ABT280121C00140000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 7.5000 | 7.5000 | 6.6000 | 6.6000 | -5.308% | 8 | 601 | 0.000% |
| 2026-11-04 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | +39.400% | 1 | 600 | -5.308% |
| 2026-11-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +23.457% | 4 | 597 | +32.000% |
| 2026-10-23 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +9.459% | 300 | 327 | +62.963% |
| 2026-10-22 | 3.3500 | 3.7000 | 3.3500 | 3.7000 | +23.333% | 5 | 328 | +78.378% |
| 2026-10-21 | 4.5000 | 4.5000 | 2.7500 | 3.0000 | -32.280% | 29 | 308 | +120.000% |
| 2026-10-15 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +19.086% | 1 | 308 | +48.984% |
| 2026-10-14 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | +8.455% | 1 | 309 | +77.419% |
| 2026-10-13 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +29.434% | 2 | 311 | +92.420% |
| 2026-10-08 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +15.217% | 10 | 301 | +149.057% |
| 2026-10-02 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -16.364% | 1 | 301 | +186.957% |
| 2026-09-30 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -19.118% | 3 | 298 | +140.000% |
| 2026-09-28 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.857% | 1 | 297 | +94.118% |
| 2026-09-24 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -16.667% | 1 | 296 | +88.571% |
| 2026-09-14 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -8.696% | 1 | 295 | +57.143% |
| 2026-09-09 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -8.000% | 1 | 294 | +43.478% |
| 2026-09-03 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -21.260% | 6 | 288 | +32.000% |
| 2026-09-02 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +2.419% | 1 | 288 | +3.937% |
| 2026-08-31 | 6.9000 | 6.9000 | 6.2000 | 6.2000 | -21.519% | 5 | 289 | +6.452% |
| 2026-08-26 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -8.140% | 6 | 289 | -16.456% |
| 2026-08-24 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -0.578% | 1 | 289 | -23.256% |
| 2026-08-21 | 8.0000 | 8.6500 | 8.0000 | 8.6500 | +21.831% | 4 | 290 | -23.699% |
| 2026-08-14 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -0.699% | 2 | 290 | -7.042% |
| 2026-08-13 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +27.679% | 2 | 290 | -7.692% |
| 2026-07-30 | 5.4000 | 5.7000 | 5.4000 | 5.6000 | -9.677% | 44 | 246 | +17.857% |
| 2026-07-28 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +32.762% | 3 | 246 | +6.452% |
| 2026-07-20 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +8.605% | 1 | 244 | +41.328% |
| 2026-07-16 | 4.8000 | 4.8000 | 4.3000 | 4.3000 | +53.571% | 66 | 233 | +53.488% |
| 2026-07-08 | 2.6500 | 2.8000 | 2.6500 | 2.8000 | -24.324% | 14 | 229 | +135.714% |
| 2026-07-02 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +34.545% | 1 | 229 | +78.378% |
| 2026-06-30 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -5.172% | 1 | 229 | +140.000% |
| 2026-06-17 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -12.121% | 1 | 228 | +127.586% |
| 2026-06-04 | 3.0000 | 3.3000 | 3.0000 | 3.3000 | +24.528% | 13 | 241 | +100.000% |
| 2026-05-22 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +29.268% | 1 | 240 | +149.057% |
| 2026-05-18 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +22.024% | 1 | 240 | +221.951% |
| 2026-05-11 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +5.000% | 50 | 290 | +292.857% |
| 2026-05-08 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -11.111% | 1 | 290 | +312.500% |
| 2026-05-05 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -9.091% | 1 | 290 | +266.667% |
| 2026-05-01 | 2.1000 | 2.1000 | 1.9500 | 1.9800 | -15.021% | 4 | 289 | +233.333% |
| 2026-04-29 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +1.304% | 1 | 289 | +183.262% |
| 2026-04-28 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -2.128% | 1 | 289 | +186.957% |
| 2026-04-27 | 2.0500 | 2.3500 | 2.0500 | 2.3500 | +17.500% | 3 | 289 | +180.851% |
| 2026-04-22 | 2.1000 | 2.1200 | 2.0000 | 2.0000 | -9.091% | 4 | 286 | +230.000% |
| 2026-04-21 | 2.4600 | 2.4600 | 2.1900 | 2.2000 | -11.647% | 70 | 217 | +200.000% |
| 2026-04-20 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -7.090% | 1 | 217 | +165.060% |
| 2026-04-17 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +5.098% | 1 | 218 | +146.269% |
| 2026-04-16 | 3.0000 | 3.0000 | 2.5000 | 2.5500 | -29.167% | 12 | 218 | +158.824% |
| 2026-04-15 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -1.370% | 1 | 209 | +83.333% |
| 2026-04-14 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +4.585% | 1 | 208 | +80.822% |
| 2026-04-10 | 3.7000 | 3.7000 | 3.3000 | 3.4900 | -19.026% | 7 | 208 | +89.112% |
| 2026-04-08 | 3.8000 | 4.3100 | 3.8000 | 4.3100 | +5.122% | 7 | 206 | +53.132% |
| 2026-04-07 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -4.651% | 2 | 199 | +60.976% |
| 2026-04-06 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -3.153% | 1 | 199 | +53.488% |
| 2026-03-30 | 4.9000 | 4.9000 | 4.4400 | 4.4400 | -26.612% | 7 | 200 | +48.649% |
| 2026-03-10 | 6.4000 | 6.4000 | 4.6800 | 6.0500 | -2.889% | 66 | 199 | +9.091% |
| 2026-02-23 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -10.101% | 1 | 256 | +5.939% |
| 2026-02-20 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | +1.464% | 2 | 257 | -4.762% |
| 2026-02-17 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -2.568% | 10 | 257 | -3.367% |
| 2026-02-11 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +28.154% | 1 | 247 | -5.849% |
| 2026-02-05 | 5.3900 | 5.4800 | 5.3600 | 5.4700 | +7.466% | 41 | 246 | +20.658% |
| 2026-02-03 | 5.1400 | 5.1400 | 5.0900 | 5.0900 | +3.878% | 40 | 260 | +29.666% |
| 2026-01-30 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -4.854% | 1 | 300 | +34.694% |
| 2026-01-26 | 5.0000 | 5.4000 | 5.0000 | 5.1500 | +25.304% | 125 | 301 | +28.155% |
| 2026-01-23 | 4.6000 | 4.6000 | 4.1100 | 4.1100 | -10.262% | 4 | 201 | +60.584% |
| 2026-01-22 | 5.5200 | 5.5800 | 4.5800 | 4.5800 | -50.486% | 8 | 205 | +44.105% |
| 2026-01-21 | 9.1500 | 9.8000 | 8.8900 | 9.2500 | +3.007% | 78 | 206 | -28.649% |
| 2026-01-20 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -7.897% | 1 | 162 | -26.503% |
| 2026-01-16 | 9.8600 | 10.3700 | 9.7100 | 9.7500 | +0.412% | 71 | 101 | -32.308% |
| 2026-01-14 | 9.6200 | 10.0600 | 9.6200 | 9.7100 | -23.120% | 52 | 101 | -32.029% |
| 2026-01-07 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | +8.879% | 1 | 53 | -47.743% |
| 2026-01-02 | 11.0200 | 11.6000 | 11.0200 | 11.6000 | -4.527% | 2 | 52 | -43.103% |
| 2025-12-24 | 12.3500 | 12.4000 | 12.1500 | 12.1500 | -0.410% | 27 | 34 | -45.679% |
| 2025-12-23 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -1.054% | 2 | 34 | -45.902% |
| 2025-12-19 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | -11.929% | 1 | 32 | -46.472% |
| 2025-12-15 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +25.000% | 1 | 32 | -52.857% |
| 2025-12-08 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -11.742% | 1 | 31 | -41.071% |
| 2025-12-04 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | -7.507% | 1 | 32 | -47.991% |
| 2025-12-02 | 13.7200 | 13.7200 | 13.7200 | 13.7200 | -3.176% | 1 | 32 | -51.895% |
| 2025-11-21 | 13.8800 | 14.1700 | 13.8800 | 14.1700 | +18.083% | 2 | 31 | -53.423% |
| 2025-11-20 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -20.000% | 1 | 32 | -45.000% |
| 2025-10-15 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -8.032% | 1 | 31 | -56.000% |
| 2025-10-14 | 16.6500 | 16.6500 | 16.3100 | 16.3100 | -6.800% | 34 | 30 | -59.534% |
| 2025-10-13 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -2.886% | 1 | 49 | -62.286% |
| 2025-10-10 | 18.0200 | 18.0200 | 18.0200 | 18.0200 | +19.734% | 1 | 48 | -63.374% |
| 2025-10-01 | 15.5400 | 15.5400 | 15.0000 | 15.0500 | -21.039% | 40 | 47 | -56.146% |
| 2025-09-22 | 19.0600 | 19.0600 | 19.0600 | 19.0600 | +10.046% | 2 | 7 | -65.373% |
| 2025-09-18 | 17.3200 | 17.3200 | 17.3200 | 17.3200 | +3.403% | 4 | 5 | -61.894% |
| 2025-09-15 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | 0.000% | 1 | 1 | -60.597% |