Dark

ABAT20270115C3
ABAT Jan 15 2027 3.00 Call (ABAT270115C00003000)
option OPRA

EOD

Jul 27, 2026

0.4500+2.273%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.4800	0.4800	0.4500	0.4500	+2.273%	3	2,046	0.000%
2026-07-24	0.5000	0.5000	0.4100	0.4400	-8.333%	6	2,044	+2.273%
2026-07-23	0.5600	0.5600	0.4800	0.4800	-12.727%	9	2,042	-6.250%
2026-07-22	0.6000	0.6400	0.4800	0.5500	0.000%	13	2,047	-18.182%
2026-07-21	0.4000	0.5500	0.4000	0.5500	0.000%	113	2,052	-18.182%
2026-07-20	0.5000	0.5500	0.4800	0.5500	0.000%	52	1,963	-18.182%
2026-07-17	0.5000	0.5700	0.5000	0.5500	-8.333%	32	1,931	-18.182%
2026-07-16	0.6000	0.6100	0.5500	0.6000	-7.692%	131	1,904	-25.000%
2026-07-15	0.6500	0.6500	0.6500	0.6500	0.000%	10	1,800	-30.769%
2026-07-14	0.7400	0.8000	0.6500	0.6500	-18.750%	33	1,790	-30.769%
2026-07-13	0.6300	0.8000	0.6300	0.8000	+9.589%	34	1,786	-43.750%
2026-07-10	0.7300	0.7300	0.7300	0.7300	-5.195%	3	1,752	-38.356%
2026-07-09	0.7000	0.8000	0.7000	0.7700	+18.462%	5	1,752	-41.558%
2026-07-08	0.7500	0.7600	0.6500	0.6500	-13.333%	47	1,751	-30.769%
2026-07-07	0.8000	0.8000	0.7500	0.7500	-14.773%	5	1,706	-40.000%
2026-07-06	0.8800	0.8800	0.8800	0.8800	-12.000%	2	1,702	-48.864%
2026-07-02	0.8800	1.0000	0.8800	1.0000	+14.943%	30	1,684	-55.000%
2026-07-01	0.8700	0.8700	0.8700	0.8700	+2.353%	20	1,684	-48.276%
2026-06-30	0.8500	0.8500	0.8200	0.8500	+13.333%	14	1,664	-47.059%
2026-06-29	0.7500	0.8000	0.7500	0.7500	-3.846%	29	1,656	-40.000%
2026-06-26	0.9500	0.9500	0.7000	0.7800	+1.299%	19	1,626	-42.308%
2026-06-25	0.8000	0.8300	0.7500	0.7700	-9.412%	46	1,609	-41.558%
2026-06-24	0.9000	0.9000	0.8200	0.8500	-15.000%	27	1,605	-47.059%
2026-06-23	1.0000	1.0000	1.0000	1.0000	+1.010%	10	1,593	-55.000%
2026-06-22	1.2500	1.2500	0.9900	0.9900	-6.604%	14	1,593	-54.545%
2026-06-18	1.1200	1.1200	1.0600	1.0600	-7.826%	72	1,578	-57.547%
2026-06-17	1.1600	1.1600	1.1500	1.1500	+4.545%	2	1,578	-60.870%
2026-06-16	1.1900	1.2000	1.1000	1.1000	-17.910%	31	1,576	-59.091%
2026-06-15	1.3400	1.3400	1.3400	1.3400	-1.471%	20	1,565	-66.418%
2026-06-12	1.3600	1.3600	1.3600	1.3600	+4.615%	22	1,545	-66.912%
2026-06-11	1.3000	1.3000	1.3000	1.3000	+8.333%	1	1,524	-65.385%
2026-06-10	1.2000	1.2000	1.2000	1.2000	-4.000%	5	1,523	-62.500%
2026-06-09	1.4200	1.4200	1.1100	1.2500	-34.211%	75	1,518	-64.000%
2026-06-08	1.5500	1.9200	1.5200	1.9000	+79.245%	246	1,493	-76.316%
2026-06-05	1.2400	1.2400	1.0600	1.0600	-35.366%	30	1,687	-57.547%
2026-06-04	1.5100	1.6400	1.5100	1.6400	+7.895%	16	1,657	-72.561%
2026-06-03	1.5500	1.6500	1.5200	1.5200	-10.588%	22	1,661	-70.395%
2026-06-02	1.4500	1.7000	1.4500	1.7000	+17.241%	5	1,646	-73.529%
2026-06-01	1.5000	1.5000	1.4500	1.4500	-6.452%	13	1,644	-68.966%
2026-05-29	1.6500	1.6500	1.3900	1.5500	-3.125%	55	1,637	-70.968%
2026-05-28	1.5500	1.7400	1.5500	1.6000	+11.888%	12	1,648	-71.875%
2026-05-27	1.4000	1.4300	1.3700	1.4300	+2.143%	55	1,648	-68.531%
2026-05-26	1.2000	1.4000	1.1500	1.4000	+15.702%	40	1,598	-67.857%
2026-05-22	1.2500	1.2500	1.2100	1.2100	+0.833%	15	1,620	-62.810%
2026-05-21	1.1000	1.2000	1.1000	1.2000	+14.286%	9	1,612	-62.500%
2026-05-20	1.0000	1.0500	1.0000	1.0500	+10.526%	30	1,612	-57.143%
2026-05-19	0.9500	0.9500	0.9500	0.9500	-5.000%	45	1,619	-52.632%
2026-05-18	1.0200	1.0500	0.9700	1.0000	-10.714%	75	1,619	-55.000%
2026-05-15	1.1600	1.1600	1.1200	1.1200	-13.846%	61	1,619	-59.821%
2026-05-14	1.3500	1.3500	1.2500	1.3000	-7.801%	32	1,643	-65.385%
2026-05-13	1.4000	1.4500	1.3000	1.4100	+28.182%	16	1,636	-68.085%
2026-05-12	1.2500	1.2500	1.1000	1.1000	-19.118%	4	1,636	-59.091%
2026-05-11	1.2000	1.3600	1.2000	1.3600	+51.111%	738	1,636	-66.912%
2026-05-08	0.9000	0.9000	0.9000	0.9000	-33.333%	1	1,050	-50.000%
2026-05-07	1.3500	1.3500	1.3500	1.3500	+7.143%	1	1,051	-66.667%
2026-05-04	1.3500	1.3500	1.2600	1.2600	-5.970%	34	1,051	-64.286%
2026-05-01	1.3000	1.3400	1.3000	1.3400	+3.077%	3	1,041	-66.418%
2026-04-30	1.2600	1.3500	1.2200	1.3000	+8.333%	134	1,041	-65.385%
2026-04-29	1.3000	1.3000	1.1600	1.2000	-8.397%	20	986	-62.500%
2026-04-27	1.4000	1.4000	1.2500	1.3100	-0.758%	57	967	-65.649%
2026-04-23	1.3800	1.3800	1.3200	1.3200	-10.204%	3	931	-65.909%
2026-04-22	1.4000	1.4800	1.4000	1.4700	+9.701%	36	941	-69.388%
2026-04-21	1.3400	1.3400	1.3400	1.3400	-2.899%	3	922	-66.418%
2026-04-20	1.4500	1.4500	1.3800	1.3800	0.000%	11	922	-67.391%
2026-04-17	1.4100	1.4100	1.3800	1.3800	+9.524%	43	923	-67.391%
2026-04-15	1.2600	1.2600	1.2600	1.2600	+20.000%	1	963	-64.286%
2026-04-13	1.1000	1.1000	1.0500	1.0500	-2.778%	4	963	-57.143%
2026-04-10	1.0800	1.0800	1.0800	1.0800	+8.000%	1	964	-58.333%
2026-04-07	1.1300	1.1300	1.0000	1.0000	-9.091%	3	963	-55.000%
2026-04-06	1.0700	1.1000	1.0500	1.1000	+7.843%	9	962	-59.091%
2026-04-02	1.0100	1.0200	1.0100	1.0200	+2.000%	6	966	-55.882%
2026-04-01	1.0000	1.0000	1.0000	1.0000	+12.360%	2	966	-55.000%
2026-03-31	0.8900	0.8900	0.8900	0.8900	+4.706%	1	964	-49.438%
2026-03-30	0.9000	0.9000	0.8500	0.8500	-15.000%	13	964	-47.059%
2026-03-26	1.0700	1.0700	1.0000	1.0000	-9.091%	7	962	-55.000%
2026-03-24	1.0900	1.1000	1.0900	1.1000	-6.780%	5	963	-59.091%
2026-03-23	1.2000	1.2000	1.1400	1.1800	+4.425%	26	964	-61.864%
2026-03-20	1.2500	1.2500	1.1300	1.1300	-13.077%	18	947	-60.177%
2026-03-19	1.2500	1.3000	1.2200	1.3000	-11.565%	24	944	-65.385%
2026-03-17	1.4700	1.4700	1.4700	1.4700	+0.685%	1	925	-69.388%
2026-03-16	1.7500	1.7500	1.4600	1.4600	-14.118%	2	926	-69.178%
2026-03-13	1.7000	1.7000	1.7000	1.7000	+9.677%	1	926	-73.529%
2026-03-12	1.5500	1.6000	1.5000	1.5500	-3.125%	13	926	-70.968%
2026-03-11	1.7500	1.7500	1.6000	1.6000	-5.882%	10	914	-71.875%
2026-03-10	1.7000	1.8000	1.6800	1.7000	+14.865%	198	904	-73.529%
2026-03-09	1.4800	1.4800	1.4800	1.4800	-7.500%	1	724	-69.595%
2026-03-06	1.6000	1.6000	1.6000	1.6000	-4.192%	4	728	-71.875%
2026-03-04	1.6700	1.6700	1.6700	1.6700	-4.571%	4	724	-73.054%
2026-03-02	1.7500	1.7500	1.7500	1.7500	-7.407%	1	721	-74.286%
2026-02-27	1.8900	1.8900	1.8900	1.8900	+2.162%	1	720	-76.190%
2026-02-26	1.8900	1.9000	1.8500	1.8500	+2.778%	6	719	-75.676%
2026-02-25	1.8000	1.8000	1.8000	1.8000	+0.559%	16	722	-75.000%
2026-02-24	1.7900	1.7900	1.7900	1.7900	+5.917%	1	722	-74.860%
2026-02-23	1.7000	1.7000	1.6900	1.6900	-3.429%	150	723	-73.373%
2026-02-20	1.7500	1.7500	1.7500	1.7500	0.000%	5	672	-74.286%
2026-02-19	1.9500	1.9500	1.7500	1.7500	-3.315%	6	667	-74.286%
2026-02-18	1.8500	1.8500	1.8100	1.8100	-9.950%	71	663	-75.138%
2026-02-17	2.0100	2.0100	2.0100	2.0100	-6.512%	1	592	-77.612%
2026-02-13	2.1500	2.1500	2.1500	2.1500	+4.878%	1	592	-79.070%
2026-02-12	2.0000	2.0500	2.0000	2.0500	-14.583%	4	592	-78.049%
2026-02-11	2.1500	2.4500	2.1500	2.4000	-4.000%	25	593	-81.250%
2026-02-10	2.5000	2.5000	2.5000	2.5000	-3.846%	10	578	-82.000%
2026-02-06	2.1400	2.6000	2.1400	2.6000	+31.313%	24	568	-82.692%
2026-02-05	2.1000	2.1000	1.9800	1.9800	-15.745%	9	572	-77.273%
2026-02-04	2.3800	2.5000	2.0000	2.3500	+2.174%	16	579	-80.851%
2026-01-30	2.6000	2.6000	2.2500	2.3000	-13.208%	23	582	-80.435%
2026-01-28	2.6500	2.6500	2.6500	2.6500	-0.749%	10	582	-83.019%
2026-01-21	2.5500	2.6700	2.5500	2.6700	-11.000%	12	582	-83.146%
2026-01-15	3.0000	3.0000	3.0000	3.0000	-5.956%	1	570	-85.000%
2026-01-14	3.2000	3.2000	3.1300	3.1900	+2.903%	15	570	-85.893%
2026-01-13	3.1000	3.1000	3.1000	3.1000	+16.981%	3	573	-85.484%
2026-01-06	2.8700	2.8700	2.6500	2.6500	+31.841%	27	576	-83.019%
2026-01-02	1.9000	2.0100	1.9000	2.0100	+14.857%	15	566	-77.612%
2025-12-31	1.8000	1.8000	1.6900	1.7500	-2.778%	34	569	-74.286%
2025-12-30	1.8500	1.8500	1.8000	1.8000	-10.000%	12	569	-75.000%
2025-12-29	2.0000	2.0000	1.9500	2.0000	-13.043%	11	557	-77.500%
2025-12-26	2.3000	2.3000	2.3000	2.3000	-1.709%	2	551	-80.435%
2025-12-24	2.3400	2.3400	2.3400	2.3400	-19.310%	5	546	-80.769%
2025-12-23	2.9000	2.9000	2.9000	2.9000	+16.000%	1	546	-84.483%
2025-12-22	2.5000	2.5000	2.5000	2.5000	+7.296%	1	546	-82.000%
2025-12-15	2.3600	2.3600	2.3300	2.3300	-8.627%	30	547	-80.687%
2025-12-10	2.5500	2.5500	2.5500	2.5500	-5.556%	2	555	-82.353%
2025-12-09	2.4400	2.7000	2.4400	2.7000	+5.469%	70	555	-83.333%
2025-12-04	2.5500	2.5600	2.5000	2.5600	+12.775%	22	562	-82.422%
2025-11-28	2.2700	2.3400	2.2700	2.2700	+6.075%	85	559	-80.176%
2025-11-26	2.3200	2.3200	2.1400	2.1400	-3.604%	20	559	-78.972%
2025-11-24	2.1000	2.2200	2.1000	2.2200	+11.000%	6	559	-79.730%
2025-11-21	1.9500	2.0000	1.9500	2.0000	-22.780%	11	555	-77.500%
2025-11-20	2.6100	2.6100	2.5900	2.5900	-0.385%	20	555	-82.625%
2025-11-19	2.6000	2.6000	2.6000	2.6000	+13.537%	20	560	-82.692%
2025-11-18	2.2000	2.2900	2.1500	2.2900	+16.837%	23	560	-80.349%
2025-11-17	2.3600	2.3600	1.9600	1.9600	-16.239%	22	560	-77.041%
2025-11-14	2.2000	2.3400	2.2000	2.3400	-2.500%	3	554	-80.769%
2025-11-13	2.5500	2.5500	2.4000	2.4000	-7.692%	25	554	-81.250%
2025-11-11	2.5500	2.6000	2.5500	2.6000	-3.704%	4	554	-82.692%
2025-11-10	2.7000	2.7000	2.7000	2.7000	+0.746%	1	554	-83.333%
2025-11-07	2.3000	2.6800	2.3000	2.6800	+14.043%	68	554	-83.209%
2025-11-06	2.5800	2.5800	2.3500	2.3500	-8.915%	2	513	-80.851%
2025-11-05	2.5800	2.5800	2.5800	2.5800	+0.781%	1	512	-82.558%
2025-11-04	2.5600	2.5600	2.5600	2.5600	-17.419%	10	512	-82.422%
2025-11-03	3.1000	3.1000	2.9500	3.1000	-13.408%	19	525	-85.484%
2025-10-31	3.5800	3.5800	3.5800	3.5800	+11.526%	10	525	-87.430%
2025-10-30	3.4700	3.4700	3.2100	3.2100	-13.008%	5	525	-85.981%
2025-10-29	3.5000	3.6900	3.5000	3.6900	+1.096%	28	525	-87.805%
2025-10-28	3.8000	3.8000	3.5000	3.6500	-3.947%	32	526	-87.671%
2025-10-27	3.8000	3.8000	3.6000	3.8000	-13.636%	16	502	-88.158%
2025-10-23	4.5000	4.5000	4.4000	4.4000	+11.392%	11	502	-89.773%
2025-10-22	4.2000	4.2000	3.9500	3.9500	-12.222%	129	492	-88.608%
2025-10-21	4.5800	4.5800	4.5000	4.5000	-6.250%	15	498	-90.000%
2025-10-20	4.7200	4.8000	4.1000	4.8000	+45.455%	168	484	-90.625%
2025-10-17	3.5000	3.5000	3.3000	3.3000	-17.706%	37	345	-86.364%
2025-10-16	4.7000	5.1000	3.8000	4.0100	-43.521%	73	328	-88.778%
2025-10-15	8.0000	8.0000	6.3400	7.1000	-21.978%	27	282	-93.662%
2025-10-14	7.2000	9.1000	6.8900	9.1000	+33.824%	34	276	-95.055%
2025-10-13	7.0000	7.3000	6.8000	6.8000	+41.667%	82	273	-93.382%
2025-10-10	4.7500	5.1000	4.6000	4.8000	+17.647%	13	272	-90.625%
2025-10-09	4.1000	4.1000	4.0800	4.0800	+2.000%	4	284	-88.971%
2025-10-08	3.7000	4.0100	3.7000	4.0000	+17.647%	45	286	-88.750%
2025-10-07	3.6000	3.6000	3.4000	3.4000	+0.890%	4	255	-86.765%
2025-10-06	3.4000	3.8000	3.2000	3.3700	+12.333%	135	258	-86.647%
2025-10-03	3.1000	3.1000	3.0000	3.0000	-3.226%	7	146	-85.000%
2025-10-02	3.4000	3.4000	3.1000	3.1000	-6.061%	24	149	-85.484%
2025-10-01	2.9600	3.4000	2.9600	3.3000	+17.857%	18	149	-86.364%
2025-09-30	3.1000	3.1000	2.8000	2.8000	-3.448%	16	136	-83.929%
2025-09-29	2.8500	2.9300	2.8500	2.9000	+9.434%	6	132	-84.483%
2025-09-26	2.6500	2.6500	2.4500	2.6500	+9.504%	14	131	-83.019%
2025-09-25	2.5500	2.6200	2.4200	2.4200	-15.088%	30	138	-81.405%
2025-09-24	2.9400	3.2000	2.8500	2.8500	+42.500%	48	113	-84.211%
2025-09-23	2.0400	2.4000	2.0000	2.0000	+6.383%	53	146	-77.500%
2025-09-22	1.6500	2.1500	1.6500	1.8800	+15.337%	77	158	-76.064%
2025-09-19	1.6500	1.8700	1.6300	1.6300	+5.161%	47	83	-72.393%
2025-09-18	1.3000	1.5500	1.2400	1.5500	+29.167%	16	45	-70.968%
2025-09-17	1.2000	1.2000	1.2000	1.2000	+4.348%	25	31	-62.500%
2025-09-16	1.1500	1.1500	1.1500	1.1500	+7.477%	4	6	-60.870%
2025-09-15	1.4000	1.4000	1.0700	1.0700	0.000%	2	2	-57.944%

.dark-mode .k8ldXx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k8ldXx{ color: #333333; background-color: white; border: 2px solid #333333; }ABAT20270115C3ABAT Jan 15 2027 3.00 Call (ABAT270115C00003000)option OPRA

ABAT20270115C3
ABAT Jan 15 2027 3.00 Call (ABAT270115C00003000)
option OPRA