Dark

ABAT20270115C12
ABAT Jan 15 2027 12.00 Call (ABAT270115C00012000)
option OPRA

EOD

Jul 22, 2026

0.0600-40.000%(-0.0400)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.1000	0.1000	0.0600	0.0600	-40.000%	11	1,203	0.000%
2026-07-17	0.1000	0.1000	0.1000	0.1000	-9.091%	62	1,205	-40.000%
2026-07-16	0.1000	0.1500	0.1000	0.1100	-26.667%	5	1,144	-45.455%
2026-07-13	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,145	-60.000%
2026-07-10	0.1500	0.1500	0.1500	0.1500	+15.385%	1	1,145	-60.000%
2026-07-09	0.1300	0.1300	0.1300	0.1300	-7.143%	13	1,144	-53.846%
2026-07-07	0.1500	0.1500	0.1400	0.1400	+40.000%	70	1,144	-57.143%
2026-07-06	0.1000	0.1000	0.1000	0.1000	-16.667%	1	1,105	-40.000%
2026-07-02	0.1500	0.1500	0.1200	0.1200	-33.333%	35	1,086	-50.000%
2026-07-01	0.1500	0.1800	0.1500	0.1800	+20.000%	6	1,086	-66.667%
2026-06-29	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,086	-60.000%
2026-06-24	0.1500	0.1500	0.1500	0.1500	-16.667%	1	1,086	-60.000%
2026-06-23	0.1900	0.2000	0.1800	0.1800	-21.739%	6	1,085	-66.667%
2026-06-18	0.2300	0.2300	0.2300	0.2300	-8.000%	1	1,085	-73.913%
2026-06-16	0.2400	0.3000	0.2100	0.2500	+66.667%	106	1,085	-76.000%
2026-06-15	0.1500	0.1500	0.1500	0.1500	-25.000%	30	1,104	-60.000%
2026-06-10	0.3000	0.3000	0.1900	0.2000	-13.043%	37	1,104	-70.000%
2026-06-09	0.3000	0.3000	0.2300	0.2300	-43.902%	12	1,114	-73.913%
2026-06-08	0.3200	0.5000	0.3000	0.4100	+105.000%	37	1,112	-85.366%
2026-06-05	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,095	-70.000%
2026-06-04	0.2500	0.2500	0.2500	0.2500	-16.667%	20	1,094	-76.000%
2026-06-02	0.2000	0.3000	0.2000	0.3000	+20.000%	6	1,094	-80.000%
2026-06-01	0.3000	0.3000	0.2500	0.2500	-13.793%	10	1,092	-76.000%
2026-05-28	0.3000	0.3000	0.2900	0.2900	+16.000%	11	1,087	-79.310%
2026-05-27	0.2300	0.3500	0.2300	0.2500	+4.167%	50	1,086	-76.000%
2026-05-26	0.2200	0.2400	0.2000	0.2400	+33.333%	138	1,078	-75.000%
2026-05-22	0.2500	0.2500	0.1800	0.1800	-14.286%	9	1,141	-66.667%
2026-05-21	0.2500	0.2500	0.1900	0.2100	+5.000%	9	1,133	-71.429%
2026-05-20	0.1500	0.2000	0.1500	0.2000	+17.647%	76	1,133	-70.000%
2026-05-19	0.1700	0.1700	0.1700	0.1700	-5.556%	1	1,126	-64.706%
2026-05-18	0.2000	0.2000	0.1500	0.1800	-28.000%	4	1,126	-66.667%
2026-05-15	0.2500	0.2500	0.2500	0.2500	-16.667%	100	1,126	-76.000%
2026-05-14	0.3000	0.3000	0.3000	0.3000	+36.364%	1	1,026	-80.000%
2026-05-13	0.2100	0.2200	0.2100	0.2200	+10.000%	3	1,023	-72.727%
2026-05-12	0.2000	0.2000	0.2000	0.2000	-20.000%	2	1,023	-70.000%
2026-05-11	0.1500	0.2500	0.1500	0.2500	+66.667%	54	1,023	-76.000%
2026-05-07	0.2500	0.2500	0.1500	0.1500	-57.143%	11	1,070	-60.000%
2026-05-05	0.3500	0.3500	0.3500	0.3500	+66.667%	4	1,060	-82.857%
2026-05-04	0.2600	0.3200	0.2100	0.2100	-16.000%	19	1,056	-71.429%
2026-05-01	0.2500	0.2500	0.2500	0.2500	-28.571%	1	1,039	-76.000%
2026-04-30	0.3400	0.3500	0.3400	0.3500	+25.000%	30	1,039	-82.857%
2026-04-29	0.1500	0.2800	0.1500	0.2800	+3.704%	7	1,019	-78.571%
2026-04-28	0.3000	0.3000	0.2500	0.2700	-10.000%	15	1,025	-77.778%
2026-04-27	0.2500	0.3000	0.2500	0.3000	0.000%	6	1,017	-80.000%
2026-04-24	0.2500	0.3000	0.2000	0.3000	+15.385%	8	1,017	-80.000%
2026-04-23	0.2600	0.2600	0.2600	0.2600	-3.704%	2	1,018	-76.923%
2026-04-22	0.2700	0.2700	0.2700	0.2700	-18.182%	1	1,020	-77.778%
2026-04-21	0.3300	0.3300	0.3300	0.3300	+13.793%	19	1,020	-81.818%
2026-04-20	0.3000	0.3000	0.2900	0.2900	0.000%	2	1,039	-79.310%
2026-04-17	0.2700	0.2900	0.2700	0.2900	+16.000%	2	1,039	-79.310%
2026-04-16	0.2500	0.2500	0.2500	0.2500	-7.407%	1	1,039	-76.000%
2026-04-15	0.2700	0.2700	0.2700	0.2700	+35.000%	1	1,039	-77.778%
2026-04-14	0.2300	0.2300	0.2000	0.2000	-16.667%	10	1,039	-70.000%
2026-04-13	0.2000	0.2400	0.2000	0.2400	-4.000%	2	1,048	-75.000%
2026-04-10	0.2500	0.2500	0.2500	0.2500	-7.407%	21	1,089	-76.000%
2026-04-08	0.2600	0.2700	0.2600	0.2700	+12.500%	2	1,070	-77.778%
2026-04-07	0.3500	0.3500	0.2400	0.2400	-4.000%	2	1,070	-75.000%
2026-04-06	0.3500	0.3500	0.2500	0.2500	+19.048%	5	1,069	-76.000%
2026-04-02	0.3200	0.3200	0.2100	0.2100	-16.000%	15	1,064	-71.429%
2026-04-01	0.3500	0.3500	0.2500	0.2500	-16.667%	2	1,064	-76.000%
2026-03-31	0.3500	0.3500	0.1900	0.3000	+50.000%	14	1,064	-80.000%
2026-03-30	0.1000	0.2000	0.1000	0.2000	-4.762%	5	1,062	-70.000%
2026-03-27	0.2100	0.2100	0.2100	0.2100	-4.545%	1	1,066	-71.429%
2026-03-25	0.3000	0.3000	0.2200	0.2200	-26.667%	2	1,067	-72.727%
2026-03-24	0.3000	0.3000	0.3000	0.3000	+3.448%	6	1,067	-80.000%
2026-03-23	0.2900	0.2900	0.2700	0.2900	+16.000%	7	1,070	-79.310%
2026-03-20	0.3000	0.3000	0.2500	0.2500	-16.667%	4	1,076	-76.000%
2026-03-19	0.3000	0.3000	0.3000	0.3000	-6.250%	1	1,073	-80.000%
2026-03-18	0.3600	0.3600	0.3200	0.3200	-15.789%	61	1,072	-81.250%
2026-03-17	0.4200	0.4200	0.3800	0.3800	-15.556%	11	1,057	-84.211%
2026-03-16	0.4000	0.4500	0.4000	0.4500	-13.462%	61	1,068	-86.667%
2026-03-13	0.5200	0.5200	0.5200	0.5200	+73.333%	2	1,127	-88.462%
2026-03-12	0.1500	0.4400	0.1500	0.3000	-36.170%	64	1,127	-80.000%
2026-03-11	0.5200	0.5200	0.4700	0.4700	-9.615%	11	1,095	-87.234%
2026-03-10	0.5200	0.5200	0.5200	0.5200	+26.829%	1	1,094	-88.462%
2026-03-06	0.4100	0.4100	0.4100	0.4100	-18.000%	3	1,099	-85.366%
2026-03-05	0.5000	0.5000	0.5000	0.5000	0.000%	2	1,101	-88.000%
2026-03-04	0.4800	0.5000	0.4800	0.5000	0.000%	20	1,103	-88.000%
2026-03-03	0.8100	0.8100	0.5000	0.5000	-19.355%	4	1,123	-88.000%
2026-03-02	0.5900	0.6700	0.5900	0.6200	+3.333%	25	1,121	-90.323%
2026-02-25	0.6000	0.6000	0.6000	0.6000	-1.639%	1	1,110	-90.000%
2026-02-24	0.5000	0.6100	0.5000	0.6100	-24.691%	2	1,110	-90.164%
2026-02-23	0.8200	0.8200	0.6000	0.8100	+24.615%	4	1,109	-92.593%
2026-02-19	0.6500	0.6500	0.6500	0.6500	-7.143%	3	1,109	-90.769%
2026-02-18	0.7000	0.7000	0.7000	0.7000	-10.256%	31	1,107	-91.429%
2026-02-17	0.7000	0.7800	0.7000	0.7800	+2.632%	48	1,138	-92.308%
2026-02-13	0.8000	0.8000	0.7600	0.7600	-3.797%	31	1,169	-92.105%
2026-02-12	0.7500	0.7900	0.7500	0.7900	-14.130%	18	1,169	-92.405%
2026-02-06	0.8800	1.0000	0.7700	0.9200	+26.027%	42	1,186	-93.478%
2026-02-05	0.7500	0.8900	0.7300	0.7300	-18.889%	7	1,199	-91.781%
2026-02-04	0.9000	0.9000	0.9000	0.9000	-10.000%	20	1,199	-93.333%
2026-02-03	0.8500	1.0000	0.8500	1.0000	+25.000%	6	1,219	-94.000%
2026-02-02	1.0000	1.0000	0.8000	0.8000	-5.882%	10	1,223	-92.500%
2026-01-30	1.0000	1.1000	0.8500	0.8500	-15.000%	5	1,233	-92.941%
2026-01-29	1.1500	1.1500	0.9900	1.0000	-9.091%	18	1,232	-94.000%
2026-01-28	1.2000	1.2500	1.1000	1.1000	-15.385%	78	1,246	-94.545%
2026-01-27	1.1500	1.3000	1.0500	1.3000	+26.214%	38	1,231	-95.385%
2026-01-26	1.1700	1.2000	1.0300	1.0300	-11.966%	10	1,201	-94.175%
2026-01-23	1.4200	1.4200	1.1700	1.1700	-6.400%	13	1,201	-94.872%
2026-01-22	1.1500	1.2500	1.1500	1.2500	+25.000%	27	1,190	-95.200%
2026-01-21	1.1000	1.1000	1.0000	1.0000	+25.000%	5	1,202	-94.000%
2026-01-20	1.2000	1.2000	0.8000	0.8000	-42.029%	30	1,206	-92.500%
2026-01-16	1.4000	1.4300	1.3500	1.3800	+6.154%	12	1,209	-95.652%
2026-01-15	1.3500	1.5000	1.3000	1.3000	-16.129%	25	1,209	-95.385%
2026-01-14	1.5500	1.5500	1.5500	1.5500	+10.714%	1	1,199	-96.129%
2026-01-13	1.5500	1.5500	1.3300	1.4000	-6.667%	8	1,199	-95.714%
2026-01-12	1.3600	1.5000	1.3600	1.5000	+20.000%	15	1,197	-96.000%
2026-01-09	1.5000	1.5000	1.2000	1.2500	+10.619%	24	1,195	-95.200%
2026-01-08	1.2200	1.2200	1.1300	1.1300	-14.394%	3	1,178	-94.690%
2026-01-07	1.2200	1.3200	1.2200	1.3200	+8.197%	29	1,179	-95.455%
2026-01-06	1.4000	1.4000	1.2200	1.2200	-2.400%	12	1,177	-95.082%
2026-01-05	0.7000	1.2500	0.7000	1.2500	+150.000%	60	1,159	-95.200%
2026-01-02	0.7800	0.9000	0.5000	0.5000	-23.077%	36	1,159	-88.000%
2025-12-31	0.6500	0.6500	0.6500	0.6500	-17.722%	2	1,166	-90.769%
2025-12-30	0.7700	0.7900	0.7700	0.7900	-10.227%	4	1,166	-92.405%
2025-12-29	0.7200	0.9000	0.7200	0.8800	-26.667%	13	1,165	-93.182%
2025-12-23	1.2000	1.2000	1.2000	1.2000	-2.439%	5	1,155	-95.000%
2025-12-22	1.2300	1.2300	1.2300	1.2300	+17.143%	2	1,150	-95.122%
2025-12-18	1.1800	1.1800	1.0500	1.0500	+5.000%	11	1,148	-94.286%
2025-12-17	1.1900	1.1900	1.0000	1.0000	-16.667%	21	1,157	-94.000%
2025-12-16	1.0800	1.2000	1.0700	1.2000	+4.348%	140	1,147	-95.000%
2025-12-15	1.2500	1.2500	1.1500	1.1500	-4.167%	2	1,192	-94.783%
2025-12-12	1.1200	1.2000	1.1200	1.2000	+20.000%	10	1,191	-95.000%
2025-12-11	1.0000	1.0000	1.0000	1.0000	-13.043%	60	1,196	-94.000%
2025-12-10	1.1500	1.1500	1.1500	1.1500	-13.534%	34	1,196	-94.783%
2025-12-09	1.3100	1.3300	1.3100	1.3300	+2.308%	80	1,210	-95.489%
2025-12-08	1.2000	1.3000	1.2000	1.3000	0.000%	2	1,210	-95.385%
2025-12-04	1.0500	1.3000	1.0500	1.3000	+22.642%	105	1,211	-95.385%
2025-12-03	1.1000	1.1000	1.0600	1.0600	-11.667%	6	1,138	-94.340%
2025-12-02	1.2000	1.2000	1.2000	1.2000	+9.091%	2	1,138	-95.000%
2025-12-01	0.9500	1.1000	0.9500	1.1000	-12.000%	40	1,138	-94.545%
2025-11-28	1.2500	1.2500	1.2500	1.2500	+8.696%	27	1,100	-95.200%
2025-11-26	1.3000	1.3000	1.1500	1.1500	0.000%	25	1,100	-94.783%
2025-11-25	1.0700	1.1500	1.0400	1.1500	+4.545%	89	1,100	-94.783%
2025-11-24	1.1000	1.2200	1.1000	1.1000	+4.762%	66	1,069	-94.545%
2025-11-21	1.0500	1.1100	1.0500	1.0500	-6.250%	65	1,074	-94.286%
2025-11-20	1.4800	1.4800	1.0500	1.1200	-23.810%	34	1,113	-94.643%
2025-11-19	1.5000	1.5500	1.4400	1.4700	+11.364%	71	1,115	-95.918%
2025-11-18	1.2400	1.3700	1.0000	1.3200	+17.857%	178	1,090	-95.455%
2025-11-17	1.2900	1.3000	1.1200	1.1200	-15.152%	97	1,045	-94.643%
2025-11-14	1.4000	1.4000	1.2000	1.3200	+1.538%	57	995	-95.455%
2025-11-13	1.4000	1.4500	1.2700	1.3000	-13.333%	35	968	-95.385%
2025-11-11	1.5500	1.6000	1.5000	1.5000	-7.407%	3	983	-96.000%
2025-11-10	1.8000	1.8500	1.5200	1.6200	-4.142%	38	984	-96.296%
2025-11-07	1.5000	1.6900	1.5000	1.6900	+24.265%	45	968	-96.450%
2025-11-06	1.3000	1.3900	1.2500	1.3600	-8.725%	11	938	-95.588%
2025-11-05	1.4000	1.5500	1.4000	1.4900	+2.759%	17	936	-95.973%
2025-11-04	1.5500	1.7200	1.4500	1.4500	-14.706%	176	921	-95.862%
2025-11-03	1.7500	2.1000	1.7000	1.7000	-24.444%	60	843	-96.471%
2025-10-31	2.2500	2.2500	2.2500	2.2500	+7.143%	10	843	-97.333%
2025-10-30	2.2000	2.3000	2.1000	2.1000	-8.696%	57	843	-97.143%
2025-10-29	2.0000	2.3200	2.0000	2.3000	+6.977%	41	873	-97.391%
2025-10-28	2.2600	2.4500	2.0800	2.1500	-8.511%	18	866	-97.209%
2025-10-27	2.7500	2.7500	2.2000	2.3500	-16.071%	65	852	-97.447%
2025-10-24	3.1000	3.2000	2.7000	2.8000	+9.804%	55	852	-97.857%
2025-10-23	2.9800	2.9800	2.5500	2.5500	0.000%	55	826	-97.647%
2025-10-22	2.6500	3.2000	2.5500	2.5500	-17.742%	27	807	-97.647%
2025-10-21	3.6000	3.6000	2.9500	3.1000	-11.429%	139	808	-98.065%
2025-10-20	2.6300	3.5000	2.5500	3.5000	+89.189%	275	848	-98.286%
2025-10-17	2.1000	2.4000	1.8500	1.8500	-26.000%	208	688	-96.757%
2025-10-16	3.0000	3.4000	2.1500	2.5000	-47.368%	165	626	-97.600%
2025-10-15	6.5000	6.5000	3.7000	4.7500	-27.259%	243	548	-98.737%
2025-10-14	5.5000	6.8000	4.6000	6.5300	+43.833%	250	355	-99.081%
2025-10-13	3.5700	5.5000	3.5700	4.5400	0.000%	231	189	-98.678%

.dark-mode .tgdgHs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tgdgHs{ color: #333333; background-color: white; border: 2px solid #333333; }ABAT20270115C12ABAT Jan 15 2027 12.00 Call (ABAT270115C00012000)option OPRA

ABAT20270115C12
ABAT Jan 15 2027 12.00 Call (ABAT270115C00012000)
option OPRA