ABT280121C00070000
ABT Jan 21 2028 70.00 Call
optionOPRA
EODNov 5, 2026
47.60USD+16.098%(+6.60)2Vol228OI
ABT280121C00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 47.60 | 47.60 | 47.60 | 47.60 | +16.098% | 2 | 230 | 0.000% |
| 2026-11-02 | 41.00 | 41.00 | 41.00 | 41.00 | +20.588% | 25 | 255 | +16.098% |
| 2026-10-21 | 33.51 | 34.00 | 31.95 | 34.00 | -10.878% | 12 | 266 | +40.000% |
| 2026-10-15 | 38.00 | 38.15 | 38.00 | 38.15 | +19.219% | 4 | 270 | +24.771% |
| 2026-10-07 | 32.00 | 32.00 | 32.00 | 32.00 | +0.629% | 3 | 270 | +48.750% |
| 2026-10-05 | 31.80 | 31.80 | 31.80 | 31.80 | +6.000% | 3 | 270 | +49.686% |
| 2026-10-02 | 30.00 | 30.00 | 30.00 | 30.00 | -18.919% | 2 | 268 | +58.667% |
| 2026-09-23 | 37.00 | 37.00 | 37.00 | 37.00 | +1.065% | 1 | 267 | +28.649% |
| 2026-09-16 | 36.00 | 36.61 | 36.00 | 36.61 | +2.779% | 12 | 273 | +30.019% |
| 2026-09-11 | 35.62 | 35.62 | 35.62 | 35.62 | -6.263% | 2 | 275 | +33.633% |
| 2026-09-10 | 38.00 | 38.00 | 38.00 | 38.00 | -1.427% | 25 | 250 | +25.263% |
| 2026-09-09 | 38.50 | 38.55 | 38.50 | 38.55 | -0.516% | 2 | 251 | +23.476% |
| 2026-09-08 | 38.75 | 38.75 | 38.75 | 38.75 | -13.889% | 2 | 251 | +22.839% |
| 2026-09-02 | 45.00 | 45.00 | 45.00 | 45.00 | +0.604% | 1 | 252 | +5.778% |
| 2026-08-28 | 44.73 | 44.73 | 44.73 | 44.73 | +0.404% | 2 | 252 | +6.416% |
| 2026-08-27 | 44.40 | 44.55 | 44.40 | 44.55 | -8.163% | 3 | 253 | +6.846% |
| 2026-08-25 | 48.51 | 48.51 | 48.51 | 48.51 | -1.802% | 1 | 254 | -1.876% |
| 2026-08-21 | 48.30 | 49.40 | 48.30 | 49.40 | +7.391% | 3 | 256 | -3.644% |
| 2026-08-18 | 46.00 | 46.00 | 46.00 | 46.00 | +5.699% | 1 | 257 | +3.478% |
| 2026-08-17 | 43.52 | 43.52 | 43.52 | 43.52 | +10.177% | 1 | 258 | +9.375% |
| 2026-08-12 | 39.50 | 39.50 | 39.50 | 39.50 | -2.829% | 1 | 258 | +20.506% |
| 2026-08-06 | 40.62 | 40.65 | 40.62 | 40.65 | +5.447% | 10 | 248 | +17.097% |
| 2026-08-05 | 38.55 | 38.55 | 38.55 | 38.55 | -2.157% | 2 | 248 | +23.476% |
| 2026-07-31 | 39.40 | 39.40 | 39.40 | 39.40 | -0.379% | 2 | 248 | +20.812% |
| 2026-07-30 | 39.00 | 40.10 | 39.00 | 39.55 | -8.976% | 4 | 249 | +20.354% |
| 2026-07-29 | 42.15 | 43.45 | 42.15 | 43.45 | +5.718% | 69 | 271 | +9.551% |
| 2026-07-28 | 42.70 | 42.70 | 41.10 | 41.10 | +11.081% | 4 | 275 | +15.815% |
| 2026-07-24 | 37.40 | 37.40 | 37.00 | 37.00 | +0.271% | 2 | 277 | +28.649% |
| 2026-07-20 | 35.67 | 36.90 | 35.67 | 36.90 | +6.647% | 6 | 280 | +28.997% |
| 2026-07-17 | 36.51 | 36.51 | 34.60 | 34.60 | +3.007% | 3 | 281 | +37.572% |
| 2026-07-16 | 33.80 | 36.00 | 33.59 | 33.59 | +32.714% | 18 | 299 | +41.709% |
| 2026-07-15 | 24.95 | 25.71 | 24.82 | 25.31 | -0.354% | 20 | 280 | +88.068% |
| 2026-07-14 | 25.40 | 25.40 | 25.23 | 25.40 | -8.270% | 7 | 274 | +87.402% |
| 2026-07-13 | 28.00 | 28.00 | 26.60 | 27.69 | -4.845% | 4 | 274 | +71.903% |
| 2026-07-10 | 29.10 | 29.10 | 29.10 | 29.10 | +1.571% | 2 | 274 | +63.574% |
| 2026-07-09 | 28.65 | 28.65 | 28.65 | 28.65 | -3.633% | 2 | 274 | +66.143% |
| 2026-07-08 | 29.73 | 29.73 | 29.73 | 29.73 | -7.383% | 3 | 271 | +60.108% |
| 2026-07-07 | 32.10 | 32.10 | 32.10 | 32.10 | +7.718% | 1 | 272 | +48.287% |
| 2026-07-06 | 28.65 | 29.80 | 28.65 | 29.80 | -1.877% | 4 | 276 | +59.732% |
| 2026-07-02 | 28.50 | 30.37 | 28.50 | 30.37 | +10.036% | 3 | 275 | +56.734% |
| 2026-07-01 | 27.60 | 27.60 | 27.60 | 27.60 | -3.327% | 1 | 276 | +72.464% |
| 2026-06-25 | 28.55 | 28.55 | 28.55 | 28.55 | +9.850% | 5 | 281 | +66.725% |
| 2026-06-18 | 25.99 | 25.99 | 25.99 | 25.99 | -0.038% | 3 | 278 | +83.147% |
| 2026-06-16 | 25.50 | 26.00 | 25.50 | 26.00 | +5.863% | 7 | 271 | +83.077% |
| 2026-06-15 | 24.56 | 24.56 | 24.56 | 24.56 | -1.760% | 2 | 271 | +93.811% |
| 2026-06-10 | 26.20 | 26.30 | 25.00 | 25.00 | -9.091% | 3 | 272 | +90.400% |
| 2026-06-08 | 27.20 | 27.50 | 27.00 | 27.50 | +2.230% | 8 | 266 | +73.091% |
| 2026-06-04 | 27.00 | 27.79 | 26.90 | 26.90 | +8.119% | 3 | 269 | +76.952% |
| 2026-06-03 | 24.88 | 24.88 | 24.88 | 24.88 | +2.938% | 1 | 270 | +91.318% |
| 2026-06-02 | 24.17 | 24.17 | 24.17 | 24.17 | -0.698% | 1 | 269 | +96.938% |
| 2026-06-01 | 24.34 | 24.34 | 24.34 | 24.34 | +4.464% | 2 | 271 | +95.563% |
| 2026-05-29 | 23.45 | 23.60 | 23.10 | 23.30 | +0.909% | 35 | 260 | +104.292% |
| 2026-05-28 | 23.09 | 23.09 | 23.09 | 23.09 | -0.087% | 1 | 261 | +106.150% |
| 2026-05-27 | 23.01 | 23.11 | 23.01 | 23.11 | -7.189% | 4 | 260 | +105.971% |
| 2026-05-22 | 24.90 | 24.90 | 24.90 | 24.90 | +3.491% | 1 | 261 | +91.165% |
| 2026-05-21 | 24.06 | 24.06 | 24.06 | 24.06 | -4.524% | 1 | 260 | +97.839% |
| 2026-05-19 | 25.20 | 25.20 | 25.20 | 25.20 | +4.218% | 3 | 263 | +88.889% |
| 2026-05-18 | 23.48 | 24.36 | 23.32 | 24.18 | +10.917% | 39 | 234 | +96.857% |
| 2026-05-15 | 22.24 | 22.40 | 21.80 | 21.80 | -1.713% | 121 | 150 | +118.349% |
| 2026-05-14 | 22.53 | 22.53 | 22.13 | 22.18 | +2.923% | 4 | 146 | +114.608% |
| 2026-05-13 | 21.55 | 21.55 | 21.55 | 21.55 | +7.107% | 10 | 136 | +120.882% |
| 2026-05-11 | 20.40 | 20.40 | 20.12 | 20.12 | -7.281% | 4 | 132 | +136.581% |
| 2026-05-08 | 23.90 | 23.90 | 21.70 | 21.70 | -8.785% | 32 | 132 | +119.355% |
| 2026-05-07 | 24.41 | 24.70 | 23.79 | 23.79 | +3.525% | 60 | 102 | +100.084% |
| 2026-05-06 | 22.98 | 22.98 | 22.98 | 22.98 | -4.090% | 1 | 43 | +107.137% |
| 2026-05-05 | 23.96 | 23.96 | 23.96 | 23.96 | -0.746% | 1 | 42 | +98.664% |
| 2026-05-04 | 25.00 | 25.20 | 23.90 | 24.14 | -6.939% | 11 | 41 | +97.183% |
| 2026-05-01 | 25.90 | 25.94 | 25.90 | 25.94 | -1.481% | 5 | 33 | +83.500% |
| 2026-04-30 | 26.00 | 26.40 | 26.00 | 26.33 | -4.877% | 4 | 33 | +80.782% |
| 2026-04-29 | 27.68 | 27.68 | 27.68 | 27.68 | -4.880% | 2 | 29 | +71.965% |
| 2026-04-28 | 29.04 | 29.15 | 28.90 | 29.10 | +4.376% | 14 | 27 | +63.574% |
| 2026-04-27 | 27.88 | 27.88 | 27.88 | 27.88 | +4.419% | 2 | 25 | +70.732% |
| 2026-04-24 | 26.70 | 26.70 | 26.70 | 26.70 | -3.957% | 1 | 23 | +78.277% |
| 2026-04-21 | 28.95 | 28.95 | 27.80 | 27.80 | -11.746% | 7 | 19 | +71.223% |
| 2026-04-20 | 31.00 | 31.50 | 31.00 | 31.50 | +1.351% | 3 | 19 | +51.111% |
| 2026-04-17 | 31.08 | 31.08 | 31.08 | 31.08 | +7.804% | 1 | 17 | +53.153% |
| 2026-04-16 | 30.80 | 30.80 | 28.83 | 28.83 | -21.997% | 6 | 16 | +65.106% |
| 2026-03-30 | 36.96 | 36.96 | 36.96 | 36.96 | -4.249% | 1 | 13 | +28.788% |
| 2026-03-25 | 38.60 | 38.60 | 38.60 | 38.60 | +4.155% | 1 | 13 | +23.316% |
| 2026-03-24 | 37.06 | 37.06 | 37.06 | 37.06 | -22.110% | 1 | 13 | +28.440% |
| 2026-02-25 | 47.58 | 47.58 | 47.58 | 47.58 | +1.234% | 1 | 13 | +0.042% |
| 2026-02-23 | 47.00 | 47.00 | 47.00 | 47.00 | +3.867% | 6 | 13 | +1.277% |
| 2026-02-20 | 45.25 | 45.25 | 45.25 | 45.25 | +8.643% | 5 | 18 | +5.193% |
| 2026-02-02 | 41.65 | 41.65 | 41.65 | 41.65 | -0.833% | 1 | 13 | +14.286% |
| 2026-01-26 | 42.00 | 42.00 | 42.00 | 42.00 | +4.869% | 1 | 14 | +13.333% |
| 2026-01-23 | 41.25 | 41.25 | 40.05 | 40.05 | -4.643% | 3 | 13 | +18.851% |
| 2026-01-22 | 42.00 | 42.00 | 42.00 | 42.00 | -24.324% | 1 | 10 | +13.333% |
| 2026-01-16 | 55.50 | 55.50 | 55.50 | 55.50 | -1.017% | 2 | 9 | -14.234% |
| 2026-01-15 | 56.07 | 56.07 | 56.07 | 56.07 | -0.409% | 2 | 9 | -15.106% |
| 2026-01-12 | 56.30 | 56.30 | 56.30 | 56.30 | -1.694% | 1 | 7 | -15.453% |
| 2025-12-30 | 57.27 | 57.27 | 57.27 | 57.27 | +1.273% | 1 | 6 | -16.885% |
| 2025-12-26 | 56.65 | 56.65 | 56.55 | 56.55 | -0.789% | 2 | 6 | -15.827% |
| 2025-12-12 | 57.00 | 57.00 | 57.00 | 57.00 | -8.065% | 4 | 5 | -16.491% |
| 2025-11-24 | 62.00 | 62.00 | 62.00 | 62.00 | -4.966% | 1 | 5 | -23.226% |
| 2025-10-07 | 64.90 | 65.24 | 64.90 | 65.24 | -1.211% | 2 | 4 | -27.039% |
| 2025-10-03 | 66.04 | 66.04 | 66.04 | 66.04 | 0.000% | 2 | 2 | -27.922% |