ABT270219C00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 0.000% | 1 | 703 | 0.000% |
| 2026-11-04 | 10.2400 | 10.7000 | 8.4200 | 10.7000 | +62.121% | 19 | 706 | 0.000% |
| 2026-11-03 | 6.6000 | 7.1400 | 6.6000 | 6.6000 | -6.648% | 10 | 696 | +62.121% |
| 2026-11-02 | 5.5000 | 7.1500 | 5.5000 | 7.0700 | +35.962% | 84 | 681 | +51.344% |
| 2026-10-30 | 5.2100 | 5.2100 | 5.2000 | 5.2000 | +23.515% | 4 | 677 | +105.769% |
| 2026-10-29 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | +12.267% | 8 | 685 | +154.157% |
| 2026-10-28 | 3.9100 | 4.0000 | 3.7500 | 3.7500 | -3.846% | 12 | 681 | +185.333% |
| 2026-10-27 | 4.1400 | 4.1400 | 3.9000 | 3.9000 | -15.217% | 12 | 679 | +174.359% |
| 2026-10-26 | 4.5000 | 4.8000 | 4.5000 | 4.6000 | +27.778% | 7 | 683 | +132.609% |
| 2026-10-22 | 3.6100 | 3.6100 | 3.4000 | 3.6000 | +34.831% | 33 | 653 | +197.222% |
| 2026-10-21 | 2.6000 | 2.9100 | 2.3000 | 2.6700 | -31.888% | 60 | 620 | +300.749% |
| 2026-10-20 | 4.1600 | 4.1600 | 3.9200 | 3.9200 | -18.672% | 2 | 620 | +172.959% |
| 2026-10-19 | 4.9700 | 4.9700 | 4.6000 | 4.8200 | -1.633% | 4 | 617 | +121.992% |
| 2026-10-16 | 5.5000 | 5.5000 | 4.9000 | 4.9000 | -4.854% | 4 | 614 | +118.367% |
| 2026-10-15 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +28.750% | 1 | 614 | +107.767% |
| 2026-10-14 | 3.9300 | 4.0000 | 3.9300 | 4.0000 | -6.103% | 22 | 596 | +167.500% |
| 2026-10-13 | 3.8400 | 4.2600 | 3.8400 | 4.2600 | +12.105% | 6 | 593 | +151.174% |
| 2026-10-12 | 3.5100 | 3.8000 | 3.4200 | 3.8000 | +28.814% | 44 | 554 | +181.579% |
| 2026-10-09 | 3.1000 | 3.1000 | 2.9500 | 2.9500 | -3.595% | 3 | 552 | +262.712% |
| 2026-10-07 | 2.9500 | 3.0600 | 2.9400 | 3.0600 | +2.000% | 18 | 546 | +249.673% |
| 2026-10-06 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | -10.180% | 15 | 535 | +256.667% |
| 2026-10-05 | 3.3000 | 3.4100 | 3.3000 | 3.3400 | +45.217% | 7 | 535 | +220.359% |
| 2026-10-02 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -6.122% | 10 | 535 | +365.217% |
| 2026-10-01 | 3.0500 | 3.0500 | 2.4500 | 2.4500 | -18.333% | 106 | 433 | +336.735% |
| 2026-09-30 | 3.4000 | 3.5000 | 3.0000 | 3.0000 | -13.043% | 229 | 229 | +256.667% |
| 2026-09-29 | 3.5400 | 3.5600 | 3.4500 | 3.4500 | -6.757% | 121 | 125 | +210.145% |
| 2026-09-28 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -4.145% | 1 | 124 | +189.189% |
| 2026-09-25 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -9.176% | 1 | 124 | +177.202% |
| 2026-09-24 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -17.476% | 1 | 123 | +151.765% |
| 2026-09-23 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -2.277% | 2 | 123 | +107.767% |
| 2026-09-22 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | +12.128% | 2 | 121 | +103.036% |
| 2026-09-21 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +6.818% | 1 | 122 | +127.660% |
| 2026-09-17 | 4.1000 | 4.4000 | 4.1000 | 4.4000 | -7.368% | 16 | 132 | +143.182% |
| 2026-09-15 | 4.5300 | 4.7500 | 4.4000 | 4.7500 | -6.863% | 41 | 111 | +125.263% |
| 2026-09-14 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -8.108% | 1 | 111 | +109.804% |
| 2026-09-10 | 5.7000 | 5.7000 | 5.5000 | 5.5500 | -33.929% | 36 | 82 | +92.793% |
| 2026-09-04 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +5.000% | 1 | 82 | +27.381% |
| 2026-09-03 | 7.9000 | 8.0000 | 7.7000 | 8.0000 | -23.077% | 15 | 68 | +33.750% |
| 2026-08-27 | 10.3000 | 10.4000 | 10.3000 | 10.4000 | -13.978% | 8 | 61 | +2.885% |
| 2026-08-26 | 12.1100 | 12.1100 | 12.0400 | 12.0900 | -8.409% | 8 | 59 | -11.497% |
| 2026-08-21 | 12.0000 | 13.2000 | 12.0000 | 13.2000 | +11.864% | 2 | 59 | -18.939% |
| 2026-08-20 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -4.065% | 2 | 57 | -9.322% |
| 2026-08-19 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +7.895% | 1 | 57 | -13.008% |
| 2026-08-18 | 11.3000 | 11.4000 | 11.3000 | 11.4000 | +11.765% | 18 | 57 | -6.140% |
| 2026-08-13 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +12.832% | 2 | 55 | +4.902% |
| 2026-08-10 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | +20.533% | 3 | 55 | +18.363% |
| 2026-08-05 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -3.351% | 2 | 53 | +42.667% |
| 2026-08-04 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | -11.517% | 2 | 51 | +37.887% |
| 2026-08-03 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -10.327% | 32 | 19 | +22.007% |
| 2026-07-29 | 9.2200 | 9.7800 | 9.2200 | 9.7800 | +5.161% | 2 | 19 | +9.407% |
| 2026-07-28 | 8.5700 | 9.3700 | 8.5700 | 9.3000 | +17.871% | 17 | 7 | +15.054% |
| 2026-07-27 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | +36.034% | 2 | 6 | +35.615% |
| 2026-07-22 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -4.132% | 2 | 5 | +84.483% |
| 2026-07-20 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +4.671% | 2 | 7 | +76.860% |
| 2026-07-17 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -11.077% | 7 | 11 | +85.121% |
| 2026-07-16 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +62.500% | 1 | 12 | +64.615% |
| 2026-07-09 | 4.0900 | 4.1000 | 4.0000 | 4.0000 | -6.977% | 4 | 8 | +167.500% |
| 2026-07-06 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | +0.467% | 8 | 1 | +148.837% |
| 2026-07-02 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 0.000% | 1 | 0 | +150.000% |