Dark

ABAT20260821C3
ABAT Aug 21 2026 3.00 Call (ABAT260821C00003000)
option OPRA

EOD

Jul 27, 2026

0.0700-30.000%(-0.0300)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0700	0.0800	0.0500	0.0700	-30.000%	79	3,975	0.000%
2026-07-24	0.1000	0.1000	0.0600	0.1000	0.000%	109	3,944	-30.000%
2026-07-23	0.1200	0.1300	0.1000	0.1000	-28.571%	78	3,927	-30.000%
2026-07-22	0.1000	0.1500	0.1000	0.1400	+27.273%	622	3,891	-50.000%
2026-07-21	0.1000	0.1500	0.1000	0.1100	+10.000%	982	3,855	-36.364%
2026-07-20	0.1500	0.1500	0.1000	0.1000	-16.667%	636	3,254	-30.000%
2026-07-17	0.1500	0.1500	0.1000	0.1200	-29.412%	554	3,114	-41.667%
2026-07-16	0.1700	0.2000	0.1500	0.1700	-26.087%	144	2,629	-58.824%
2026-07-15	0.2500	0.2500	0.2200	0.2300	0.000%	15	2,604	-69.565%
2026-07-14	0.2200	0.2700	0.2000	0.2300	+15.000%	185	2,609	-69.565%
2026-07-13	0.2500	0.2500	0.1700	0.2000	-25.926%	240	2,478	-65.000%
2026-07-10	0.2700	0.3000	0.2500	0.2700	-10.000%	323	2,334	-74.074%
2026-07-09	0.2900	0.3400	0.2500	0.3000	+25.000%	149	2,077	-76.667%
2026-07-08	0.2900	0.3000	0.2400	0.2400	-17.241%	157	2,068	-70.833%
2026-07-07	0.3500	0.3500	0.2900	0.2900	-29.268%	186	1,973	-75.862%
2026-07-06	0.4000	0.4700	0.4000	0.4100	+2.500%	43	1,860	-82.927%
2026-07-02	0.3500	0.4200	0.3500	0.4000	+14.286%	84	1,811	-82.500%
2026-07-01	0.4000	0.4000	0.3500	0.3500	-5.405%	80	1,811	-80.000%
2026-06-30	0.3500	0.4000	0.3500	0.3700	+8.824%	37	1,866	-81.081%
2026-06-29	0.3500	0.3500	0.3100	0.3400	+6.250%	58	1,842	-79.412%
2026-06-26	0.3800	0.4000	0.3100	0.3200	-13.514%	88	1,824	-78.125%
2026-06-25	0.5000	0.5000	0.3600	0.3700	+5.714%	39	1,747	-81.081%
2026-06-24	0.4100	0.4100	0.3500	0.3500	-30.000%	31	1,732	-80.000%
2026-06-23	0.5000	0.5200	0.4400	0.5000	-1.961%	133	1,716	-86.000%
2026-06-22	0.5800	0.5800	0.5100	0.5100	-7.273%	124	1,644	-86.275%
2026-06-18	0.6300	0.6300	0.5500	0.5500	-21.429%	270	1,743	-87.273%
2026-06-17	0.7000	0.7200	0.6800	0.7000	+1.449%	50	1,743	-90.000%
2026-06-16	0.7000	0.7000	0.6800	0.6900	-16.867%	21	1,693	-89.855%
2026-06-15	1.0200	1.0200	0.8300	0.8300	-6.742%	235	1,710	-91.566%
2026-06-12	0.9800	0.9800	0.8500	0.8900	+8.537%	17	1,566	-92.135%
2026-06-11	0.8000	0.8200	0.8000	0.8200	+13.889%	45	1,575	-91.463%
2026-06-10	0.8500	0.8500	0.6000	0.7200	-4.000%	340	1,598	-90.278%
2026-06-09	1.0400	1.0400	0.6700	0.7500	-40.945%	114	1,432	-90.667%
2026-06-08	1.1000	1.6000	0.9900	1.2700	+95.385%	145	1,346	-94.488%
2026-06-05	0.7500	0.7500	0.6500	0.6500	-37.500%	25	1,328	-89.231%
2026-06-04	1.0400	1.0400	1.0400	1.0400	0.000%	25	1,303	-93.269%
2026-06-03	1.0900	1.0900	1.0300	1.0400	-18.110%	97	1,328	-93.269%
2026-06-02	1.1300	1.2700	1.1300	1.2700	+15.455%	10	1,231	-94.488%
2026-06-01	1.0000	1.1500	1.0000	1.1000	+4.762%	14	1,226	-93.636%
2026-05-29	1.0500	1.0500	1.0500	1.0500	-12.500%	24	1,228	-93.333%
2026-05-28	1.0000	1.2300	1.0000	1.2000	+20.000%	51	1,204	-94.167%
2026-05-27	0.9200	1.0200	0.9200	1.0000	0.000%	110	1,206	-93.000%
2026-05-26	0.8100	1.0000	0.8100	1.0000	+33.333%	41	1,261	-93.000%
2026-05-22	0.8400	0.8500	0.7000	0.7500	0.000%	46	1,277	-90.667%
2026-05-21	0.6200	0.7900	0.6200	0.7500	+31.579%	144	1,341	-90.667%
2026-05-20	0.5700	0.5700	0.5700	0.5700	+3.636%	2	1,341	-87.719%
2026-05-19	0.6000	0.6000	0.4500	0.5500	-5.172%	189	1,283	-87.273%
2026-05-18	0.5600	0.5800	0.5600	0.5800	-22.667%	67	1,283	-87.931%
2026-05-15	0.8200	0.8200	0.7300	0.7500	-19.355%	31	1,283	-90.667%
2026-05-14	0.9300	0.9500	0.9300	0.9300	-11.429%	13	1,254	-92.473%
2026-05-13	1.0000	1.1000	0.9900	1.0500	+31.250%	59	1,218	-93.333%
2026-05-12	0.8600	0.8600	0.8000	0.8000	-12.088%	26	1,218	-91.250%
2026-05-11	0.9400	0.9500	0.9000	0.9100	+21.333%	148	1,218	-92.308%
2026-05-08	0.7500	0.8000	0.7500	0.7500	-6.250%	7	1,349	-90.667%
2026-05-07	0.8500	0.8500	0.7900	0.8000	-15.789%	8	1,343	-91.250%
2026-05-06	0.8500	0.9500	0.8300	0.9500	+18.750%	33	1,335	-92.632%
2026-05-05	0.8500	0.8500	0.8000	0.8000	-5.882%	5	1,305	-91.250%
2026-05-04	0.9500	0.9700	0.8500	0.8500	-3.409%	49	1,300	-91.765%
2026-05-01	0.9000	0.9000	0.8800	0.8800	-7.368%	6	1,250	-92.045%
2026-04-30	0.8700	0.9500	0.8100	0.9500	+11.765%	83	1,250	-92.632%
2026-04-29	0.8500	0.8500	0.8500	0.8500	-10.526%	2	1,282	-91.765%
2026-04-28	0.9000	0.9500	0.9000	0.9500	-5.000%	43	1,280	-92.632%
2026-04-27	1.0000	1.0000	1.0000	1.0000	-10.714%	16	1,237	-93.000%
2026-04-23	1.1000	1.1200	1.1000	1.1200	+3.704%	20	1,253	-93.750%
2026-04-22	1.0800	1.0800	1.0800	1.0800	+16.129%	1	1,273	-93.519%
2026-04-21	0.9100	0.9300	0.9100	0.9300	-11.429%	5	1,278	-92.473%
2026-04-20	1.0000	1.0500	0.9500	1.0500	0.000%	67	1,278	-93.333%
2026-04-17	1.0500	1.1000	1.0300	1.0500	+16.667%	12	1,225	-93.333%
2026-04-16	0.9500	0.9500	0.9000	0.9000	+5.882%	101	1,229	-92.222%
2026-04-15	0.9000	0.9000	0.8500	0.8500	+11.842%	6	1,129	-91.765%
2026-04-14	0.7600	0.7700	0.7600	0.7600	+16.923%	5	1,128	-90.789%
2026-04-13	0.6500	0.6500	0.6500	0.6500	-9.722%	2	1,133	-89.231%
2026-04-10	0.8500	0.8500	0.7200	0.7200	+10.769%	15	1,133	-90.278%
2026-04-09	0.6500	0.6500	0.6500	0.6500	-13.333%	5	1,118	-89.231%
2026-04-08	0.7500	0.7500	0.7500	0.7500	+20.968%	1	1,113	-90.667%
2026-04-07	0.6000	0.6200	0.6000	0.6200	-4.615%	2	1,113	-88.710%
2026-04-02	0.6500	0.6500	0.6500	0.6500	-1.515%	12	1,101	-89.231%
2026-04-01	0.8000	0.8000	0.6600	0.6600	-1.493%	10	1,101	-89.394%
2026-03-26	0.7500	0.7500	0.6700	0.6700	-16.250%	29	1,096	-89.552%
2026-03-25	0.8000	0.8000	0.8000	0.8000	-3.614%	8	1,069	-91.250%
2026-03-23	0.7000	0.8300	0.7000	0.8300	-7.778%	138	1,061	-91.566%
2026-03-19	0.8500	0.9400	0.8000	0.9000	-5.263%	63	927	-92.222%
2026-03-18	0.9500	0.9500	0.9500	0.9500	-13.636%	20	915	-92.632%
2026-03-17	1.1000	1.1000	1.1000	1.1000	+1.852%	44	895	-93.636%
2026-03-16	1.1000	1.1000	1.0800	1.0800	-6.087%	10	851	-93.519%
2026-03-13	1.2600	1.3000	1.1400	1.1500	-6.504%	10	841	-93.913%
2026-03-12	1.2300	1.2300	1.2300	1.2300	-9.559%	1	836	-94.309%
2026-03-11	1.3600	1.3600	1.3600	1.3600	+27.103%	8	835	-94.853%
2026-03-09	1.1000	1.1000	1.0600	1.0700	-10.833%	36	827	-93.458%
2026-03-06	1.3000	1.3000	1.2000	1.2000	+2.564%	25	792	-94.167%
2026-03-05	1.2500	1.2500	1.1400	1.1700	-16.429%	81	767	-94.017%
2026-03-04	1.4000	1.4000	1.4000	1.4000	+6.061%	8	699	-95.000%
2026-03-03	1.3500	1.3500	1.3200	1.3200	-12.000%	45	691	-94.697%
2026-03-02	1.5000	1.5000	1.5000	1.5000	+1.351%	25	646	-95.333%
2026-02-27	1.4800	1.4800	1.4800	1.4800	-6.329%	2	621	-95.270%
2026-02-26	1.5500	1.5800	1.5500	1.5800	+1.935%	2	621	-95.570%
2026-02-25	1.6000	1.6000	1.5500	1.5500	+4.730%	2	620	-95.484%
2026-02-24	1.4300	1.4800	1.4300	1.4800	0.000%	15	620	-95.270%
2026-02-20	1.5500	1.5500	1.4500	1.4800	-3.896%	80	615	-95.270%
2026-02-19	1.5400	1.5400	1.5400	1.5400	+2.667%	1	535	-95.455%
2026-02-18	1.6500	1.6500	1.5000	1.5000	-3.226%	2	534	-95.333%
2026-02-17	1.7500	1.7500	1.5300	1.5500	-10.920%	50	532	-95.484%
2026-02-12	1.9300	1.9300	1.7400	1.7400	-9.845%	4	482	-95.977%
2026-02-11	1.9300	1.9300	1.9300	1.9300	-3.500%	2	478	-96.373%
2026-02-06	1.7000	2.0000	1.6900	2.0000	+21.212%	57	478	-96.500%
2026-02-05	1.8000	1.8000	1.6000	1.6500	-8.333%	15	469	-95.758%
2026-02-04	2.0000	2.0000	1.8000	1.8000	-8.629%	13	454	-96.111%
2026-02-03	1.9700	1.9700	1.9700	1.9700	+3.684%	5	445	-96.447%
2026-02-02	1.9500	1.9500	1.8300	1.9000	-1.554%	15	445	-96.316%
2026-01-30	2.0000	2.0000	1.8500	1.9300	-10.233%	43	430	-96.373%
2026-01-29	2.1500	2.1500	2.1500	2.1500	-6.522%	9	387	-96.744%
2026-01-28	2.3000	2.3000	2.3000	2.3000	+9.005%	2	378	-96.957%
2026-01-26	2.1200	2.1200	2.1100	2.1100	-13.878%	25	380	-96.682%
2026-01-22	2.4500	2.4500	2.4500	2.4500	+6.987%	10	405	-97.143%
2026-01-21	2.4000	2.4000	2.2700	2.2900	-8.400%	15	415	-96.943%
2026-01-20	2.5000	2.5000	2.5000	2.5000	-9.091%	1	420	-97.200%
2026-01-16	2.4500	2.7500	2.4400	2.7500	+1.476%	15	406	-97.455%
2026-01-15	2.8000	2.8000	2.7100	2.7100	-5.575%	11	406	-97.417%
2026-01-14	2.9000	2.9000	2.8700	2.8700	+3.610%	17	415	-97.561%
2026-01-13	2.7500	2.7700	2.6500	2.7700	-10.645%	118	412	-97.473%
2026-01-12	2.6800	3.1000	2.6100	3.1000	+24.000%	95	330	-97.742%
2026-01-09	2.4500	2.5700	2.4500	2.5000	+5.932%	7	273	-97.200%
2026-01-08	2.3300	2.3600	2.3300	2.3600	-5.600%	43	278	-97.034%
2026-01-07	2.4000	2.5000	2.4000	2.5000	+11.111%	7	236	-97.200%
2026-01-06	2.2500	2.2500	2.2500	2.2500	0.000%	100	229	-96.889%
2026-01-05	2.2100	2.2500	2.2100	2.2500	+42.405%	11	339	-96.889%
2026-01-02	1.6000	1.7000	1.5800	1.5800	+12.057%	116	339	-95.570%
2025-12-31	1.4500	1.4500	1.4000	1.4100	-6.000%	17	212	-95.035%
2025-12-30	1.6000	1.6000	1.5000	1.5000	-17.582%	200	212	-95.333%
2025-12-26	1.8200	1.8200	1.8200	1.8200	-1.622%	10	12	-96.154%
2025-12-18	1.8500	1.8500	1.8500	1.8500	0.000%	2	2	-96.216%

.dark-mode .gMQSbB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gMQSbB{ color: #333333; background-color: white; border: 2px solid #333333; }ABAT20260821C3ABAT Aug 21 2026 3.00 Call (ABAT260821C00003000)option OPRA

ABAT20260821C3
ABAT Aug 21 2026 3.00 Call (ABAT260821C00003000)
option OPRA