Dark

ABAT20260821C5
ABAT Aug 21 2026 5.00 Call (ABAT260821C00005000)
option OPRA

EOD

Jul 27, 2026

0.0200-60.000%(-0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0200	0.0200	0.0200	0.0200	-60.000%	5	3,658	0.000%
2026-07-22	0.0300	0.0500	0.0300	0.0500	+400.000%	68	3,658	-60.000%
2026-07-21	0.0400	0.0400	0.0100	0.0100	-66.667%	9	3,606	+100.000%
2026-07-20	0.0300	0.0300	0.0300	0.0300	-50.000%	42	3,611	-33.333%
2026-07-17	0.0600	0.0600	0.0100	0.0600	+100.000%	99	3,611	-66.667%
2026-07-16	0.0700	0.0700	0.0200	0.0300	-25.000%	70	3,542	-33.333%
2026-07-15	0.0400	0.0400	0.0400	0.0400	-33.333%	1	3,543	-50.000%
2026-07-14	0.0800	0.1000	0.0500	0.0600	+20.000%	50	3,542	-66.667%
2026-07-13	0.0500	0.0500	0.0500	0.0500	-28.571%	47	3,516	-60.000%
2026-07-10	0.0500	0.0700	0.0500	0.0700	0.000%	7	3,516	-71.429%
2026-07-09	0.1000	0.1000	0.0500	0.0700	-12.500%	166	3,511	-71.429%
2026-07-08	0.0500	0.0800	0.0500	0.0800	+60.000%	6	3,410	-75.000%
2026-07-07	0.1000	0.1000	0.0500	0.0500	-28.571%	41	3,405	-60.000%
2026-07-06	0.0700	0.0900	0.0700	0.0700	-12.500%	22	3,430	-71.429%
2026-07-02	0.0800	0.1400	0.0800	0.0800	-11.111%	94	3,419	-75.000%
2026-07-01	0.1500	0.1500	0.0900	0.0900	-10.000%	3	3,419	-77.778%
2026-06-30	0.1000	0.1300	0.0900	0.1000	+100.000%	96	3,418	-80.000%
2026-06-29	0.1500	0.1500	0.0500	0.0500	-50.000%	59	3,372	-60.000%
2026-06-26	0.1000	0.1000	0.1000	0.1000	0.000%	13	3,368	-80.000%
2026-06-25	0.1500	0.1500	0.1000	0.1000	-16.667%	66	3,373	-80.000%
2026-06-24	0.1500	0.1500	0.1100	0.1200	+9.091%	26	3,387	-83.333%
2026-06-23	0.1400	0.1400	0.1000	0.1100	-26.667%	16	3,412	-81.818%
2026-06-22	0.1900	0.2000	0.1500	0.1500	-31.818%	25	3,419	-86.667%
2026-06-18	0.2000	0.2200	0.1500	0.2200	+4.762%	106	3,385	-90.909%
2026-06-17	0.2900	0.2900	0.2000	0.2100	0.000%	19	3,385	-90.476%
2026-06-16	0.2500	0.3000	0.2000	0.2100	-25.000%	161	3,392	-90.476%
2026-06-15	0.3500	0.3800	0.2500	0.2800	-20.000%	84	3,362	-92.857%
2026-06-12	0.3200	0.3500	0.2900	0.3500	-12.500%	27	3,366	-94.286%
2026-06-11	0.2500	0.4000	0.2000	0.4000	+60.000%	102	3,370	-95.000%
2026-06-10	0.3000	0.3400	0.2500	0.2500	-16.667%	87	3,389	-92.000%
2026-06-09	0.5000	0.5000	0.2000	0.3000	-50.000%	760	3,460	-93.333%
2026-06-08	0.4500	0.7500	0.3000	0.6000	+233.333%	4,406	3,462	-96.667%
2026-06-05	0.2100	0.2500	0.1500	0.1800	-48.571%	82	1,721	-88.889%
2026-06-04	0.3400	0.4000	0.3000	0.3500	+6.061%	29	1,708	-94.286%
2026-06-03	0.2900	0.4000	0.2900	0.3300	-26.667%	186	1,711	-93.939%
2026-06-02	0.4000	0.4500	0.3200	0.4500	+50.000%	312	1,735	-95.556%
2026-06-01	0.2500	0.3900	0.2500	0.3000	+20.000%	136	1,633	-93.333%
2026-05-29	0.2500	0.2500	0.2500	0.2500	-37.500%	3	1,589	-92.000%
2026-05-28	0.2500	0.5000	0.2500	0.4000	+29.032%	279	1,589	-95.000%
2026-05-27	0.3100	0.3100	0.3100	0.3100	+3.333%	1	1,425	-93.548%
2026-05-26	0.2500	0.3200	0.2500	0.3000	+87.500%	50	1,425	-93.333%
2026-05-20	0.1500	0.1700	0.1000	0.1600	+6.667%	25	1,412	-87.500%
2026-05-19	0.2000	0.2000	0.1500	0.1500	0.000%	63	1,417	-86.667%
2026-05-18	0.2000	0.2000	0.1500	0.1500	-31.818%	37	1,417	-86.667%
2026-05-15	0.2800	0.2800	0.2000	0.2200	-26.667%	23	1,417	-90.909%
2026-05-14	0.3000	0.4100	0.2900	0.3000	-18.919%	158	1,415	-93.333%
2026-05-13	0.2600	0.4500	0.2600	0.3700	+37.037%	51	1,243	-94.595%
2026-05-12	0.3000	0.3500	0.2500	0.2700	-22.857%	96	1,243	-92.593%
2026-05-11	0.2800	0.3500	0.2800	0.3500	+40.000%	28	1,243	-94.286%
2026-05-08	0.2900	0.3200	0.2000	0.2500	-3.846%	13	1,239	-92.000%
2026-05-07	0.3000	0.3500	0.2600	0.2600	-27.778%	154	1,233	-92.308%
2026-05-06	0.2500	0.4000	0.2500	0.3600	-7.692%	104	1,249	-94.444%
2026-05-05	0.2600	0.3900	0.2500	0.3900	-4.878%	3	1,349	-94.872%
2026-05-04	0.3900	0.4100	0.2600	0.4100	+36.667%	4	1,348	-95.122%
2026-05-01	0.3600	0.4400	0.3000	0.3000	-26.829%	20	1,356	-93.333%
2026-04-30	0.4500	0.4500	0.2700	0.4100	+70.833%	31	1,356	-95.122%
2026-04-29	0.3000	0.4000	0.2300	0.2400	-33.333%	29	1,353	-91.667%
2026-04-28	0.4000	0.4500	0.3000	0.3600	+33.333%	9	1,330	-94.444%
2026-04-27	0.2500	0.4400	0.2500	0.2700	-37.209%	10	1,329	-92.593%
2026-04-24	0.3300	0.4700	0.3000	0.4300	+7.500%	23	1,327	-95.349%
2026-04-23	0.3000	0.4600	0.3000	0.4000	-20.000%	19	1,325	-95.000%
2026-04-22	0.4200	0.5000	0.3500	0.5000	+31.579%	7	1,324	-96.000%
2026-04-21	0.3800	0.3800	0.3800	0.3800	-13.636%	100	1,225	-94.737%
2026-04-20	0.4000	0.4600	0.3800	0.4400	-2.222%	28	1,225	-95.455%
2026-04-17	0.4500	0.4600	0.4500	0.4500	+28.571%	122	1,222	-95.556%
2026-04-16	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,102	-94.286%
2026-04-15	0.3200	0.4000	0.3200	0.3500	+40.000%	315	1,101	-94.286%
2026-04-14	0.2500	0.2500	0.2500	0.2500	-28.571%	1	793	-92.000%
2026-04-13	0.3500	0.3500	0.3500	0.3500	+40.000%	1	794	-94.286%
2026-04-10	0.2700	0.3000	0.2500	0.2500	0.000%	5	795	-92.000%
2026-04-09	0.2500	0.2500	0.2500	0.2500	0.000%	1	795	-92.000%
2026-04-08	0.3000	0.3000	0.2500	0.2500	+25.000%	12	796	-92.000%
2026-04-07	0.2000	0.2000	0.2000	0.2000	-33.333%	1	786	-90.000%
2026-04-06	0.2500	0.3000	0.2500	0.3000	+20.000%	34	786	-93.333%
2026-04-02	0.2500	0.2500	0.2500	0.2500	-7.407%	1	766	-92.000%
2026-04-01	0.2700	0.2700	0.2700	0.2700	-10.000%	1	766	-92.593%
2026-03-31	0.3000	0.3000	0.2100	0.3000	+7.143%	99	766	-93.333%
2026-03-27	0.2700	0.2800	0.2600	0.2800	-6.667%	3	739	-92.857%
2026-03-26	0.2800	0.3000	0.2800	0.3000	-18.919%	3	739	-93.333%
2026-03-23	0.3600	0.3700	0.3600	0.3700	-7.500%	2	736	-94.595%
2026-03-20	0.3700	0.4000	0.3700	0.4000	0.000%	201	735	-95.000%
2026-03-19	0.3800	0.4000	0.3800	0.4000	-20.000%	46	889	-95.000%
2026-03-17	0.4000	0.5400	0.4000	0.5000	-3.846%	206	844	-96.000%
2026-03-16	0.5200	0.5200	0.5200	0.5200	-3.704%	10	840	-96.154%
2026-03-12	0.5400	0.5400	0.5400	0.5400	0.000%	1	840	-96.296%
2026-03-10	0.5400	0.5400	0.5400	0.5400	-5.263%	1	839	-96.296%
2026-03-09	0.5000	0.5700	0.4500	0.5700	-5.000%	14	839	-96.491%
2026-03-06	0.6800	0.6800	0.6000	0.6000	+1.695%	21	830	-96.667%
2026-03-05	0.5800	0.5900	0.5800	0.5900	-14.493%	13	819	-96.610%
2026-03-04	0.6900	0.6900	0.6900	0.6900	-8.000%	2	821	-97.101%
2026-03-03	0.8500	0.8500	0.6800	0.7500	-6.250%	9	820	-97.333%
2026-03-02	0.8000	0.8000	0.8000	0.8000	-6.977%	2	814	-97.500%
2026-02-27	0.9000	0.9000	0.8600	0.8600	+7.500%	2	814	-97.674%
2026-02-26	0.8000	0.8000	0.8000	0.8000	-14.894%	1	814	-97.500%
2026-02-25	0.8500	0.9500	0.8500	0.9400	+10.588%	36	779	-97.872%
2026-02-24	0.8200	0.8500	0.8200	0.8500	+6.250%	19	779	-97.647%
2026-02-23	0.8700	0.8700	0.8000	0.8000	-11.111%	32	776	-97.500%
2026-02-20	0.9000	0.9000	0.9000	0.9000	-5.263%	1	769	-97.778%
2026-02-19	0.9000	0.9500	0.9000	0.9500	+4.396%	11	768	-97.895%
2026-02-18	0.9100	0.9100	0.9100	0.9100	-13.333%	10	764	-97.802%
2026-02-13	1.0500	1.0500	1.0500	1.0500	-6.250%	1	754	-98.095%
2026-02-12	1.1400	1.1400	1.1200	1.1200	-5.882%	400	754	-98.214%
2026-02-11	1.1900	1.1900	1.1900	1.1900	-4.800%	1	369	-98.319%
2026-02-10	1.2500	1.2500	1.2500	1.2500	+4.167%	10	368	-98.400%
2026-02-09	1.3500	1.3500	1.2000	1.2000	-7.692%	15	368	-98.333%
2026-02-06	1.0100	1.3400	1.0100	1.3000	+26.214%	15	355	-98.462%
2026-02-05	1.0000	1.0300	1.0000	1.0300	-21.374%	14	360	-98.058%
2026-02-03	1.3100	1.3100	1.3100	1.3100	+13.913%	15	366	-98.473%
2026-02-02	1.3000	1.3000	1.1500	1.1500	-23.333%	31	351	-98.261%
2026-01-29	1.5000	1.5000	1.5000	1.5000	-3.226%	1	341	-98.667%
2026-01-28	1.8000	1.8000	1.5500	1.5500	-10.920%	10	341	-98.710%
2026-01-27	1.7300	1.8200	1.7300	1.7400	+17.568%	42	341	-98.851%
2026-01-26	1.5700	1.6000	1.4800	1.4800	-15.429%	38	310	-98.649%
2026-01-23	1.6500	1.7500	1.6500	1.7500	+2.941%	51	300	-98.857%
2026-01-22	1.9000	1.9000	1.6600	1.7000	+6.250%	104	249	-98.824%
2026-01-21	2.1500	2.1500	1.6000	1.6000	-19.598%	20	328	-98.750%
2026-01-20	1.7000	1.9900	1.7000	1.9900	+7.568%	25	308	-98.995%
2026-01-14	1.7500	2.0000	1.7500	1.8500	-5.128%	73	303	-98.919%
2026-01-13	2.0000	2.0500	1.9000	1.9500	-5.797%	118	332	-98.974%
2026-01-12	1.9500	2.1700	1.9500	2.0700	+11.290%	61	228	-99.034%
2026-01-09	1.8500	1.8600	1.8500	1.8600	+9.412%	13	178	-98.925%
2026-01-08	1.6100	1.7300	1.5700	1.7000	-2.857%	57	172	-98.824%
2026-01-07	1.5000	1.7500	1.5000	1.7500	0.000%	11	130	-98.857%
2026-01-05	1.5500	1.8000	1.5500	1.7500	+31.579%	235	6	-98.857%
2025-12-19	1.4000	1.4300	1.3300	1.3300	0.000%	7	6	-98.496%

.dark-mode .ztPhKg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ztPhKg{ color: #333333; background-color: white; border: 2px solid #333333; }ABAT20260821C5ABAT Aug 21 2026 5.00 Call (ABAT260821C00005000)option OPRA

ABAT20260821C5
ABAT Aug 21 2026 5.00 Call (ABAT260821C00005000)
option OPRA