ABT261218C00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 32.0000 | 32.0200 | 29.5400 | 29.5400 | -2.347% | 5 | 123 | 0.000% |
| 2026-11-04 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | +18.861% | 3 | 123 | -2.347% |
| 2026-11-03 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | +34.656% | 1 | 124 | +16.071% |
| 2026-10-27 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -7.171% | 1 | 124 | +56.296% |
| 2026-10-26 | 20.3600 | 20.3600 | 20.3600 | 20.3600 | -2.115% | 1 | 125 | +45.088% |
| 2026-10-15 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +27.217% | 1 | 126 | +42.019% |
| 2026-10-09 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +12.992% | 1 | 126 | +80.673% |
| 2026-10-07 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | -3.211% | 4 | 126 | +104.147% |
| 2026-10-06 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -1.967% | 1 | 125 | +97.592% |
| 2026-10-01 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -9.923% | 1 | 124 | +93.705% |
| 2026-09-25 | 16.9300 | 16.9300 | 16.9300 | 16.9300 | -6.978% | 2 | 122 | +74.483% |
| 2026-09-18 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -0.871% | 15 | 122 | +62.308% |
| 2026-09-11 | 18.3600 | 18.3600 | 18.3600 | 18.3600 | -41.022% | 1 | 122 | +60.893% |
| 2026-08-19 | 31.1300 | 31.1300 | 31.1300 | 31.1300 | +31.350% | 1 | 122 | -5.108% |
| 2026-08-03 | 25.5000 | 25.5000 | 23.7000 | 23.7000 | -6.287% | 21 | 123 | +24.641% |
| 2026-07-29 | 26.1900 | 26.1900 | 25.2900 | 25.2900 | -0.158% | 3 | 124 | +16.805% |
| 2026-07-28 | 25.3300 | 25.3300 | 25.3300 | 25.3300 | +21.196% | 1 | 124 | +16.621% |
| 2026-07-24 | 21.5000 | 21.5000 | 20.9000 | 20.9000 | +7.843% | 2 | 126 | +41.340% |
| 2026-07-20 | 19.3800 | 19.3800 | 19.3800 | 19.3800 | +2.540% | 1 | 126 | +52.425% |
| 2026-07-17 | 19.9000 | 19.9000 | 18.9000 | 18.9000 | +10.526% | 81 | 156 | +56.296% |
| 2026-07-16 | 19.3800 | 19.3800 | 17.1000 | 17.1000 | +72.727% | 11 | 161 | +72.749% |
| 2026-07-14 | 10.0000 | 10.1500 | 9.9000 | 9.9000 | -20.990% | 68 | 93 | +198.384% |
| 2026-07-13 | 12.0000 | 12.5300 | 12.0000 | 12.5300 | -8.540% | 31 | 62 | +135.754% |
| 2026-07-10 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -6.803% | 30 | 32 | +115.620% |
| 2026-06-26 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +23.013% | 3 | 30 | +100.952% |
| 2026-06-25 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +19.381% | 3 | 33 | +147.197% |
| 2026-06-17 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | -2.816% | 1 | 32 | +195.105% |
| 2026-06-15 | 9.8000 | 10.3000 | 9.8000 | 10.3000 | +6.846% | 7 | 25 | +186.796% |
| 2026-06-12 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | -26.970% | 1 | 25 | +206.432% |
| 2026-06-05 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +37.500% | 1 | 25 | +123.788% |
| 2026-06-02 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +5.495% | 1 | 24 | +207.708% |
| 2026-05-28 | 8.8800 | 9.1000 | 8.8800 | 9.1000 | +0.775% | 2 | 23 | +224.615% |
| 2026-05-27 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | -4.444% | 1 | 22 | +227.132% |
| 2026-05-26 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -10.000% | 1 | 21 | +212.593% |
| 2026-05-19 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +17.318% | 1 | 22 | +181.333% |
| 2026-05-18 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +1.705% | 1 | 22 | +230.056% |
| 2026-05-15 | 9.0500 | 9.0500 | 8.4000 | 8.8000 | +2.326% | 5 | 22 | +235.682% |
| 2026-05-14 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +1.296% | 1 | 22 | +243.488% |
| 2026-05-12 | 8.1400 | 8.5900 | 8.1400 | 8.4900 | +14.266% | 11 | 27 | +247.939% |
| 2026-05-11 | 7.8000 | 8.0100 | 7.2600 | 7.4300 | -14.203% | 7 | 22 | +297.577% |
| 2026-05-08 | 8.7100 | 8.7100 | 8.6000 | 8.6600 | -15.430% | 6 | 22 | +241.109% |
| 2026-05-07 | 10.0000 | 10.2500 | 10.0000 | 10.2400 | +6.114% | 3 | 22 | +188.477% |
| 2026-05-06 | 9.8200 | 9.9300 | 9.6500 | 9.6500 | -0.720% | 13 | 24 | +206.114% |
| 2026-05-05 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -6.538% | 2 | 23 | +203.909% |
| 2026-05-04 | 11.1900 | 11.1900 | 10.4000 | 10.4000 | -27.273% | 3 | 23 | +184.038% |
| 2026-04-21 | 14.9500 | 15.6000 | 14.3000 | 14.3000 | -11.728% | 3 | 19 | +106.573% |
| 2026-04-17 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +5.195% | 1 | 19 | +82.346% |
| 2026-04-16 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -36.205% | 2 | 18 | +91.818% |
| 2026-03-26 | 24.1400 | 24.1400 | 24.1400 | 24.1400 | -7.154% | 2 | 16 | +22.370% |
| 2026-01-23 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -4.236% | 1 | 18 | +13.615% |
| 2026-01-22 | 30.0000 | 30.0000 | 27.1500 | 27.1500 | -32.530% | 14 | 17 | +8.803% |
| 2025-11-20 | 40.2400 | 40.2400 | 40.2400 | 40.2400 | -12.711% | 2 | 3 | -26.590% |
| 2025-10-15 | 46.1000 | 46.1000 | 46.1000 | 46.1000 | +11.758% | 1 | 1 | -35.922% |
| 2025-07-17 | 41.2500 | 41.2500 | 41.2500 | 41.2500 | 0.000% | 1 | 1 | -28.388% |