Dark

ABAT20260821C4
ABAT Aug 21 2026 4.00 Call (ABAT260821C00004000)
option OPRA

EOD

Jul 27, 2026

0.0300+200.000%(+0.0200)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0300	0.0300	0.0300	0.0300	+200.000%	13	3,368	0.000%
2026-07-24	0.0500	0.0500	0.0100	0.0100	-75.000%	53	3,378	+200.000%
2026-07-23	0.0500	0.0500	0.0400	0.0400	+33.333%	11	3,383	-25.000%
2026-07-22	0.0500	0.0500	0.0300	0.0300	-40.000%	76	3,383	0.000%
2026-07-21	0.0500	0.0600	0.0400	0.0500	0.000%	46	3,379	-40.000%
2026-07-20	0.0500	0.0500	0.0200	0.0500	-28.571%	58	3,349	-40.000%
2026-07-17	0.0800	0.0900	0.0500	0.0700	0.000%	71	3,356	-57.143%
2026-07-16	0.0500	0.0900	0.0500	0.0700	+40.000%	24	3,366	-57.143%
2026-07-15	0.0500	0.1000	0.0500	0.0500	-44.444%	8	3,372	-40.000%
2026-07-14	0.1000	0.1400	0.0600	0.0900	+28.571%	34	3,366	-66.667%
2026-07-13	0.1300	0.1300	0.0500	0.0700	-41.667%	109	3,359	-57.143%
2026-07-10	0.1100	0.1500	0.0900	0.1200	0.000%	76	3,339	-75.000%
2026-07-09	0.1100	0.1300	0.1100	0.1200	+20.000%	79	3,330	-75.000%
2026-07-08	0.1000	0.1100	0.1000	0.1000	-23.077%	23	3,315	-70.000%
2026-07-07	0.1300	0.1500	0.1300	0.1300	-13.333%	34	3,336	-76.923%
2026-07-06	0.1500	0.2000	0.1400	0.1500	-11.765%	161	3,310	-80.000%
2026-07-02	0.1500	0.2000	0.1000	0.1700	0.000%	65	3,184	-82.353%
2026-07-01	0.2000	0.2000	0.1500	0.1700	+6.250%	170	3,184	-82.353%
2026-06-30	0.1600	0.2000	0.1400	0.1600	+6.667%	119	3,171	-81.250%
2026-06-29	0.1500	0.1700	0.1300	0.1500	-6.250%	59	3,119	-80.000%
2026-06-26	0.1600	0.1800	0.1300	0.1600	+6.667%	22	3,097	-81.250%
2026-06-25	0.1700	0.2400	0.1500	0.1500	-25.000%	23	3,093	-80.000%
2026-06-24	0.2400	0.2500	0.1500	0.2000	0.000%	152	3,116	-85.000%
2026-06-23	0.2500	0.2600	0.2000	0.2000	-20.000%	305	3,140	-85.000%
2026-06-22	0.3000	0.3000	0.2500	0.2500	-26.471%	80	3,122	-88.000%
2026-06-18	0.3000	0.3400	0.3000	0.3400	-17.073%	60	3,093	-91.176%
2026-06-17	0.4000	0.4100	0.3600	0.4100	+2.500%	96	3,093	-92.683%
2026-06-16	0.4500	0.4900	0.3800	0.4000	-27.273%	13	3,021	-92.500%
2026-06-15	0.3500	0.5500	0.3500	0.5500	+10.000%	33	3,030	-94.545%
2026-06-12	0.5500	0.5500	0.5000	0.5000	0.000%	38	3,050	-94.000%
2026-06-11	0.4500	0.5000	0.4000	0.5000	+25.000%	258	3,075	-94.000%
2026-06-10	0.4500	0.4500	0.4000	0.4000	-16.667%	94	3,021	-92.500%
2026-06-09	0.6000	0.6000	0.4000	0.4800	-40.000%	189	3,037	-93.750%
2026-06-08	0.7400	1.1000	0.6000	0.8000	+128.571%	333	2,993	-96.250%
2026-06-05	0.3500	0.4800	0.2900	0.3500	-46.154%	130	3,055	-91.429%
2026-06-04	0.6000	0.6500	0.5800	0.6500	+8.333%	6	3,013	-95.385%
2026-06-03	0.7100	0.7100	0.6000	0.6000	-20.000%	62	3,009	-95.000%
2026-06-02	0.6000	0.8000	0.4500	0.7500	+38.889%	177	2,992	-96.000%
2026-06-01	0.6000	0.6200	0.5400	0.5400	+8.000%	32	2,959	-94.444%
2026-05-29	0.5500	0.6500	0.4500	0.5000	-20.635%	40	2,955	-94.000%
2026-05-28	0.5200	0.8000	0.5200	0.6300	+8.621%	224	2,977	-95.238%
2026-05-27	0.4600	0.6000	0.4000	0.5800	+16.000%	98	2,996	-94.828%
2026-05-26	0.4000	0.5500	0.4000	0.5000	+25.000%	297	2,956	-94.000%
2026-05-22	0.3500	0.4000	0.3500	0.4000	+14.286%	43	2,925	-92.500%
2026-05-21	0.3400	0.4000	0.3000	0.3500	+9.375%	22	2,916	-91.429%
2026-05-20	0.2900	0.4000	0.2800	0.3200	+28.000%	113	2,916	-90.625%
2026-05-19	0.3000	0.3500	0.2400	0.2500	-16.667%	38	2,880	-88.000%
2026-05-18	0.3600	0.3600	0.2500	0.3000	-25.000%	196	2,880	-90.000%
2026-05-15	0.4400	0.4500	0.3700	0.4000	-21.569%	618	2,880	-92.500%
2026-05-14	0.6400	0.6400	0.4500	0.5100	-13.559%	115	3,013	-94.118%
2026-05-13	0.4800	0.7500	0.3500	0.5900	+25.532%	638	2,643	-94.915%
2026-05-12	0.4600	0.4700	0.4100	0.4700	-11.321%	520	2,643	-93.617%
2026-05-11	0.5500	0.5500	0.5000	0.5300	+17.778%	86	2,643	-94.340%
2026-05-08	0.4500	0.5100	0.3600	0.4500	0.000%	153	2,568	-93.333%
2026-05-07	0.5000	0.5000	0.4500	0.4500	-21.053%	119	2,531	-93.333%
2026-05-06	0.4700	0.5700	0.4300	0.5700	+9.615%	5	2,483	-94.737%
2026-05-05	0.5100	0.5500	0.4200	0.5200	+15.556%	25	2,482	-94.231%
2026-05-04	0.5000	0.6300	0.4500	0.4500	-15.094%	34	2,478	-93.333%
2026-05-01	0.5500	0.5500	0.5000	0.5300	-14.516%	19	2,471	-94.340%
2026-04-30	0.4700	0.6500	0.4700	0.6200	+24.000%	8	2,471	-95.161%
2026-04-29	0.5000	0.5200	0.5000	0.5000	-16.667%	326	2,466	-94.000%
2026-04-28	0.5800	0.6000	0.5800	0.6000	0.000%	2	2,152	-95.000%
2026-04-27	0.5800	0.6000	0.5800	0.6000	-4.762%	24	2,151	-95.000%
2026-04-24	0.6300	0.6300	0.6300	0.6300	+3.279%	1	2,167	-95.238%
2026-04-23	0.7500	0.7500	0.6000	0.6100	-18.667%	271	2,166	-95.082%
2026-04-22	0.7000	0.7500	0.6300	0.7500	+17.188%	54	1,918	-96.000%
2026-04-21	0.7500	0.7500	0.6000	0.6400	-4.478%	79	1,904	-95.313%
2026-04-20	0.6400	0.6700	0.6000	0.6700	+6.349%	23	1,904	-95.522%
2026-04-17	0.5700	0.7000	0.5700	0.6300	+12.500%	154	1,891	-95.238%
2026-04-16	0.5500	0.6000	0.5500	0.5600	+12.000%	71	1,846	-94.643%
2026-04-15	0.5000	0.5500	0.5000	0.5000	+11.111%	107	1,854	-94.000%
2026-04-14	0.5000	0.5000	0.4000	0.4500	0.000%	57	1,754	-93.333%
2026-04-13	0.3500	0.4700	0.3500	0.4500	+12.500%	19	1,732	-93.333%
2026-04-10	0.4400	0.4400	0.4000	0.4000	-20.000%	8	1,723	-92.500%
2026-04-09	0.4300	0.5000	0.4300	0.5000	+42.857%	8	1,720	-94.000%
2026-04-07	0.4000	0.4000	0.3500	0.3500	-12.500%	48	1,727	-91.429%
2026-04-06	0.4000	0.4000	0.4000	0.4000	0.000%	22	1,767	-92.500%
2026-04-02	0.3400	0.4000	0.3400	0.4000	0.000%	63	1,746	-92.500%
2026-04-01	0.4100	0.4100	0.4000	0.4000	0.000%	16	1,746	-92.500%
2026-03-31	0.3500	0.4300	0.3500	0.4000	+11.111%	24	1,741	-92.500%
2026-03-30	0.3600	0.4000	0.3600	0.3600	-20.000%	50	1,742	-91.667%
2026-03-27	0.4800	0.5000	0.4400	0.4500	-25.000%	106	1,736	-93.333%
2026-03-26	0.4600	0.6000	0.4600	0.6000	+9.091%	9	1,739	-95.000%
2026-03-25	0.5900	0.5900	0.4700	0.5500	+10.000%	56	1,734	-94.545%
2026-03-24	0.4500	0.5000	0.4500	0.5000	+6.383%	13	1,746	-94.000%
2026-03-23	0.5300	0.5300	0.4500	0.4700	-16.071%	101	1,740	-93.617%
2026-03-20	0.5600	0.5600	0.5600	0.5600	-13.846%	5	1,814	-94.643%
2026-03-19	0.5500	0.6600	0.5500	0.6500	0.000%	8	1,809	-95.385%
2026-03-18	0.6500	0.6500	0.6500	0.6500	-22.619%	1	1,792	-95.385%
2026-03-17	0.7600	0.8400	0.7600	0.8400	+16.667%	108	1,791	-96.429%
2026-03-16	0.8000	0.8000	0.7200	0.7200	-12.195%	14	1,783	-95.833%
2026-03-13	0.8600	0.9000	0.8200	0.8200	-3.529%	28	1,796	-96.341%
2026-03-12	0.8900	0.8900	0.8400	0.8500	+13.333%	8	1,791	-96.471%
2026-03-11	0.7500	0.7500	0.7500	0.7500	-22.680%	1	1,788	-96.000%
2026-03-10	0.9000	1.0000	0.9000	0.9700	+21.250%	41	1,788	-96.907%
2026-03-09	0.8000	0.8000	0.7500	0.8000	-11.111%	51	1,776	-96.250%
2026-03-06	0.9000	0.9000	0.9000	0.9000	+1.124%	24	1,772	-96.667%
2026-03-05	0.9000	0.9000	0.8500	0.8900	-8.247%	73	1,768	-96.629%
2026-03-04	1.0500	1.0500	0.9500	0.9700	-5.825%	12	1,743	-96.907%
2026-03-03	1.0300	1.0300	1.0300	1.0300	-3.738%	1	1,739	-97.087%
2026-03-02	1.1000	1.1000	1.0500	1.0700	+1.905%	243	1,739	-97.196%
2026-02-27	1.1400	1.1400	1.0500	1.0500	-8.696%	3	1,573	-97.143%
2026-02-26	1.2000	1.2400	1.1300	1.1500	-8.000%	38	1,574	-97.391%
2026-02-25	1.2000	1.4000	1.2000	1.2500	+8.696%	63	1,503	-97.600%
2026-02-24	1.1000	1.1500	1.0900	1.1500	+10.577%	62	1,503	-97.391%
2026-02-23	1.0400	1.0400	1.0400	1.0400	-5.455%	2	1,441	-97.115%
2026-02-20	1.1500	1.1500	1.1000	1.1000	-4.348%	16	1,442	-97.273%
2026-02-19	1.2000	1.2000	1.1500	1.1500	-1.709%	17	1,435	-97.391%
2026-02-18	1.2500	1.2500	1.1500	1.1700	-4.878%	208	1,434	-97.436%
2026-02-17	1.2200	1.2700	1.2000	1.2300	-12.143%	36	1,236	-97.561%
2026-02-13	1.4000	1.4000	1.4000	1.4000	+0.719%	10	1,224	-97.857%
2026-02-12	1.5500	1.5500	1.3900	1.3900	-7.333%	11	1,224	-97.842%
2026-02-11	1.7400	1.7400	1.5000	1.5000	0.000%	13	1,213	-98.000%
2026-02-10	1.9000	1.9000	1.5000	1.5000	-3.226%	15	1,210	-98.000%
2026-02-09	1.6500	1.6500	1.4600	1.5500	-6.061%	45	1,209	-98.065%
2026-02-06	1.6000	1.8000	1.5000	1.6500	+35.246%	80	1,179	-98.182%
2026-02-05	1.3600	1.3600	1.2200	1.2200	-13.475%	25	1,177	-97.541%
2026-02-04	1.4000	1.4100	1.4000	1.4100	-17.059%	10	1,155	-97.872%
2026-02-03	1.6500	1.7000	1.5000	1.7000	+17.241%	12	1,160	-98.235%
2026-02-02	1.5000	1.5000	1.4500	1.4500	-5.844%	3	1,151	-97.931%
2026-01-30	1.6500	1.6500	1.4100	1.5400	-13.966%	83	1,152	-98.052%
2026-01-29	1.9500	2.0000	1.7000	1.7900	-8.205%	79	1,086	-98.324%
2026-01-28	2.1000	2.2000	1.8500	1.9500	-1.515%	185	1,027	-98.462%
2026-01-27	2.0000	2.2000	1.9800	1.9800	-2.463%	239	861	-98.485%
2026-01-23	2.0000	2.0300	2.0000	2.0300	-5.581%	2	658	-98.522%
2026-01-22	2.2000	2.2000	2.1500	2.1500	+6.965%	3	658	-98.605%
2026-01-21	2.1400	2.1400	1.7000	2.0100	-6.512%	47	659	-98.507%
2026-01-20	2.1500	2.1500	2.1500	2.1500	-4.444%	2	664	-98.605%
2026-01-16	2.1500	2.2500	2.1400	2.2500	+3.687%	16	650	-98.667%
2026-01-15	2.3900	2.3900	2.1600	2.1700	-14.229%	20	650	-98.618%
2026-01-14	2.2500	2.5300	2.1500	2.5300	+2.846%	532	639	-98.814%
2026-01-12	2.3500	2.4700	2.3500	2.4600	+17.143%	22	138	-98.780%
2026-01-08	2.1000	2.1000	2.1000	2.1000	-4.545%	3	122	-98.571%
2026-01-07	2.2000	2.2000	2.2000	2.2000	+2.326%	1	121	-98.636%
2026-01-06	2.1500	2.1500	2.1500	2.1500	+30.303%	3	120	-98.605%
2026-01-05	1.6500	1.6500	1.6500	1.6500	+25.954%	1	124	-98.182%
2026-01-02	1.2500	1.3100	1.2500	1.3100	+19.091%	26	124	-97.710%
2025-12-31	1.1000	1.1000	1.1000	1.1000	-8.333%	95	6	-97.273%
2025-12-30	1.2000	1.2000	1.2000	1.2000	-4.000%	2	6	-97.500%
2025-12-29	1.4400	1.4400	1.2500	1.2500	-31.694%	4	4	-97.600%
2025-12-22	1.8300	1.8300	1.8300	1.8300	+8.284%	1	2	-98.361%
2025-12-18	1.6900	1.6900	1.6900	1.6900	0.000%	1	1	-98.225%

.dark-mode .YvJBgp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YvJBgp{ color: #333333; background-color: white; border: 2px solid #333333; }ABAT20260821C4ABAT Aug 21 2026 4.00 Call (ABAT260821C00004000)option OPRA

ABAT20260821C4
ABAT Aug 21 2026 4.00 Call (ABAT260821C00004000)
option OPRA