | -47.905% |
| 2025-11-06 | 16.5800 | 16.5800 | 16.5800 | 16.5800 | -2.471% | 2 | 22 | -44.511% |
| 2025-11-05 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -15.000% | 1 | 24 | -45.882% |
| 2025-10-15 | 19.7500 | 20.0000 | 19.0000 | 20.0000 | -9.502% | 16 | 25 | -54.000% |
| 2025-10-01 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -7.724% | 4 | 9 | -58.371% |
| 2025-09-24 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | -3.349% | 2 | 5 | -61.587% |
| 2025-09-22 | 24.7800 | 24.7800 | 24.7800 | 24.7800 | +2.059% | 1 | 3 | -62.873% |
| 2025-09-19 | 24.2800 | 24.2800 | 24.2800 | 24.2800 | 0.000% | 2 | 2 | -62.109% |