Dark

ABAT20270115C10
ABAT Jan 15 2027 10.00 Call (ABAT270115C00010000)
option OPRA

EOD

Jul 27, 2026

0.1000+42.857%(+0.0300)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0600	0.1000	0.0600	0.1000	+42.857%	21	2,216	0.000%
2026-07-21	0.0700	0.0700	0.0700	0.0700	-12.500%	1	2,216	+42.857%
2026-07-20	0.1500	0.1500	0.0800	0.0800	-20.000%	22	2,216	+25.000%
2026-07-17	0.1500	0.1500	0.1000	0.1000	-16.667%	48	2,220	0.000%
2026-07-15	0.1400	0.1400	0.1100	0.1200	-20.000%	3	2,216	-16.667%
2026-07-13	0.1500	0.1500	0.1500	0.1500	0.000%	2	2,216	-33.333%
2026-07-10	0.1500	0.1500	0.1500	0.1500	+7.143%	50	2,216	-33.333%
2026-07-09	0.1000	0.1400	0.1000	0.1400	-30.000%	6	2,166	-28.571%
2026-07-08	0.1500	0.2000	0.1500	0.2000	+33.333%	51	2,170	-50.000%
2026-07-07	0.1700	0.1700	0.1500	0.1500	-37.500%	2	2,221	-33.333%
2026-07-06	0.2400	0.2400	0.2400	0.2400	+50.000%	1	2,221	-58.333%
2026-06-30	0.1600	0.1600	0.1600	0.1600	+14.286%	1	2,221	-37.500%
2026-06-29	0.1700	0.1700	0.1400	0.1400	-30.000%	2	2,221	-28.571%
2026-06-25	0.2000	0.2000	0.2000	0.2000	-20.000%	11	2,221	-50.000%
2026-06-24	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,221	-60.000%
2026-06-22	0.2400	0.3000	0.2400	0.2500	0.000%	18	2,222	-60.000%
2026-06-18	0.2500	0.2500	0.2500	0.2500	-21.875%	3	2,222	-60.000%
2026-06-17	0.3600	0.3900	0.3200	0.3200	+6.667%	3	2,222	-68.750%
2026-06-16	0.3000	0.3400	0.3000	0.3000	-14.286%	6	2,222	-66.667%
2026-06-15	0.4000	0.4200	0.3500	0.3500	-12.500%	5	2,223	-71.429%
2026-06-12	0.4000	0.4000	0.3500	0.4000	+8.108%	5	2,224	-75.000%
2026-06-11	0.3700	0.4000	0.3000	0.3700	+23.333%	12	2,224	-72.973%
2026-06-10	0.3800	0.3800	0.2600	0.3000	-9.091%	26	2,223	-66.667%
2026-06-09	0.4500	0.4500	0.2900	0.3300	-35.294%	46	2,218	-69.697%
2026-06-08	0.4000	0.6500	0.3000	0.5100	+75.862%	196	2,215	-80.392%
2026-06-05	0.2900	0.2900	0.2000	0.2900	-27.500%	20	2,087	-65.517%
2026-06-03	0.3500	0.4000	0.3500	0.4000	0.000%	6	2,091	-75.000%
2026-06-02	0.3500	0.4000	0.2000	0.4000	+21.212%	46	2,086	-75.000%
2026-06-01	0.3000	0.3700	0.3000	0.3300	+10.000%	69	2,093	-69.697%
2026-05-29	0.3200	0.3900	0.3000	0.3000	-11.765%	18	2,055	-66.667%
2026-05-28	0.3000	0.4000	0.3000	0.3400	-10.526%	229	2,060	-70.588%
2026-05-27	0.3800	0.3800	0.3800	0.3800	+26.667%	1	1,965	-73.684%
2026-05-26	0.2200	0.3500	0.2200	0.3000	+7.143%	41	1,964	-66.667%
2026-05-22	0.2500	0.3000	0.2500	0.2800	-3.448%	16	1,968	-64.286%
2026-05-21	0.2200	0.3000	0.2200	0.2900	+38.095%	8	1,971	-65.517%
2026-05-20	0.2500	0.2500	0.2100	0.2100	+23.529%	2	1,971	-52.381%
2026-05-19	0.2500	0.2700	0.1600	0.1700	-22.727%	12	1,975	-41.176%
2026-05-18	0.1500	0.2200	0.1500	0.2200	-18.519%	5	1,975	-54.545%
2026-05-15	0.3000	0.3000	0.2700	0.2700	-10.000%	2	1,975	-62.963%
2026-05-14	0.3300	0.3300	0.3000	0.3000	-16.667%	27	1,976	-66.667%
2026-05-13	0.2800	0.3600	0.2800	0.3600	+24.138%	7	1,982	-72.222%
2026-05-12	0.2500	0.2900	0.2200	0.2900	-9.375%	35	1,982	-65.517%
2026-05-11	0.3600	0.3600	0.3200	0.3200	+6.667%	4	1,982	-68.750%
2026-05-08	0.3700	0.3700	0.2600	0.3000	0.000%	16	1,982	-66.667%
2026-05-06	0.3800	0.3800	0.2700	0.3000	-16.667%	7	1,996	-66.667%
2026-05-05	0.3900	0.3900	0.2500	0.3600	-10.000%	6	1,993	-72.222%
2026-05-04	0.2800	0.4600	0.2800	0.4000	+5.263%	11	1,995	-75.000%
2026-05-01	0.3800	0.3800	0.2900	0.3800	-7.317%	12	1,994	-73.684%
2026-04-30	0.3300	0.4400	0.3000	0.4100	+20.588%	16	1,994	-75.610%
2026-04-29	0.3200	0.3400	0.2300	0.3400	0.000%	6	1,992	-70.588%
2026-04-28	0.4000	0.4500	0.2700	0.3400	-8.108%	21	1,992	-70.588%
2026-04-27	0.4500	0.4500	0.2600	0.3700	+68.182%	9	1,988	-72.973%
2026-04-24	0.4400	0.4400	0.2200	0.2200	-51.111%	9	1,990	-54.545%
2026-04-23	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,988	-77.778%
2026-04-22	0.3900	0.4500	0.3900	0.4500	+12.500%	87	1,988	-77.778%
2026-04-20	0.4000	0.4000	0.2900	0.4000	0.000%	12	1,923	-75.000%
2026-04-17	0.4400	0.4400	0.3800	0.4000	+25.000%	19	1,923	-75.000%
2026-04-16	0.3200	0.3200	0.3200	0.3200	-15.789%	10	1,911	-68.750%
2026-04-15	0.3000	0.4700	0.3000	0.3800	+8.571%	43	1,911	-73.684%
2026-04-14	0.3500	0.3500	0.3500	0.3500	+16.667%	4	1,881	-71.429%
2026-04-13	0.2400	0.3000	0.2400	0.3000	+20.000%	3	1,877	-66.667%
2026-04-10	0.2500	0.2500	0.2500	0.2500	-13.793%	1	1,877	-60.000%
2026-04-08	0.6000	0.6000	0.2300	0.2900	-17.143%	11	1,878	-65.517%
2026-04-07	0.2500	0.3700	0.2300	0.3500	+29.630%	11	1,876	-71.429%
2026-04-06	0.2300	0.2700	0.2000	0.2700	+8.000%	13	1,875	-62.963%
2026-04-02	0.2300	0.3000	0.2000	0.2500	-7.407%	14	1,859	-60.000%
2026-04-01	0.3000	0.3000	0.2500	0.2700	-6.897%	65	1,859	-62.963%
2026-03-31	0.2300	0.2900	0.2300	0.2900	-3.333%	4	1,824	-65.517%
2026-03-30	0.3000	0.3000	0.3000	0.3000	+20.000%	5	1,822	-66.667%
2026-03-27	0.3100	0.3100	0.2500	0.2500	-13.793%	5	1,822	-60.000%
2026-03-26	0.3500	0.3500	0.2900	0.2900	-6.452%	21	1,819	-65.517%
2026-03-25	0.3900	0.3900	0.3100	0.3100	+3.333%	41	1,808	-67.742%
2026-03-24	0.4100	0.4100	0.3000	0.3000	-9.091%	2	1,769	-66.667%
2026-03-23	0.3900	0.3900	0.2500	0.3300	-10.811%	7	1,771	-69.697%
2026-03-20	0.4000	0.4000	0.3600	0.3700	-9.756%	8	1,778	-72.973%
2026-03-19	0.3600	0.4200	0.3600	0.4100	-24.074%	51	1,781	-75.610%
2026-03-17	0.5400	0.5400	0.5400	0.5400	+20.000%	1	1,790	-81.481%
2026-03-16	0.5500	0.5500	0.4500	0.4500	-18.182%	39	1,791	-77.778%
2026-03-13	0.5300	0.5500	0.5300	0.5500	+3.774%	4	1,783	-81.818%
2026-03-11	0.5500	0.5500	0.5300	0.5300	-11.667%	27	1,779	-81.132%
2026-03-10	0.5300	0.6000	0.5300	0.6000	+42.857%	117	1,790	-83.333%
2026-03-09	0.6200	0.6200	0.4200	0.4200	-16.000%	6	1,777	-76.190%
2026-03-05	0.5000	0.5000	0.5000	0.5000	-23.077%	17	1,777	-80.000%
2026-03-03	0.8200	0.8200	0.6500	0.6500	-13.333%	8	1,787	-84.615%
2026-03-02	0.6800	0.7500	0.6800	0.7500	0.000%	2	1,784	-86.667%
2026-02-27	0.7500	0.7500	0.7500	0.7500	+7.143%	2	1,783	-86.667%
2026-02-26	0.7900	0.8000	0.7000	0.7000	-5.405%	17	1,783	-85.714%
2026-02-25	0.7500	0.7500	0.7400	0.7400	-1.333%	15	1,785	-86.486%
2026-02-24	0.7900	0.7900	0.7300	0.7500	0.000%	21	1,785	-86.667%
2026-02-23	0.7100	0.8200	0.7000	0.7500	-8.537%	22	1,766	-86.667%
2026-02-20	0.8200	0.8200	0.8200	0.8200	-8.889%	1	1,765	-87.805%
2026-02-19	0.9000	0.9000	0.9000	0.9000	+3.448%	47	1,764	-88.889%
2026-02-18	0.8700	0.8700	0.8700	0.8700	+10.127%	1	1,764	-88.506%
2026-02-17	0.8000	0.8700	0.7900	0.7900	-22.549%	4	1,764	-87.342%
2026-02-13	1.0000	1.0200	1.0000	1.0200	+13.333%	10	1,766	-90.196%
2026-02-12	1.1000	1.1000	0.9000	0.9000	-10.000%	14	1,766	-88.889%
2026-02-11	0.9900	1.0000	0.9600	1.0000	-4.762%	13	1,765	-90.000%
2026-02-10	1.1800	1.1800	1.0000	1.0500	+5.000%	12	1,774	-90.476%
2026-02-09	1.0900	1.0900	1.0000	1.0000	-2.913%	2	1,774	-90.000%
2026-02-06	0.9000	1.0300	0.9000	1.0300	+17.045%	10	1,774	-90.291%
2026-02-05	0.9000	0.9000	0.8800	0.8800	-20.000%	8	1,777	-88.636%
2026-02-03	1.1000	1.1000	1.0400	1.1000	+4.762%	83	1,779	-90.909%
2026-02-02	1.0500	1.0500	1.0500	1.0500	0.000%	9	1,776	-90.476%
2026-01-30	1.1600	1.1600	1.0400	1.0500	-7.895%	22	1,767	-90.476%
2026-01-29	1.3500	1.3500	1.1400	1.1400	-12.308%	23	1,747	-91.228%
2026-01-28	1.3500	1.3500	1.3000	1.3000	-9.722%	11	1,747	-92.308%
2026-01-27	1.4100	1.4400	1.4000	1.4400	+20.000%	50	1,747	-93.056%
2026-01-26	1.2100	1.4000	1.2000	1.2000	-14.286%	13	1,791	-91.667%
2026-01-23	1.4300	1.4500	1.3000	1.4000	-4.762%	27	1,790	-92.857%
2026-01-22	1.4800	1.4800	1.3500	1.4700	+17.600%	26	1,807	-93.197%
2026-01-21	1.5500	1.5500	1.2000	1.2500	-16.107%	22	1,797	-92.000%
2026-01-20	1.5500	1.5500	1.4900	1.4900	+3.472%	15	1,799	-93.289%
2026-01-16	1.4400	1.4400	1.4400	1.4400	-0.690%	1	1,792	-93.056%
2026-01-15	1.6000	1.6600	1.4500	1.4500	-15.698%	30	1,792	-93.103%
2026-01-14	1.4300	1.7200	1.4300	1.7200	+14.667%	72	1,774	-94.186%
2026-01-13	1.5000	1.5000	1.5000	1.5000	-9.091%	1	1,844	-93.333%
2026-01-12	1.6500	1.7300	1.6500	1.6500	+17.857%	252	1,845	-93.939%
2026-01-09	1.4000	1.4000	1.4000	1.4000	-4.110%	20	2,075	-92.857%
2026-01-07	1.2500	1.5000	1.2500	1.4600	-5.806%	13	2,075	-93.151%
2026-01-06	1.6000	1.6000	1.5300	1.5500	+10.714%	7	2,074	-93.548%
2026-01-05	1.2500	1.4100	1.1900	1.4000	+35.922%	60	2,082	-92.857%
2026-01-02	1.0400	1.0400	1.0200	1.0300	+37.333%	21	2,082	-90.291%
2025-12-31	0.7500	0.8400	0.7500	0.7500	-6.250%	41	2,075	-86.667%
2025-12-30	1.0000	1.0000	0.8000	0.8000	-20.000%	6	2,075	-87.500%
2025-12-29	1.1500	1.1900	1.0000	1.0000	-9.091%	74	2,077	-90.000%
2025-12-26	1.1500	1.1500	1.1000	1.1000	-4.348%	22	2,095	-90.909%
2025-12-24	1.1500	1.2000	1.1500	1.1500	-8.000%	13	2,126	-91.304%
2025-12-23	1.1500	1.3000	1.1500	1.2500	0.000%	292	2,126	-92.000%
2025-12-22	1.3000	1.4200	1.2500	1.2500	-3.846%	36	2,392	-92.000%
2025-12-19	1.0500	1.3000	1.0500	1.3000	+18.182%	3	2,400	-92.308%
2025-12-18	1.1900	1.3000	1.1000	1.1000	+4.762%	11	2,400	-90.909%
2025-12-17	1.4300	1.4300	1.0500	1.0500	-19.231%	12	2,399	-90.476%
2025-12-16	1.2700	1.3500	1.2500	1.3000	-0.763%	307	2,399	-92.308%
2025-12-15	1.5000	1.5000	1.3000	1.3100	0.000%	209	2,264	-92.366%
2025-12-12	1.4300	1.4300	1.3100	1.3100	-8.392%	10	2,145	-92.366%
2025-12-11	1.2500	1.4500	1.2500	1.4300	+30.000%	189	2,155	-93.007%
2025-12-10	1.4400	1.4400	1.1000	1.1000	-26.667%	43	2,140	-90.909%
2025-12-09	1.5000	1.5000	1.5000	1.5000	0.000%	10	2,122	-93.333%
2025-12-08	1.4000	1.5000	1.4000	1.5000	-3.226%	3	2,122	-93.333%
2025-12-05	1.5500	1.5500	1.5500	1.5500	+6.897%	1	2,125	-93.548%
2025-12-04	1.2700	1.5000	1.2700	1.4500	+20.833%	43	2,125	-93.103%
2025-12-03	1.1900	1.2000	1.1900	1.2000	-4.000%	2	2,126	-91.667%
2025-12-02	1.2000	1.2500	1.2000	1.2500	+3.306%	108	2,126	-92.000%
2025-12-01	1.2700	1.2700	1.2100	1.2100	-6.202%	16	2,128	-91.736%
2025-11-28	1.3700	1.3700	1.2900	1.2900	-3.008%	52	2,133	-92.248%
2025-11-26	1.3800	1.4000	1.2100	1.3300	+7.258%	105	2,096	-92.481%
2025-11-25	1.2400	1.2400	1.2400	1.2400	-4.615%	4	2,096	-91.935%
2025-11-24	1.2500	1.3000	1.1800	1.3000	+4.000%	11	2,096	-92.308%
2025-11-21	1.2700	1.2700	1.1800	1.2500	+2.459%	78	2,102	-92.000%
2025-11-20	1.6500	1.6500	1.2000	1.2200	-23.750%	298	2,091	-91.803%
2025-11-19	1.5500	1.7100	1.5500	1.6000	+15.942%	73	2,018	-93.750%
2025-11-18	1.4500	1.4700	1.2700	1.3800	+6.154%	29	2,008	-92.754%
2025-11-17	1.3300	1.5700	1.1400	1.3000	-3.704%	99	2,007	-92.308%
2025-11-14	1.3000	1.4200	1.2500	1.3500	-0.735%	12	2,006	-92.593%
2025-11-13	1.6700	1.6700	1.3300	1.3600	-22.727%	27	2,004	-92.647%
2025-11-12	1.8700	1.9100	1.7000	1.7600	-4.865%	103	2,004	-94.318%
2025-11-11	1.9500	1.9500	1.7000	1.8500	+5.714%	46	1,933	-94.595%
2025-11-10	1.8600	1.9000	1.6500	1.7500	-7.895%	90	1,932	-94.286%
2025-11-07	1.0500	1.9000	1.0500	1.9000	+23.377%	192	1,911	-94.737%
2025-11-06	1.5000	1.6500	1.4900	1.5400	-6.667%	99	1,804	-93.506%
2025-11-05	1.6000	1.6500	1.5500	1.6500	-5.714%	44	1,726	-93.939%
2025-11-04	1.8500	1.9500	1.5000	1.7500	+2.941%	78	1,763	-94.286%
2025-11-03	2.2500	2.3300	1.7000	1.7000	-23.767%	93	1,764	-94.118%
2025-10-31	2.4000	2.4100	2.2100	2.2300	-7.083%	51	1,764	-95.516%
2025-10-30	2.4000	2.4000	2.4000	2.4000	-9.434%	20	1,774	-95.833%
2025-10-29	2.2500	2.6500	2.2500	2.6500	+11.345%	67	1,774	-96.226%
2025-10-28	2.5000	2.6000	2.2500	2.3800	-6.299%	33	1,717	-95.798%
2025-10-27	2.5000	2.7000	2.3000	2.5400	-15.050%	56	1,734	-96.063%
2025-10-24	3.3000	3.4000	2.9400	2.9900	+6.786%	96	1,734	-96.656%
2025-10-23	3.2000	3.6000	2.7300	2.8000	-9.677%	123	1,720	-96.429%
2025-10-22	3.0300	3.3000	2.6200	3.1000	-3.125%	128	1,681	-96.774%
2025-10-21	3.5000	3.8000	3.2000	3.2000	-8.571%	114	1,638	-96.875%
2025-10-20	2.7000	3.9000	2.7000	3.5000	+70.732%	367	1,624	-97.143%
2025-10-17	2.4000	2.5800	2.0500	2.0500	-24.074%	213	1,475	-95.122%
2025-10-16	2.8000	3.5000	2.5000	2.7000	-45.122%	657	1,524	-96.296%
2025-10-15	7.1000	7.1000	4.2000	4.9200	-27.111%	470	1,569	-97.967%
2025-10-14	5.2000	7.0000	4.7900	6.7500	+35.000%	400	1,295	-98.519%
2025-10-13	4.5000	5.6900	3.8700	5.0000	+67.224%	1,288	1,214	-98.000%
2025-10-10	3.1000	3.7000	2.9900	2.9900	+10.741%	388	1,109	-96.656%
2025-10-09	2.6000	2.7000	2.4500	2.7000	+8.000%	296	869	-96.296%
2025-10-08	2.2000	3.0000	2.2000	2.5000	+12.108%	167	735	-96.000%
2025-10-07	2.3700	2.4500	1.9500	2.2300	+14.359%	96	690	-95.516%
2025-10-06	2.0000	2.2500	1.8500	1.9500	+18.182%	316	610	-94.872%
2025-10-03	1.9000	1.9800	1.6500	1.6500	-2.941%	297	657	-93.939%
2025-10-02	1.8500	1.8500	1.7000	1.7000	-10.995%	44	395	-94.118%
2025-10-01	1.8500	1.9300	1.6000	1.9100	+19.375%	33	379	-94.764%
2025-09-30	1.7100	1.7100	1.5300	1.6000	-11.111%	16	349	-93.750%
2025-09-29	1.7000	1.8400	1.4500	1.8000	+20.000%	121	340	-94.444%
2025-09-26	1.4000	1.5000	1.3400	1.5000	+11.111%	17	232	-93.333%
2025-09-25	1.4100	1.4300	1.3500	1.3500	0.000%	218	0	-92.593%

.dark-mode .ymM37b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ymM37b{ color: #333333; background-color: white; border: 2px solid #333333; }ABAT20270115C10ABAT Jan 15 2027 10.00 Call (ABAT270115C00010000)option OPRA

ABAT20270115C10
ABAT Jan 15 2027 10.00 Call (ABAT270115C00010000)
option OPRA