Dark

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

EOD

Jul 27, 2026

0.8000-14.894%(-0.1400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.8000	0.8000	0.8000	0.8000	-14.894%	3	881	0.000%
2026-07-22	0.9300	0.9500	0.9000	0.9400	+6.818%	16	878	-14.894%
2026-07-21	0.8800	0.8800	0.8800	0.8800	+10.000%	4	874	-9.091%
2026-07-20	0.7800	0.8000	0.7800	0.8000	-3.614%	2	874	0.000%
2026-07-17	0.8300	0.8300	0.8300	0.8300	-7.778%	10	874	-3.614%
2026-07-16	0.9900	0.9900	0.9000	0.9000	-14.286%	43	883	-11.111%
2026-07-14	1.0500	1.0500	1.0500	1.0500	+5.000%	40	894	-23.810%
2026-07-13	1.0000	1.0000	1.0000	1.0000	-5.660%	5	864	-20.000%
2026-07-10	1.0600	1.0600	1.0600	1.0600	-3.636%	10	859	-24.528%
2026-07-09	1.1000	1.1000	1.1000	1.1000	+4.762%	1	864	-27.273%
2026-07-08	1.1500	1.1500	1.0500	1.0500	-12.500%	11	865	-23.810%
2026-07-07	1.2000	1.2000	1.2000	1.2000	-7.692%	1	854	-33.333%
2026-07-06	1.3000	1.3000	1.3000	1.3000	+4.839%	3	854	-38.462%
2026-07-02	1.2500	1.2500	1.2400	1.2400	-0.800%	6	850	-35.484%
2026-07-01	1.2500	1.2500	1.2500	1.2500	+8.696%	1	850	-36.000%
2026-06-29	1.1500	1.1500	1.1500	1.1500	-4.959%	1	851	-30.435%
2026-06-25	1.2100	1.2100	1.2100	1.2100	+0.833%	10	850	-33.884%
2026-06-24	1.2000	1.2000	1.2000	1.2000	-25.000%	5	840	-33.333%
2026-06-16	1.6500	1.6500	1.6000	1.6000	-16.230%	3	835	-50.000%
2026-06-12	1.9100	1.9100	1.9100	1.9100	+9.143%	4	834	-58.115%
2026-06-11	1.6500	1.7500	1.6500	1.7500	+13.636%	13	830	-54.286%
2026-06-09	1.8000	1.8000	1.5400	1.5400	-36.364%	50	841	-48.052%
2026-06-08	1.9500	2.5000	1.9500	2.4200	+61.333%	40	808	-66.942%
2026-06-05	1.6000	1.6000	1.5000	1.5000	-33.921%	11	814	-46.667%
2026-06-02	2.2000	2.2700	2.2000	2.2700	+13.500%	3	803	-64.758%
2026-06-01	2.1000	2.1000	2.0000	2.0000	-13.043%	3	804	-60.000%
2026-05-28	2.1300	2.3000	2.1300	2.3000	+22.340%	31	804	-65.217%
2026-05-27	1.8800	1.8800	1.8800	1.8800	+13.939%	5	776	-57.447%
2026-05-22	1.6500	1.6500	1.6500	1.6500	+10.000%	2	771	-51.515%
2026-05-19	1.5000	1.5000	1.5000	1.5000	-9.091%	2	771	-46.667%
2026-05-15	1.6500	1.6500	1.6500	1.6500	-12.698%	2	769	-51.515%
2026-05-14	1.8900	1.8900	1.8900	1.8900	+15.951%	1	771	-57.672%
2026-05-11	1.6300	1.6300	1.6300	1.6300	-2.976%	2	772	-50.920%
2026-05-07	1.7300	1.7300	1.6300	1.6800	-1.754%	5	771	-52.381%
2026-05-04	1.7100	1.7100	1.7100	1.7100	-2.286%	2	768	-53.216%
2026-05-01	1.7500	1.7500	1.7500	1.7500	+2.941%	1	768	-54.286%
2026-04-29	1.7000	1.7000	1.7000	1.7000	-2.857%	1	768	-52.941%
2026-04-23	1.7500	1.7500	1.7500	1.7500	-7.895%	1	767	-54.286%
2026-04-22	1.9000	1.9000	1.9000	1.9000	+18.750%	5	768	-57.895%
2026-04-16	1.6000	1.6000	1.6000	1.6000	-4.762%	2	773	-50.000%
2026-04-15	1.7000	1.7000	1.6800	1.6800	+8.387%	7	775	-52.381%
2026-04-14	1.5500	1.5500	1.5500	1.5500	+3.333%	5	781	-48.387%
2026-04-10	1.5000	1.5000	1.5000	1.5000	+4.167%	1	776	-46.667%
2026-04-09	1.4400	1.4400	1.4400	1.4400	-4.000%	1	776	-44.444%
2026-04-08	1.5000	1.5000	1.5000	1.5000	+11.111%	5	775	-46.667%
2026-04-02	1.2700	1.3500	1.2500	1.3500	-10.000%	51	794	-40.741%
2026-03-26	1.4500	1.5000	1.4500	1.5000	-16.667%	6	794	-46.667%
2026-03-18	1.8000	1.8000	1.8000	1.8000	-2.703%	6	793	-55.556%
2026-03-13	1.8500	1.8500	1.8500	1.8500	+2.778%	5	787	-56.757%
2026-03-09	1.7000	1.8000	1.7000	1.8000	-24.370%	7	787	-55.556%
2026-02-20	2.3800	2.3800	2.3800	2.3800	-15.000%	61	784	-66.387%
2026-02-17	2.8000	2.8000	2.8000	2.8000	+3.704%	3	799	-71.429%
2026-02-09	2.7000	2.7000	2.7000	2.7000	-10.000%	5	799	-70.370%
2026-02-06	3.0000	3.0000	3.0000	3.0000	+11.940%	5	794	-73.333%
2026-02-03	2.6800	2.6800	2.6800	2.6800	-0.741%	10	794	-70.149%
2026-01-30	2.7000	2.7000	2.7000	2.7000	-6.897%	1	784	-70.370%
2026-01-29	2.9000	2.9000	2.9000	2.9000	-6.452%	2	783	-72.414%
2026-01-28	3.1000	3.1000	3.1000	3.1000	-8.824%	10	783	-74.194%
2026-01-27	3.4000	3.4000	3.3400	3.4000	-1.449%	36	793	-76.471%
2026-01-22	3.3200	3.5700	3.3200	3.4500	-1.429%	12	778	-76.812%
2026-01-16	3.5000	3.5000	3.5000	3.5000	+4.478%	1	784	-77.143%
2026-01-09	3.3300	3.3500	3.3300	3.3500	+8.065%	36	784	-76.119%
2026-01-08	3.1000	3.1000	3.1000	3.1000	-8.824%	5	789	-74.194%
2026-01-05	2.9500	3.4000	2.9500	3.4000	+44.681%	41	788	-76.471%
2026-01-02	2.3500	2.3500	2.3500	2.3500	+6.818%	1	782	-65.957%
2025-12-30	2.2000	2.2000	2.2000	2.2000	-12.000%	1	783	-63.636%
2025-12-16	2.5000	2.5000	2.5000	2.5000	-8.088%	1	782	-68.000%
2025-12-15	2.7200	2.7200	2.7200	2.7200	-6.207%	1	783	-70.588%
2025-12-10	2.9000	2.9000	2.9000	2.9000	-2.685%	20	782	-72.414%
2025-12-08	2.9800	2.9800	2.9800	2.9800	-0.667%	1	802	-73.154%
2025-12-05	3.0000	3.0000	3.0000	3.0000	+3.448%	1	803	-73.333%
2025-12-04	2.9000	2.9000	2.9000	2.9000	+23.404%	12	802	-72.414%
2025-11-24	2.6000	2.6000	2.3500	2.3500	-5.622%	21	814	-65.957%
2025-11-18	2.4900	2.4900	2.4900	2.4900	+4.622%	1	808	-67.871%
2025-11-17	2.3800	2.3800	2.3800	2.3800	-4.800%	2	808	-66.387%
2025-11-13	2.6100	2.6100	2.5000	2.5000	-16.667%	35	808	-68.000%
2025-11-10	3.0000	3.0000	3.0000	3.0000	+7.527%	1	775	-73.333%
2025-11-06	2.7900	2.7900	2.7900	2.7900	-7.000%	1	774	-71.326%
2025-11-05	3.0000	3.0000	3.0000	3.0000	+3.448%	1	774	-73.333%
2025-11-04	2.9000	2.9000	2.9000	2.9000	-11.854%	1	774	-72.414%
2025-11-03	3.5000	3.5000	3.2000	3.2900	-16.285%	7	783	-75.684%
2025-10-30	3.9300	3.9300	3.9300	3.9300	-12.667%	1	783	-79.644%
2025-10-29	4.1000	4.5000	4.1000	4.5000	+12.500%	2	783	-82.222%
2025-10-28	4.0000	4.0000	4.0000	4.0000	0.000%	3	783	-80.000%
2025-10-27	4.0000	4.2000	4.0000	4.0000	-16.667%	37	791	-80.000%
2025-10-24	4.8000	4.8000	4.8000	4.8000	+9.091%	2	791	-83.333%
2025-10-23	4.6000	4.6000	4.4000	4.4000	-2.222%	13	793	-81.818%
2025-10-22	4.5500	4.5500	4.4800	4.5000	-10.000%	8	783	-82.222%
2025-10-21	5.4000	5.4000	5.0000	5.0000	-0.200%	52	789	-84.000%
2025-10-20	4.4000	5.4900	4.4000	5.0100	+37.637%	51	737	-84.032%
2025-10-17	4.0000	4.0000	3.5000	3.6400	-15.935%	19	718	-78.022%
2025-10-16	4.5000	5.3000	4.2000	4.3300	-39.861%	584	712	-81.524%
2025-10-15	8.3500	8.3500	7.2000	7.2000	-17.995%	29	856	-88.889%
2025-10-14	7.7000	8.7800	7.7000	8.7800	+13.290%	22	847	-90.888%
2025-10-13	7.2800	8.0000	7.2800	7.7500	+40.909%	79	849	-89.677%
2025-10-10	5.1500	5.5000	5.1000	5.5000	+17.021%	15	871	-85.455%
2025-10-09	4.7000	4.7000	4.7000	4.7000	+15.479%	1	870	-82.979%
2025-10-08	4.2000	4.2000	4.0700	4.0700	-0.732%	5	869	-80.344%
2025-10-07	4.1000	4.1000	3.7700	4.1000	+5.128%	36	866	-80.488%
2025-10-06	3.9000	3.9000	3.9000	3.9000	+11.429%	1	838	-79.487%
2025-10-03	3.5000	3.5000	3.5000	3.5000	+3.858%	22	837	-77.143%
2025-10-02	3.5300	3.5300	3.3500	3.3700	-11.316%	34	819	-76.261%
2025-10-01	3.5000	3.8000	3.5000	3.8000	+11.765%	6	792	-78.947%
2025-09-30	3.4000	3.4000	3.4000	3.4000	-5.556%	3	786	-76.471%
2025-09-29	3.0000	3.6000	2.9500	3.6000	+24.567%	24	783	-77.778%
2025-09-26	3.1000	3.1000	2.8000	2.8900	+3.214%	75	784	-72.318%
2025-09-25	2.8000	3.0000	2.8000	2.8000	-12.500%	177	784	-71.429%
2025-09-24	3.5000	3.5000	3.1000	3.2000	+26.482%	577	793	-75.000%
2025-09-23	2.7000	2.7000	2.5300	2.5300	+7.660%	18	247	-68.379%
2025-09-22	2.0500	2.4000	1.8500	2.3500	+14.634%	60	232	-65.957%
2025-09-19	2.3000	2.3000	1.8500	2.0500	+20.588%	62	172	-60.976%
2025-09-18	1.6500	1.7000	1.5000	1.7000	+30.769%	98	116	-52.941%
2025-09-17	1.4000	1.4000	1.3000	1.3000	-7.143%	6	19	-38.462%
2025-09-16	1.5000	1.5000	1.3700	1.4000	+3.704%	4	13	-42.857%
2025-09-15	1.3500	1.3500	1.3500	1.3500	0.000%	9	9	-40.741%

.dark-mode .JtsLm5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JtsLm5{ 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