Dark

ABAT20261120C4
ABAT Nov 20 2026 4.00 Call (ABAT261120C00004000)
option OPRA

EOD

Sep 10, 2026

0.1500-6.250%(-0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1500	0.1500	0.1500	0.1500	-6.250%	8	2,084	0.000%
2026-09-09	0.1800	0.1800	0.1600	0.1600	-5.882%	2	2,092	-6.250%
2026-09-08	0.2000	0.2000	0.1500	0.1700	+6.250%	41	2,091	-11.765%
2026-09-04	0.2000	0.2000	0.1600	0.1600	+14.286%	5	2,080	-6.250%
2026-09-03	0.2000	0.2000	0.1400	0.1400	-30.000%	57	2,080	+7.143%
2026-09-02	0.2000	0.2000	0.1500	0.2000	+53.846%	276	2,024	-25.000%
2026-09-01	0.1000	0.1500	0.1000	0.1300	-18.750%	28	1,773	+15.385%
2026-08-31	0.1500	0.1900	0.1500	0.1600	+6.667%	42	1,766	-6.250%
2026-08-28	0.1500	0.1500	0.1500	0.1500	-6.250%	15	1,729	0.000%
2026-08-27	0.1000	0.1600	0.1000	0.1600	-15.789%	12	1,714	-6.250%
2026-08-26	0.1900	0.1900	0.1500	0.1900	+26.667%	10	1,708	-21.053%
2026-08-25	0.1400	0.1500	0.1400	0.1500	+15.385%	33	1,707	0.000%
2026-08-24	0.1700	0.1900	0.1100	0.1300	+30.000%	13	1,679	+15.385%
2026-08-21	0.1500	0.1600	0.1000	0.1000	-33.333%	19	1,666	+50.000%
2026-08-20	0.1600	0.1600	0.1400	0.1500	+7.143%	112	1,649	0.000%
2026-08-19	0.1700	0.1800	0.1000	0.1400	+27.273%	41	1,608	+7.143%
2026-08-18	0.1100	0.1100	0.1100	0.1100	-26.667%	2	1,597	+36.364%
2026-08-17	0.1500	0.1600	0.1000	0.1500	-28.571%	7	1,595	0.000%
2026-08-14	0.2000	0.2100	0.2000	0.2100	-4.545%	58	1,589	-28.571%
2026-08-13	0.2100	0.2200	0.2100	0.2200	+22.222%	8	1,586	-31.818%
2026-08-12	0.2000	0.2000	0.1800	0.1800	-10.000%	7	1,582	-16.667%
2026-08-11	0.3000	0.3000	0.2000	0.2000	-16.667%	26	1,577	-25.000%
2026-08-10	0.2400	0.2400	0.2400	0.2400	-20.000%	1	1,566	-37.500%
2026-08-07	0.2000	0.3000	0.1500	0.3000	+50.000%	886	1,565	-50.000%
2026-08-06	0.2000	0.2000	0.2000	0.2000	+25.000%	25	815	-25.000%
2026-08-05	0.1600	0.2000	0.1600	0.1600	-5.882%	67	795	-6.250%
2026-08-04	0.1500	0.1900	0.1500	0.1700	+30.769%	41	737	-11.765%
2026-08-03	0.1000	0.1400	0.1000	0.1300	-7.143%	17	761	+15.385%
2026-07-31	0.1500	0.1500	0.1400	0.1400	-6.667%	7	749	+7.143%
2026-07-30	0.1300	0.1500	0.1200	0.1500	0.000%	20	749	0.000%
2026-07-29	0.1700	0.1700	0.1300	0.1500	+15.385%	16	745	0.000%
2026-07-28	0.1500	0.1500	0.1300	0.1300	-48.000%	7	739	+15.385%
2026-07-27	0.2500	0.2500	0.2500	0.2500	+38.889%	1	742	-40.000%
2026-07-24	0.1800	0.1800	0.1800	0.1800	-21.739%	7	743	-16.667%
2026-07-23	0.2300	0.2300	0.2300	0.2300	0.000%	3	750	-34.783%
2026-07-22	0.2300	0.2300	0.2300	0.2300	0.000%	2	753	-34.783%
2026-07-21	0.2000	0.2300	0.2000	0.2300	+4.545%	8	751	-34.783%
2026-07-20	0.2300	0.2500	0.2200	0.2200	-12.000%	37	745	-31.818%
2026-07-17	0.2800	0.2800	0.2500	0.2500	-16.667%	12	719	-40.000%
2026-07-16	0.2500	0.3000	0.2500	0.3000	0.000%	24	718	-50.000%
2026-07-15	0.3200	0.3200	0.3000	0.3000	-14.286%	29	722	-50.000%
2026-07-14	0.3500	0.3900	0.3400	0.3500	+16.667%	216	727	-57.143%
2026-07-13	0.3500	0.3500	0.3000	0.3000	-21.053%	7	515	-50.000%
2026-07-10	0.4200	0.4200	0.3800	0.3800	-5.000%	15	514	-60.526%
2026-07-09	0.3500	0.4000	0.3500	0.4000	-11.111%	14	522	-62.500%
2026-07-07	0.4600	0.4600	0.4500	0.4500	-10.000%	2	512	-66.667%
2026-07-06	0.5000	0.5000	0.5000	0.5000	+8.696%	1	512	-70.000%
2026-07-02	0.5000	0.5000	0.4100	0.4600	-8.000%	45	511	-67.391%
2026-07-01	0.4000	0.5000	0.4000	0.5000	-1.961%	12	511	-70.000%
2026-06-30	0.3500	0.5100	0.3500	0.5100	+18.605%	57	502	-70.588%
2026-06-29	0.4300	0.4300	0.4300	0.4300	-4.444%	7	461	-65.116%
2026-06-26	0.4500	0.4500	0.4500	0.4500	0.000%	1	461	-66.667%
2026-06-25	0.4500	0.4500	0.4500	0.4500	0.000%	7	460	-66.667%
2026-06-24	0.4500	0.4500	0.4500	0.4500	-10.000%	97	453	-66.667%
2026-06-23	0.5000	0.5000	0.5000	0.5000	-9.091%	6	442	-70.000%
2026-06-22	0.5700	0.5800	0.5500	0.5500	-15.385%	37	436	-72.727%
2026-06-18	0.7000	0.7000	0.6500	0.6500	-13.333%	30	428	-76.923%
2026-06-17	0.7000	0.7500	0.7000	0.7500	-6.250%	87	428	-80.000%
2026-06-12	0.8000	0.8000	0.8000	0.8000	-5.882%	5	420	-81.250%
2026-06-11	0.7500	0.8500	0.7500	0.8500	+13.333%	16	420	-82.353%
2026-06-10	0.7500	0.7500	0.7500	0.7500	-7.407%	5	405	-80.000%
2026-06-09	1.0000	1.0000	0.6500	0.8100	-37.692%	36	400	-81.481%
2026-06-08	1.1000	1.5000	0.9200	1.3000	+109.677%	106	388	-88.462%
2026-06-05	0.9000	0.9000	0.6200	0.6200	-35.417%	23	374	-75.806%
2026-06-04	0.9600	0.9600	0.9600	0.9600	-4.000%	10	357	-84.375%
2026-06-03	1.0000	1.0000	1.0000	1.0000	-13.043%	30	347	-85.000%
2026-06-02	1.0500	1.1500	1.0500	1.1500	+38.554%	5	344	-86.957%
2026-06-01	0.8300	0.8300	0.8300	0.8300	-12.632%	5	344	-81.928%
2026-05-29	1.0000	1.0000	0.8500	0.9500	-13.636%	62	344	-84.211%
2026-05-28	1.0000	1.1500	1.0000	1.1000	+29.412%	55	294	-86.364%
2026-05-27	0.8500	0.8500	0.8500	0.8500	-15.000%	2	268	-82.353%
2026-05-26	1.0000	1.0000	1.0000	1.0000	+33.333%	2	270	-85.000%
2026-05-22	0.7500	0.7500	0.7500	0.7500	+15.385%	4	264	-80.000%
2026-05-21	0.6500	0.6500	0.6500	0.6500	+1.563%	10	264	-76.923%
2026-05-20	0.6500	0.6500	0.6400	0.6400	+12.281%	7	264	-76.563%
2026-05-19	0.5500	0.5700	0.5000	0.5700	+1.786%	261	168	-73.684%
2026-05-18	0.6500	0.6500	0.5500	0.5600	-13.846%	69	168	-73.214%
2026-05-15	0.7700	0.7700	0.6500	0.6500	-23.529%	102	168	-76.923%
2026-05-14	0.8500	0.8500	0.8500	0.8500	+39.344%	1	71	-82.353%
2026-05-12	1.0000	1.0000	0.6100	0.6100	-30.682%	10	60	-75.410%
2026-05-11	0.8900	0.8900	0.8800	0.8800	+14.286%	30	60	-82.955%
2026-05-08	0.8000	0.8000	0.7700	0.7700	+4.054%	22	53	-80.519%
2026-05-07	0.7000	0.8000	0.7000	0.7400	-6.329%	8	33	-79.730%
2026-05-05	0.7900	0.7900	0.7900	0.7900	-7.059%	1	27	-81.013%
2026-05-04	0.8500	0.8500	0.8500	0.8500	-5.556%	10	27	-82.353%
2026-05-01	0.9000	0.9000	0.9000	0.9000	-10.000%	10	17	-83.333%
2026-04-23	1.0000	1.0000	1.0000	1.0000	-11.504%	6	17	-85.000%
2026-04-22	1.0000	1.1300	1.0000	1.1300	+18.947%	8	11	-86.726%
2026-04-20	0.9500	0.9500	0.9500	0.9500	+11.765%	1	10	-84.211%
2026-04-16	1.0000	1.0000	0.8500	0.8500	+88.889%	6	9	-82.353%
2026-04-02	0.6100	0.6100	0.4500	0.4500	0.000%	3	0	-66.667%

.dark-mode .vFWYhs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vFWYhs{ color: #333333; background-color: white; border: 2px solid #333333; }ABAT20261120C4ABAT Nov 20 2026 4.00 Call (ABAT261120C00004000)option OPRA

ABAT20261120C4
ABAT Nov 20 2026 4.00 Call (ABAT261120C00004000)
option OPRA