Dark

ABAT20260821C8
ABAT Aug 21 2026 8.00 Call (ABAT260821C00008000)
option OPRA

EOD

Jul 22, 2026

0.0500+400.000%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.0300	0.0500	0.0300	0.0500	+400.000%	2	336	0.000%
2026-07-21	0.0100	0.0100	0.0100	0.0100	0.000%	1	338	+400.000%
2026-07-20	0.0500	0.0500	0.0100	0.0100	-80.000%	4	338	+400.000%
2026-07-10	0.0500	0.0500	0.0500	0.0500	-83.333%	1	340	0.000%
2026-07-09	0.3000	0.3000	0.3000	0.3000	+500.000%	5	340	-83.333%
2026-07-07	0.0500	0.0500	0.0500	0.0500	-50.000%	20	345	0.000%
2026-06-30	0.1300	0.1300	0.1000	0.1000	0.000%	2	362	-50.000%
2026-06-23	0.1000	0.1000	0.1000	0.1000	+42.857%	1	364	-50.000%
2026-06-22	0.0500	0.0700	0.0500	0.0700	-12.500%	3	365	-28.571%
2026-06-16	0.0600	0.0800	0.0600	0.0800	-20.000%	6	366	-37.500%
2026-06-15	0.1500	0.1500	0.1000	0.1000	+400.000%	7	371	-50.000%
2026-06-12	0.0200	0.0200	0.0200	0.0200	-77.778%	1	366	+150.000%
2026-06-11	0.0500	0.1400	0.0500	0.0900	0.000%	4	367	-44.444%
2026-06-10	0.1700	0.1700	0.0900	0.0900	-30.769%	2	367	-44.444%
2026-06-09	0.1500	0.1500	0.1100	0.1300	-48.000%	49	366	-61.538%
2026-06-08	0.1500	0.3500	0.1000	0.2500	+108.333%	160	364	-80.000%
2026-06-05	0.1200	0.1200	0.1200	0.1200	+20.000%	1	336	-58.333%
2026-06-03	0.1700	0.1700	0.0500	0.1000	-16.667%	13	335	-50.000%
2026-06-02	0.1500	0.1500	0.0700	0.1200	+71.429%	23	339	-58.333%
2026-06-01	0.0900	0.1000	0.0500	0.0700	-50.000%	33	318	-28.571%
2026-05-28	0.1000	0.1400	0.1000	0.1400	+40.000%	46	345	-64.286%
2026-05-27	0.0500	0.1000	0.0500	0.1000	-9.091%	77	301	-50.000%
2026-05-26	0.0500	0.1100	0.0500	0.1100	+120.000%	29	301	-54.545%
2026-05-21	0.1400	0.1400	0.0500	0.0500	-16.667%	24	272	0.000%
2026-05-20	0.0800	0.1000	0.0500	0.0600	-45.455%	64	248	-16.667%
2026-05-19	0.1100	0.1100	0.1100	0.1100	+120.000%	1	218	-54.545%
2026-05-18	0.0500	0.0500	0.0500	0.0500	-58.333%	5	218	0.000%
2026-05-15	0.1200	0.1200	0.1200	0.1200	-33.333%	1	218	-58.333%
2026-05-14	0.1800	0.1800	0.1200	0.1800	+20.000%	3	218	-72.222%
2026-05-13	0.0900	0.1600	0.0900	0.1500	+15.385%	14	212	-66.667%
2026-05-12	0.1300	0.1300	0.1300	0.1300	+30.000%	1	212	-61.538%
2026-05-11	0.1900	0.1900	0.0600	0.1000	+11.111%	6	212	-50.000%
2026-05-08	0.0800	0.1000	0.0600	0.0900	-35.714%	7	213	-44.444%
2026-05-06	0.1300	0.1400	0.0600	0.1400	+40.000%	4	212	-64.286%
2026-05-05	0.1400	0.1500	0.0900	0.1000	-9.091%	7	212	-50.000%
2026-05-04	0.0800	0.1500	0.0500	0.1100	-38.889%	8	213	-54.545%
2026-05-01	0.1700	0.1900	0.1100	0.1800	+63.636%	10	212	-72.222%
2026-04-30	0.1000	0.1700	0.1000	0.1100	-15.385%	8	212	-54.545%
2026-04-29	0.1900	0.1900	0.0800	0.1300	-7.143%	8	212	-61.538%
2026-04-28	0.0900	0.2000	0.0900	0.1400	-22.222%	8	212	-64.286%
2026-04-27	0.1500	0.1800	0.1000	0.1800	+63.636%	14	210	-72.222%
2026-04-24	0.2100	0.2200	0.1100	0.1100	-38.889%	10	212	-54.545%
2026-04-23	0.2000	0.2200	0.1200	0.1800	0.000%	10	215	-72.222%
2026-04-22	0.2400	0.2900	0.1400	0.1800	+20.000%	6	215	-72.222%
2026-04-21	0.2100	0.2100	0.1500	0.1500	-21.053%	5	213	-66.667%
2026-04-20	0.2000	0.2000	0.1900	0.1900	+26.667%	11	213	-73.684%
2026-04-17	0.1500	0.1500	0.1500	0.1500	-6.250%	3	207	-66.667%
2026-04-16	0.1600	0.1600	0.1600	0.1600	+6.667%	1	206	-68.750%
2026-04-15	0.2000	0.2000	0.1500	0.1500	+50.000%	53	207	-66.667%
2026-04-13	0.1700	0.1700	0.1000	0.1000	-33.333%	3	208	-50.000%
2026-04-10	0.1500	0.1500	0.1500	0.1500	0.000%	1	207	-66.667%
2026-04-08	0.2000	0.2000	0.1500	0.1500	+15.385%	2	206	-66.667%
2026-04-07	0.1700	0.1700	0.1300	0.1300	+8.333%	2	207	-61.538%
2026-04-06	0.1400	0.1400	0.1200	0.1200	+20.000%	2	208	-58.333%
2026-04-02	0.1000	0.1000	0.1000	0.1000	-9.091%	1	205	-50.000%
2026-04-01	0.2000	0.2000	0.1100	0.1100	+120.000%	3	205	-54.545%
2026-03-31	0.1700	0.1700	0.0500	0.0500	-54.545%	6	204	0.000%
2026-03-27	0.1100	0.1100	0.1100	0.1100	-45.000%	1	199	-54.545%
2026-03-26	0.2000	0.2000	0.2000	0.2000	0.000%	1	199	-75.000%
2026-03-23	0.2500	0.2500	0.1500	0.2000	0.000%	6	200	-75.000%
2026-03-20	0.3000	0.3000	0.2000	0.2000	-33.333%	42	195	-75.000%
2026-03-12	0.3000	0.3000	0.3000	0.3000	-3.226%	1	196	-83.333%
2026-03-11	0.3500	0.3500	0.3000	0.3100	+3.333%	7	197	-83.871%
2026-03-10	0.2700	0.3000	0.2700	0.3000	0.000%	2	192	-83.333%
2026-03-06	0.3200	0.3700	0.3000	0.3000	+11.111%	3	192	-83.333%
2026-03-05	0.3700	0.3700	0.2700	0.2700	-32.500%	11	191	-81.481%
2026-03-03	0.4000	0.4000	0.4000	0.4000	+33.333%	3	186	-87.500%
2026-02-25	0.3000	0.3000	0.3000	0.3000	-28.571%	1	188	-83.333%
2026-02-24	0.4200	0.4200	0.4200	0.4200	+5.000%	1	188	-88.095%
2026-02-23	0.4000	0.4300	0.4000	0.4000	-11.111%	37	188	-87.500%
2026-02-20	0.4500	0.4500	0.4500	0.4500	-10.000%	1	152	-88.889%
2026-02-19	0.5000	0.5000	0.5000	0.5000	-19.355%	11	153	-90.000%
2026-02-13	0.6500	0.6500	0.6000	0.6200	+3.333%	19	139	-91.935%
2026-02-12	0.6900	0.6900	0.6000	0.6000	-20.000%	12	139	-91.667%
2026-02-09	0.7000	0.7500	0.7000	0.7500	-2.597%	3	149	-93.333%
2026-02-04	0.7500	0.7700	0.7500	0.7700	-3.750%	4	146	-93.506%
2026-02-03	0.8000	0.8000	0.8000	0.8000	+14.286%	10	147	-93.750%
2026-02-02	0.8500	0.8500	0.7000	0.7000	-10.256%	5	137	-92.857%
2026-01-30	0.9000	0.9000	0.7500	0.7800	-25.000%	28	137	-93.590%
2026-01-28	1.0900	1.0900	1.0400	1.0400	-1.887%	10	128	-95.192%
2026-01-27	0.9500	1.0600	0.9500	1.0600	+17.778%	2	121	-95.283%
2026-01-26	0.9500	1.0000	0.9000	0.9000	-21.739%	13	119	-94.444%
2026-01-23	1.2000	1.2000	1.1500	1.1500	+4.545%	2	130	-95.652%
2026-01-22	1.1000	1.1000	1.1000	1.1000	+15.789%	1	129	-95.455%
2026-01-21	1.3500	1.3500	0.9500	0.9500	-13.636%	9	128	-94.737%
2026-01-20	1.1000	1.1000	1.1000	1.1000	-8.333%	1	120	-95.455%
2026-01-15	1.3000	1.3300	1.2000	1.2000	-20.000%	13	119	-95.833%
2026-01-14	1.2500	1.5000	1.2500	1.5000	+16.279%	9	114	-96.667%
2026-01-13	1.4000	1.4000	1.2900	1.2900	-7.857%	31	111	-96.124%
2026-01-12	1.2000	1.4000	1.2000	1.4000	+16.667%	4	111	-96.429%
2026-01-09	1.0600	1.2000	1.0600	1.2000	+16.505%	16	110	-95.833%
2026-01-08	1.0900	1.0900	1.0300	1.0300	-15.574%	7	105	-95.146%
2026-01-07	1.0000	1.2200	0.9500	1.2200	+5.172%	64	105	-95.902%
2026-01-06	1.1600	1.1600	1.1600	1.1600	+2.655%	15	91	-95.690%
2026-01-05	0.9500	1.1300	0.8000	1.1300	+85.246%	79	24	-95.575%
2026-01-02	0.7500	0.7500	0.6100	0.6100	-15.278%	12	24	-91.803%
2025-12-29	0.7000	0.7200	0.7000	0.7200	-28.000%	3	13	-93.056%
2025-12-22	1.1000	1.1000	1.0000	1.0000	0.000%	11	11	-95.000%

.dark-mode .LcWCVZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LcWCVZ{ color: #333333; background-color: white; border: 2px solid #333333; }ABAT20260821C8ABAT Aug 21 2026 8.00 Call (ABAT260821C00008000)option OPRA

ABAT20260821C8
ABAT Aug 21 2026 8.00 Call (ABAT260821C00008000)
option OPRA