Dark

ABAT20270115C2
ABAT Jan 15 2027 2.00 Call (ABAT270115C00002000)
option OPRA

EOD

Sep 8, 2026

1.05+6.061%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	1.0500	1.0500	1.0500	1.0500	+6.061%	1	950	0.000%
2026-09-03	1.0000	1.0000	0.9900	0.9900	+10.000%	10	949	+6.061%
2026-09-01	0.9000	0.9000	0.9000	0.9000	-5.263%	9	941	+16.667%
2026-08-31	0.9000	0.9800	0.9000	0.9500	-13.636%	20	935	+10.526%
2026-08-27	1.1000	1.1000	1.1000	1.1000	+22.222%	1	939	-4.545%
2026-08-25	0.9000	0.9000	0.9000	0.9000	+12.500%	15	938	+16.667%
2026-08-24	0.8800	0.8800	0.8000	0.8000	-9.091%	7	941	+31.250%
2026-08-21	0.9400	0.9400	0.8800	0.8800	+25.714%	23	941	+19.318%
2026-08-20	0.7000	0.7000	0.7000	0.7000	-21.348%	9	940	+50.000%
2026-08-14	0.8900	0.8900	0.8900	0.8900	0.000%	1	931	+17.978%
2026-08-13	0.8900	0.8900	0.8900	0.8900	+4.706%	1	932	+17.978%
2026-08-12	0.8500	0.8500	0.8500	0.8500	-19.048%	2	931	+23.529%
2026-08-11	1.0500	1.0500	1.0500	1.0500	0.000%	8	929	0.000%
2026-08-10	1.0400	1.0500	1.0400	1.0500	-0.943%	105	921	0.000%
2026-08-07	0.9700	1.0600	0.9100	1.0600	+23.256%	17	847	-0.943%
2026-08-05	0.8000	0.8600	0.8000	0.8600	+30.303%	61	832	+22.093%
2026-08-03	0.6500	0.6600	0.6400	0.6600	-2.941%	106	849	+59.091%
2026-07-31	0.6500	0.6800	0.6300	0.6800	+4.615%	100	936	+54.412%
2026-07-30	0.7000	0.7000	0.6500	0.6500	-7.143%	17	891	+61.538%
2026-07-28	0.7000	0.7000	0.7000	0.7000	-12.500%	1	882	+50.000%
2026-07-27	0.8000	0.8000	0.8000	0.8000	-14.894%	3	881	+31.250%
2026-07-22	0.9300	0.9500	0.9000	0.9400	+6.818%	16	878	+11.702%
2026-07-21	0.8800	0.8800	0.8800	0.8800	+10.000%	4	874	+19.318%
2026-07-20	0.7800	0.8000	0.7800	0.8000	-3.614%	2	874	+31.250%
2026-07-17	0.8300	0.8300	0.8300	0.8300	-7.778%	10	874	+26.506%
2026-07-16	0.9900	0.9900	0.9000	0.9000	-14.286%	43	883	+16.667%
2026-07-14	1.0500	1.0500	1.0500	1.0500	+5.000%	40	894	0.000%
2026-07-13	1.0000	1.0000	1.0000	1.0000	-5.660%	5	864	+5.000%
2026-07-10	1.0600	1.0600	1.0600	1.0600	-3.636%	10	859	-0.943%
2026-07-09	1.1000	1.1000	1.1000	1.1000	+4.762%	1	864	-4.545%
2026-07-08	1.1500	1.1500	1.0500	1.0500	-12.500%	11	865	0.000%
2026-07-07	1.2000	1.2000	1.2000	1.2000	-7.692%	1	854	-12.500%
2026-07-06	1.3000	1.3000	1.3000	1.3000	+4.839%	3	854	-19.231%
2026-07-02	1.2500	1.2500	1.2400	1.2400	-0.800%	6	850	-15.323%
2026-07-01	1.2500	1.2500	1.2500	1.2500	+8.696%	1	850	-16.000%
2026-06-29	1.1500	1.1500	1.1500	1.1500	-4.959%	1	851	-8.696%
2026-06-25	1.2100	1.2100	1.2100	1.2100	+0.833%	10	850	-13.223%
2026-06-24	1.2000	1.2000	1.2000	1.2000	-25.000%	5	840	-12.500%
2026-06-16	1.6500	1.6500	1.6000	1.6000	-16.230%	3	835	-34.375%
2026-06-12	1.9100	1.9100	1.9100	1.9100	+9.143%	4	834	-45.026%
2026-06-11	1.6500	1.7500	1.6500	1.7500	+13.636%	13	830	-40.000%
2026-06-09	1.8000	1.8000	1.5400	1.5400	-36.364%	50	841	-31.818%
2026-06-08	1.9500	2.5000	1.9500	2.4200	+61.333%	40	808	-56.612%
2026-06-05	1.6000	1.6000	1.5000	1.5000	-33.921%	11	814	-30.000%
2026-06-02	2.2000	2.2700	2.2000	2.2700	+13.500%	3	803	-53.744%
2026-06-01	2.1000	2.1000	2.0000	2.0000	-13.043%	3	804	-47.500%
2026-05-28	2.1300	2.3000	2.1300	2.3000	+22.340%	31	804	-54.348%
2026-05-27	1.8800	1.8800	1.8800	1.8800	+13.939%	5	776	-44.149%
2026-05-22	1.6500	1.6500	1.6500	1.6500	+10.000%	2	771	-36.364%
2026-05-19	1.5000	1.5000	1.5000	1.5000	-9.091%	2	771	-30.000%
2026-05-15	1.6500	1.6500	1.6500	1.6500	-12.698%	2	769	-36.364%
2026-05-14	1.8900	1.8900	1.8900	1.8900	+15.951%	1	771	-44.444%
2026-05-11	1.6300	1.6300	1.6300	1.6300	-2.976%	2	772	-35.583%
2026-05-07	1.7300	1.7300	1.6300	1.6800	-1.754%	5	771	-37.500%
2026-05-04	1.7100	1.7100	1.7100	1.7100	-2.286%	2	768	-38.596%
2026-05-01	1.7500	1.7500	1.7500	1.7500	+2.941%	1	768	-40.000%
2026-04-29	1.7000	1.7000	1.7000	1.7000	-2.857%	1	768	-38.235%
2026-04-23	1.7500	1.7500	1.7500	1.7500	-7.895%	1	767	-40.000%
2026-04-22	1.9000	1.9000	1.9000	1.9000	+18.750%	5	768	-44.737%
2026-04-16	1.6000	1.6000	1.6000	1.6000	-4.762%	2	773	-34.375%
2026-04-15	1.7000	1.7000	1.6800	1.6800	+8.387%	7	775	-37.500%
2026-04-14	1.5500	1.5500	1.5500	1.5500	+3.333%	5	781	-32.258%
2026-04-10	1.5000	1.5000	1.5000	1.5000	+4.167%	1	776	-30.000%
2026-04-09	1.4400	1.4400	1.4400	1.4400	-4.000%	1	776	-27.083%
2026-04-08	1.5000	1.5000	1.5000	1.5000	+11.111%	5	775	-30.000%
2026-04-02	1.2700	1.3500	1.2500	1.3500	-10.000%	51	794	-22.222%
2026-03-26	1.4500	1.5000	1.4500	1.5000	-16.667%	6	794	-30.000%
2026-03-18	1.8000	1.8000	1.8000	1.8000	-2.703%	6	793	-41.667%
2026-03-13	1.8500	1.8500	1.8500	1.8500	+2.778%	5	787	-43.243%
2026-03-09	1.7000	1.8000	1.7000	1.8000	-24.370%	7	787	-41.667%
2026-02-20	2.3800	2.3800	2.3800	2.3800	-15.000%	61	784	-55.882%
2026-02-17	2.8000	2.8000	2.8000	2.8000	+3.704%	3	799	-62.500%
2026-02-09	2.7000	2.7000	2.7000	2.7000	-10.000%	5	799	-61.111%
2026-02-06	3.0000	3.0000	3.0000	3.0000	+11.940%	5	794	-65.000%
2026-02-03	2.6800	2.6800	2.6800	2.6800	-0.741%	10	794	-60.821%
2026-01-30	2.7000	2.7000	2.7000	2.7000	-6.897%	1	784	-61.111%
2026-01-29	2.9000	2.9000	2.9000	2.9000	-6.452%	2	783	-63.793%
2026-01-28	3.1000	3.1000	3.1000	3.1000	-8.824%	10	783	-66.129%
2026-01-27	3.4000	3.4000	3.3400	3.4000	-1.449%	36	793	-69.118%
2026-01-22	3.3200	3.5700	3.3200	3.4500	-1.429%	12	778	-69.565%
2026-01-16	3.5000	3.5000	3.5000	3.5000	+4.478%	1	784	-70.000%
2026-01-09	3.3300	3.3500	3.3300	3.3500	+8.065%	36	784	-68.657%
2026-01-08	3.1000	3.1000	3.1000	3.1000	-8.824%	5	789	-66.129%
2026-01-05	2.9500	3.4000	2.9500	3.4000	+44.681%	41	788	-69.118%
2026-01-02	2.3500	2.3500	2.3500	2.3500	+6.818%	1	782	-55.319%
2025-12-30	2.2000	2.2000	2.2000	2.2000	-12.000%	1	783	-52.273%
2025-12-16	2.5000	2.5000	2.5000	2.5000	-8.088%	1	782	-58.000%
2025-12-15	2.7200	2.7200	2.7200	2.7200	-6.207%	1	783	-61.397%
2025-12-10	2.9000	2.9000	2.9000	2.9000	-2.685%	20	782	-63.793%
2025-12-08	2.9800	2.9800	2.9800	2.9800	-0.667%	1	802	-64.765%
2025-12-05	3.0000	3.0000	3.0000	3.0000	+3.448%	1	803	-65.000%
2025-12-04	2.9000	2.9000	2.9000	2.9000	+23.404%	12	802	-63.793%
2025-11-24	2.6000	2.6000	2.3500	2.3500	-5.622%	21	814	-55.319%
2025-11-18	2.4900	2.4900	2.4900	2.4900	+4.622%	1	808	-57.831%
2025-11-17	2.3800	2.3800	2.3800	2.3800	-4.800%	2	808	-55.882%
2025-11-13	2.6100	2.6100	2.5000	2.5000	-16.667%	35	808	-58.000%
2025-11-10	3.0000	3.0000	3.0000	3.0000	+7.527%	1	775	-65.000%
2025-11-06	2.7900	2.7900	2.7900	2.7900	-7.000%	1	774	-62.366%
2025-11-05	3.0000	3.0000	3.0000	3.0000	+3.448%	1	774	-65.000%
2025-11-04	2.9000	2.9000	2.9000	2.9000	-11.854%	1	774	-63.793%
2025-11-03	3.5000	3.5000	3.2000	3.2900	-16.285%	7	783	-68.085%
2025-10-30	3.9300	3.9300	3.9300	3.9300	-12.667%	1	783	-73.282%
2025-10-29	4.1000	4.5000	4.1000	4.5000	+12.500%	2	783	-76.667%
2025-10-28	4.0000	4.0000	4.0000	4.0000	0.000%	3	783	-73.750%
2025-10-27	4.0000	4.2000	4.0000	4.0000	-16.667%	37	791	-73.750%
2025-10-24	4.8000	4.8000	4.8000	4.8000	+9.091%	2	791	-78.125%
2025-10-23	4.6000	4.6000	4.4000	4.4000	-2.222%	13	793	-76.136%
2025-10-22	4.5500	4.5500	4.4800	4.5000	-10.000%	8	783	-76.667%
2025-10-21	5.4000	5.4000	5.0000	5.0000	-0.200%	52	789	-79.000%
2025-10-20	4.4000	5.4900	4.4000	5.0100	+37.637%	51	737	-79.042%
2025-10-17	4.0000	4.0000	3.5000	3.6400	-15.935%	19	718	-71.154%
2025-10-16	4.5000	5.3000	4.2000	4.3300	-39.861%	584	712	-75.751%
2025-10-15	8.3500	8.3500	7.2000	7.2000	-17.995%	29	856	-85.417%
2025-10-14	7.7000	8.7800	7.7000	8.7800	+13.290%	22	847	-88.041%
2025-10-13	7.2800	8.0000	7.2800	7.7500	+40.909%	79	849	-86.452%
2025-10-10	5.1500	5.5000	5.1000	5.5000	+17.021%	15	871	-80.909%
2025-10-09	4.7000	4.7000	4.7000	4.7000	+15.479%	1	870	-77.660%
2025-10-08	4.2000	4.2000	4.0700	4.0700	-0.732%	5	869	-74.201%
2025-10-07	4.1000	4.1000	3.7700	4.1000	+5.128%	36	866	-74.390%
2025-10-06	3.9000	3.9000	3.9000	3.9000	+11.429%	1	838	-73.077%
2025-10-03	3.5000	3.5000	3.5000	3.5000	+3.858%	22	837	-70.000%
2025-10-02	3.5300	3.5300	3.3500	3.3700	-11.316%	34	819	-68.843%
2025-10-01	3.5000	3.8000	3.5000	3.8000	+11.765%	6	792	-72.368%
2025-09-30	3.4000	3.4000	3.4000	3.4000	-5.556%	3	786	-69.118%
2025-09-29	3.0000	3.6000	2.9500	3.6000	+24.567%	24	783	-70.833%
2025-09-26	3.1000	3.1000	2.8000	2.8900	+3.214%	75	784	-63.668%
2025-09-25	2.8000	3.0000	2.8000	2.8000	-12.500%	177	784	-62.500%
2025-09-24	3.5000	3.5000	3.1000	3.2000	+26.482%	577	793	-67.188%
2025-09-23	2.7000	2.7000	2.5300	2.5300	+7.660%	18	247	-58.498%
2025-09-22	2.0500	2.4000	1.8500	2.3500	+14.634%	60	232	-55.319%
2025-09-19	2.3000	2.3000	1.8500	2.0500	+20.588%	62	172	-48.780%
2025-09-18	1.6500	1.7000	1.5000	1.7000	+30.769%	98	116	-38.235%
2025-09-17	1.4000	1.4000	1.3000	1.3000	-7.143%	6	19	-19.231%
2025-09-16	1.5000	1.5000	1.3700	1.4000	+3.704%	4	13	-25.000%
2025-09-15	1.3500	1.3500	1.3500	1.3500	0.000%	9	9	-22.222%

.dark-mode .L1dmBd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L1dmBd{ color: #333333; background-color: white; border: 2px solid #333333; }ABAT20270115C2ABAT Jan 15 2027 2.00 Call (ABAT270115C00002000)option OPRA

ABAT20270115C2
ABAT Jan 15 2027 2.00 Call (ABAT270115C00002000)
option OPRA