ABT280121C00150000
ABT Jan 21 2028 150.00 Call
optionOPRA
EODNov 3, 2026
3.70USD-2.632%(-0.10)5Vol1,019OI
ABT280121C00150000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 3.9000 | 4.0000 | 3.7000 | 3.7000 | -2.632% | 5 | 1,020 | 0.000% |
| 2026-11-02 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +58.333% | 4 | 1,020 | -2.632% |
| 2026-10-28 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -9.091% | 1 | 1,019 | +54.167% |
| 2026-10-27 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +12.340% | 1 | 1,020 | +40.152% |
| 2026-10-22 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -11.321% | 10 | 1,030 | +57.447% |
| 2026-10-20 | 2.9500 | 2.9500 | 2.6000 | 2.6500 | -11.074% | 14 | 1,018 | +39.623% |
| 2026-10-19 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +45.366% | 1 | 1,019 | +24.161% |
| 2026-10-09 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -6.818% | 2 | 1,019 | +80.488% |
| 2026-10-08 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +10.000% | 1 | 1,019 | +68.182% |
| 2026-10-07 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | -3.846% | 11 | 1,030 | +85.000% |
| 2026-10-06 | 2.2000 | 2.2000 | 2.0800 | 2.0800 | +1.463% | 3 | 1,029 | +77.885% |
| 2026-10-05 | 1.8300 | 2.0500 | 1.8300 | 2.0500 | +28.125% | 2 | 1,031 | +80.488% |
| 2026-10-02 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -27.273% | 1 | 1,032 | +131.250% |
| 2026-09-29 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -18.519% | 1 | 1,033 | +68.182% |
| 2026-09-23 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -6.897% | 6 | 1,028 | +37.037% |
| 2026-09-11 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +1.754% | 1 | 1,032 | +27.586% |
| 2026-09-10 | 2.9000 | 2.9000 | 2.7500 | 2.8500 | -26.923% | 22 | 1,032 | +29.825% |
| 2026-09-03 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.500% | 1 | 1,032 | -5.128% |
| 2026-09-02 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -11.111% | 1 | 1,033 | -7.500% |
| 2026-08-28 | 4.4000 | 4.5000 | 4.4000 | 4.5000 | -6.250% | 5 | 1,028 | -17.778% |
| 2026-08-27 | 4.9200 | 4.9200 | 4.8000 | 4.8000 | -18.228% | 4 | 1,031 | -22.917% |
| 2026-08-26 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -0.508% | 1 | 1,031 | -36.968% |
| 2026-08-20 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -1.667% | 1 | 1,032 | -37.288% |
| 2026-08-19 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +11.111% | 10 | 1,032 | -38.333% |
| 2026-08-18 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +10.204% | 1 | 1,032 | -31.481% |
| 2026-08-13 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | 0.000% | 6 | 1,026 | -24.490% |
| 2026-08-03 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +19.512% | 1 | 1,027 | -24.490% |
| 2026-07-30 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | -19.608% | 367 | 1,239 | -9.756% |
| 2026-07-29 | 4.9000 | 5.1000 | 4.9000 | 5.1000 | +13.333% | 2 | 1,239 | -27.451% |
| 2026-07-28 | 4.3000 | 4.5000 | 4.3000 | 4.5000 | +25.698% | 23 | 1,218 | -17.778% |
| 2026-07-24 | 3.4000 | 3.7000 | 3.4000 | 3.5800 | +15.484% | 19 | 1,220 | +3.352% |
| 2026-07-17 | 3.5000 | 3.5000 | 3.0200 | 3.1000 | +6.897% | 106 | 1,134 | +19.355% |
| 2026-07-16 | 3.4000 | 3.4000 | 2.9000 | 2.9000 | +61.111% | 39 | 1,131 | +27.586% |
| 2026-07-15 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +9.091% | 2 | 1,131 | +105.556% |
| 2026-07-14 | 1.8000 | 1.8000 | 1.6500 | 1.6500 | -17.085% | 7 | 1,126 | +124.242% |
| 2026-07-13 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | -18.776% | 2 | 1,127 | +85.930% |
| 2026-07-10 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -3.922% | 1 | 1,128 | +51.020% |
| 2026-07-06 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +9.914% | 1 | 1,128 | +45.098% |
| 2026-07-02 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -3.333% | 1 | 1,127 | +59.483% |
| 2026-06-26 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +50.000% | 1 | 1,128 | +54.167% |
| 2026-06-22 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -17.949% | 4 | 1,128 | +131.250% |
| 2026-06-18 | 1.8700 | 1.9500 | 1.8700 | 1.9500 | -2.500% | 2 | 1,129 | +89.744% |
| 2026-06-17 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +14.286% | 6 | 1,135 | +85.000% |
| 2026-06-15 | 1.8500 | 1.8500 | 1.7500 | 1.7500 | +6.061% | 3 | 1,136 | +111.429% |
| 2026-06-12 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -13.158% | 2 | 1,136 | +124.242% |
| 2026-06-11 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -1.554% | 1 | 1,136 | +94.737% |
| 2026-06-10 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -20.576% | 1 | 1,136 | +91.710% |
| 2026-06-08 | 2.7500 | 2.7500 | 2.4300 | 2.4300 | +1.250% | 4 | 1,136 | +52.263% |
| 2026-06-05 | 2.6500 | 2.6500 | 2.4000 | 2.4000 | +5.263% | 9 | 1,137 | +54.167% |
| 2026-06-04 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | +20.000% | 4 | 1,137 | +62.281% |
| 2026-06-02 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -2.564% | 1 | 1,137 | +94.737% |
| 2026-06-01 | 1.9500 | 2.1000 | 1.7800 | 1.9500 | +30.000% | 29 | 1,133 | +89.744% |
| 2026-05-28 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -11.243% | 11 | 1,133 | +146.667% |
| 2026-05-26 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -2.874% | 1 | 1,134 | +118.935% |
| 2026-05-20 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +2.353% | 1 | 1,135 | +112.644% |
| 2026-05-19 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +13.333% | 6 | 1,141 | +117.647% |
| 2026-05-18 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | +15.385% | 4 | 1,142 | +146.667% |
| 2026-05-15 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -7.143% | 2 | 1,142 | +184.615% |
| 2026-05-14 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +16.667% | 1 | 1,143 | +164.286% |
| 2026-05-13 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -7.692% | 1 | 1,142 | +208.333% |
| 2026-05-12 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +18.182% | 1 | 1,143 | +184.615% |
| 2026-05-11 | 1.2700 | 1.2700 | 1.0000 | 1.1000 | -12.000% | 7 | 1,143 | +236.364% |
| 2026-05-08 | 1.1000 | 1.2500 | 1.1000 | 1.2500 | -13.793% | 3 | 1,143 | +196.000% |
| 2026-05-07 | 1.3400 | 1.4500 | 1.3400 | 1.4500 | +16.000% | 5 | 1,143 | +155.172% |
| 2026-05-06 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +4.167% | 7 | 1,142 | +196.000% |
| 2026-05-05 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -14.286% | 1 | 1,142 | +208.333% |
| 2026-05-04 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +12.000% | 1 | 1,142 | +164.286% |
| 2026-05-01 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -16.667% | 10 | 1,142 | +196.000% |
| 2026-04-30 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -9.091% | 1 | 1,142 | +146.667% |
| 2026-04-27 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +22.222% | 10 | 1,142 | +124.242% |
| 2026-04-22 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -15.625% | 1 | 1,142 | +174.074% |
| 2026-04-21 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -7.514% | 2 | 1,142 | +131.250% |
| 2026-04-17 | 1.6000 | 2.0200 | 1.5500 | 1.7300 | +1.765% | 12 | 1,142 | +113.873% |
| 2026-04-16 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -39.286% | 1 | 1,149 | +117.647% |
| 2026-04-15 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +21.739% | 1 | 1,149 | +32.143% |
| 2026-04-10 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -15.751% | 2 | 1,149 | +60.870% |
| 2026-04-08 | 2.6500 | 2.7500 | 2.6000 | 2.7300 | -0.727% | 12 | 1,149 | +35.531% |
| 2026-04-06 | 2.7500 | 2.8300 | 2.6300 | 2.7500 | -17.910% | 4 | 1,156 | +34.545% |
| 2026-03-26 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -5.634% | 2 | 1,156 | +10.448% |
| 2026-03-25 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -12.346% | 1 | 1,158 | +4.225% |
| 2026-03-19 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +9.459% | 12 | 1,158 | -8.642% |
| 2026-03-13 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.500% | 5 | 1,170 | 0.000% |
| 2026-03-06 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -14.894% | 5 | 1,165 | -7.500% |
| 2026-03-03 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -9.615% | 5 | 1,160 | -21.277% |
| 2026-02-27 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -5.455% | 5 | 1,155 | -28.846% |
| 2026-02-26 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +13.402% | 60 | 1,150 | -32.727% |
| 2026-02-24 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +14.118% | 5 | 1,108 | -23.711% |
| 2026-02-23 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -1.163% | 5 | 1,103 | -12.941% |
| 2026-02-20 | 4.1500 | 4.4500 | 3.8500 | 4.3000 | +4.878% | 426 | 1,098 | -13.953% |
| 2026-02-19 | 4.3000 | 4.3000 | 4.1000 | 4.1000 | -3.529% | 10 | 893 | -9.756% |
| 2026-02-18 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 5 | 883 | -12.941% |
| 2026-02-13 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -8.602% | 5 | 873 | -12.941% |
| 2026-02-12 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +5.682% | 5 | 873 | -20.430% |
| 2026-02-10 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +17.333% | 5 | 868 | -15.909% |
| 2026-02-09 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +1.351% | 5 | 863 | -1.333% |
| 2026-02-05 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +4.225% | 5 | 858 | 0.000% |
| 2026-02-04 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | 0.000% | 10 | 853 | +4.225% |
| 2026-02-03 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | +7.576% | 15 | 843 | +4.225% |
| 2026-01-30 | 2.8800 | 3.3000 | 2.8800 | 3.3000 | +13.014% | 10 | 838 | +12.121% |
| 2026-01-29 | 2.8100 | 2.9200 | 2.8100 | 2.9200 | 0.000% | 20 | 828 | +26.712% |
| 2026-01-28 | 3.2000 | 3.2500 | 2.9200 | 2.9200 | -14.118% | 30 | 808 | +26.712% |
| 2026-01-27 | 2.9600 | 3.4000 | 2.9600 | 3.4000 | 0.000% | 20 | 798 | +8.824% |
| 2026-01-26 | 3.1500 | 3.4000 | 3.1500 | 3.4000 | +16.838% | 35 | 784 | +8.824% |
| 2026-01-23 | 2.9800 | 3.3500 | 2.9100 | 2.9100 | -6.129% | 145 | 749 | +27.148% |
| 2026-01-22 | 4.4300 | 4.4300 | 2.9000 | 3.1000 | -46.087% | 486 | 604 | +19.355% |
| 2026-01-21 | 6.6000 | 6.6000 | 5.7500 | 5.7500 | -10.156% | 35 | 120 | -35.652% |
| 2026-01-20 | 6.2000 | 6.4000 | 6.2000 | 6.4000 | -5.185% | 20 | 98 | -42.188% |
| 2026-01-16 | 6.9500 | 6.9500 | 6.7500 | 6.7500 | -8.784% | 35 | 43 | -45.185% |
| 2026-01-15 | 7.5000 | 7.5000 | 7.4000 | 7.4000 | -6.091% | 30 | 43 | -50.000% |
| 2026-01-05 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -15.722% | 8 | 8 | -53.046% |
| 2025-12-22 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +11.976% | 1 | 8 | -60.428% |
| 2025-12-08 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -21.963% | 2 | 8 | -55.689% |
| 2025-11-21 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +4.902% | 1 | 8 | -65.421% |
| 2025-11-19 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -17.409% | 1 | 8 | -63.725% |
| 2025-11-17 | 12.7000 | 12.7000 | 12.3500 | 12.3500 | +26.407% | 2 | 9 | -70.040% |
| 2025-10-29 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | -12.768% | 1 | 9 | -62.129% |
| 2025-10-22 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -10.543% | 1 | 9 | -66.964% |
| 2025-10-14 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | -10.826% | 1 | 9 | -70.447% |
| 2025-10-06 | 14.0400 | 14.0400 | 14.0400 | 14.0400 | +7.176% | 1 | 8 | -73.647% |
| 2025-10-01 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | 0.000% | 7 | 7 | -71.756% |