Dark

ABAT20261120C5
ABAT Nov 20 2026 5.00 Call (ABAT261120C00005000)
option OPRA

EOD

Sep 10, 2026

0.0700-12.500%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0700	0.0700	0.0700	0.0700	-12.500%	1	780	0.000%
2026-09-09	0.1000	0.1000	0.0800	0.0800	+60.000%	2	780	-12.500%
2026-09-08	0.0500	0.0500	0.0500	0.0500	-28.571%	2	780	+40.000%
2026-09-03	0.1000	0.1000	0.0700	0.0700	-30.000%	12	778	0.000%
2026-09-02	0.1000	0.1000	0.1000	0.1000	0.000%	31	766	-30.000%
2026-09-01	0.1000	0.1000	0.1000	0.1000	+100.000%	3	785	-30.000%
2026-08-31	0.1000	0.1000	0.0500	0.0500	-37.500%	8	788	+40.000%
2026-08-28	0.0800	0.0800	0.0800	0.0800	-27.273%	5	782	-12.500%
2026-08-27	0.1000	0.1100	0.1000	0.1100	+57.143%	61	787	-36.364%
2026-08-26	0.0700	0.0700	0.0700	0.0700	+40.000%	2	837	0.000%
2026-08-25	0.0500	0.0500	0.0500	0.0500	-44.444%	23	839	+40.000%
2026-08-24	0.0700	0.0900	0.0500	0.0900	-40.000%	17	820	-22.222%
2026-08-21	0.1500	0.1500	0.0800	0.1500	+7.143%	15	832	-53.333%
2026-08-20	0.3500	0.3500	0.1400	0.1400	+75.000%	2	820	-50.000%
2026-08-19	0.0800	0.0800	0.0800	0.0800	-20.000%	8	820	-12.500%
2026-08-18	0.1000	0.1000	0.1000	0.1000	0.000%	5	812	-30.000%
2026-08-17	0.1000	0.1000	0.1000	0.1000	+11.111%	1	807	-30.000%
2026-08-14	0.1000	0.1000	0.0900	0.0900	-10.000%	11	807	-22.222%
2026-08-13	0.1000	0.1000	0.1000	0.1000	0.000%	1	796	-30.000%
2026-08-12	0.2200	0.2200	0.1000	0.1000	-28.571%	3	797	-30.000%
2026-08-11	0.1000	0.1400	0.1000	0.1400	-6.667%	2	797	-50.000%
2026-08-07	0.1000	0.1500	0.1000	0.1500	+15.385%	17	795	-53.333%
2026-08-05	0.1000	0.1300	0.1000	0.1300	+62.500%	305	780	-46.154%
2026-08-04	0.0700	0.1300	0.0700	0.0800	-20.000%	18	483	-12.500%
2026-08-03	0.1000	0.1000	0.1000	0.1000	0.000%	30	492	-30.000%
2026-07-30	0.1000	0.1200	0.1000	0.1000	-16.667%	33	521	-30.000%
2026-07-29	0.1200	0.1200	0.1000	0.1200	+20.000%	6	504	-41.667%
2026-07-28	0.1000	0.1000	0.1000	0.1000	-16.667%	12	500	-30.000%
2026-07-27	0.1200	0.1200	0.1200	0.1200	+9.091%	14	488	-41.667%
2026-07-24	0.1100	0.1100	0.1100	0.1100	-15.385%	1	474	-36.364%
2026-07-23	0.1500	0.1500	0.1300	0.1300	-13.333%	4	473	-46.154%
2026-07-22	0.1500	0.1500	0.1500	0.1500	0.000%	58	473	-53.333%
2026-07-21	0.1500	0.1500	0.1500	0.1500	-16.667%	20	415	-53.333%
2026-07-20	0.1600	0.1800	0.1500	0.1800	-28.000%	58	404	-61.111%
2026-07-17	0.2500	0.2500	0.2500	0.2500	+25.000%	1	347	-72.000%
2026-07-16	0.2000	0.2000	0.2000	0.2000	+33.333%	6	346	-65.000%
2026-07-13	0.2400	0.2500	0.1500	0.1500	-40.000%	9	352	-53.333%
2026-07-10	0.2500	0.2600	0.2500	0.2500	0.000%	4	345	-72.000%
2026-07-09	0.2500	0.2500	0.2500	0.2500	-10.714%	4	343	-72.000%
2026-07-08	0.3000	0.3000	0.2500	0.2800	-9.677%	6	339	-75.000%
2026-07-07	0.3100	0.3100	0.3100	0.3100	-6.061%	1	337	-77.419%
2026-07-01	0.3300	0.3300	0.3300	0.3300	-8.333%	1	336	-78.788%
2026-06-30	0.3000	0.3600	0.3000	0.3600	+24.138%	19	335	-80.556%
2026-06-29	0.3000	0.3000	0.2800	0.2900	+3.571%	3	326	-75.862%
2026-06-26	0.3500	0.3500	0.2800	0.2800	-15.152%	111	327	-75.000%
2026-06-25	0.3800	0.3800	0.3100	0.3300	-5.714%	52	299	-78.788%
2026-06-24	0.3500	0.3500	0.3500	0.3500	-12.500%	2	270	-80.000%
2026-06-23	0.4000	0.4000	0.3800	0.4000	-9.091%	68	270	-82.500%
2026-06-22	0.4400	0.4400	0.4400	0.4400	-2.222%	1	268	-84.091%
2026-06-17	0.4500	0.4500	0.4500	0.4500	-15.094%	19	268	-84.444%
2026-06-16	0.5500	0.5500	0.5300	0.5300	-37.647%	2	268	-86.792%
2026-06-15	0.8500	0.8500	0.8500	0.8500	+26.866%	2	267	-91.765%
2026-06-11	0.5900	0.6700	0.5900	0.6700	+39.583%	4	265	-89.552%
2026-06-10	0.6000	0.6000	0.4800	0.4800	-20.000%	10	266	-85.417%
2026-06-09	0.6600	0.6600	0.4500	0.6000	-33.333%	40	276	-88.333%
2026-06-08	0.6800	1.0600	0.6200	0.9000	+80.000%	59	267	-92.222%
2026-06-05	0.5000	0.5000	0.5000	0.5000	-24.242%	25	218	-86.000%
2026-06-04	0.6600	0.6600	0.6600	0.6600	-22.353%	1	210	-89.394%
2026-06-02	0.7000	0.8500	0.7000	0.8500	+19.718%	70	210	-91.765%
2026-06-01	0.5600	0.7100	0.5600	0.7100	+26.786%	13	160	-90.141%
2026-05-22	0.5000	0.5700	0.5000	0.5600	+12.000%	13	141	-87.500%
2026-05-21	0.5000	0.5000	0.5000	0.5000	+11.111%	3	138	-86.000%
2026-05-20	0.3600	0.4500	0.3600	0.4500	+15.385%	2	138	-84.444%
2026-05-18	0.4000	0.4000	0.3900	0.3900	-44.286%	17	122	-82.051%
2026-05-13	0.7000	0.7100	0.7000	0.7000	+32.075%	27	122	-90.000%
2026-05-11	0.5300	0.5300	0.5300	0.5300	-15.873%	12	111	-86.792%
2026-05-07	0.6300	0.6300	0.6300	0.6300	-1.563%	1	99	-88.889%
2026-05-06	0.6400	0.6400	0.6400	0.6400	+6.667%	5	99	-89.063%
2026-05-05	0.6000	0.6000	0.6000	0.6000	+9.091%	3	99	-88.333%
2026-05-04	0.5500	0.5500	0.5500	0.5500	-15.385%	1	99	-87.273%
2026-05-01	0.6500	0.6500	0.6500	0.6500	-7.143%	5	97	-89.231%
2026-04-30	0.7000	0.7000	0.7000	0.7000	+27.273%	2	97	-90.000%
2026-04-29	0.6500	0.6500	0.5500	0.5500	-15.385%	7	95	-87.273%
2026-04-28	0.7500	0.7500	0.6500	0.6500	-23.529%	51	95	-89.231%
2026-04-24	0.8500	0.8500	0.8500	0.8500	+21.429%	5	45	-91.765%
2026-04-23	0.7000	0.7000	0.7000	0.7000	-6.667%	5	45	-90.000%
2026-04-22	0.7500	0.7500	0.7500	0.7500	+19.048%	11	45	-90.667%
2026-04-21	0.6200	0.6600	0.6200	0.6300	-18.182%	17	17	-88.889%
2026-04-17	0.7000	0.8500	0.7000	0.7700	+24.194%	9	17	-90.909%
2026-04-15	0.6000	0.6200	0.6000	0.6200	+24.000%	6	19	-88.710%
2026-04-13	0.5000	0.5000	0.5000	0.5000	-1.961%	1	15	-86.000%
2026-04-09	0.5100	0.5100	0.5100	0.5100	-8.929%	5	14	-86.275%
2026-04-08	0.5600	0.5600	0.5600	0.5600	+9.804%	1	9	-87.500%
2026-04-06	0.5100	0.5100	0.5100	0.5100	+2.000%	1	8	-86.275%
2026-03-31	0.4000	0.5100	0.4000	0.5000	0.000%	7	7	-86.000%

.dark-mode .Jf7fl1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jf7fl1{ color: #333333; background-color: white; border: 2px solid #333333; }ABAT20261120C5ABAT Nov 20 2026 5.00 Call (ABAT261120C00005000)option OPRA

ABAT20261120C5
ABAT Nov 20 2026 5.00 Call (ABAT261120C00005000)
option OPRA