Dark

ABAT20270115C4
ABAT Jan 15 2027 4.00 Call (ABAT270115C00004000)
option OPRA

EOD

Jul 27, 2026

0.31000.000%(0.0000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.3100	0.3300	0.3000	0.3100	0.000%	8	3,013	0.000%
2026-07-24	0.3100	0.3100	0.3100	0.3100	-11.429%	1	3,010	0.000%
2026-07-23	0.3500	0.3500	0.3500	0.3500	-7.895%	36	3,009	-11.429%
2026-07-22	0.3300	0.4000	0.3300	0.3800	-5.000%	25	3,045	-18.421%
2026-07-21	0.3400	0.4000	0.3400	0.4000	+33.333%	2	3,046	-22.500%
2026-07-20	0.2000	0.3000	0.2000	0.3000	-14.286%	26	3,045	+3.333%
2026-07-16	0.3900	0.3900	0.3500	0.3500	0.000%	16	3,055	-11.429%
2026-07-15	0.4500	0.4500	0.3500	0.3500	-32.692%	2	3,046	-11.429%
2026-07-14	0.5200	0.5200	0.5200	0.5200	+30.000%	1	3,047	-40.385%
2026-07-13	0.4400	0.4400	0.4000	0.4000	-18.367%	102	3,048	-22.500%
2026-07-10	0.5000	0.5000	0.4500	0.4900	+2.083%	92	3,138	-36.735%
2026-07-09	0.4800	0.4800	0.4800	0.4800	-2.041%	5	3,149	-35.417%
2026-07-08	0.5000	0.5200	0.4600	0.4900	-7.547%	45	3,154	-36.735%
2026-07-07	0.5000	0.5300	0.5000	0.5300	-13.115%	8	3,154	-41.509%
2026-07-06	0.6100	0.6100	0.6100	0.6100	+7.018%	19	3,153	-49.180%
2026-07-02	0.7500	0.7500	0.5700	0.5700	-5.000%	19	3,159	-45.614%
2026-07-01	0.6000	0.6000	0.6000	0.6000	-4.762%	13	3,159	-48.333%
2026-06-30	0.7000	0.7000	0.6000	0.6300	+14.545%	15	3,159	-50.794%
2026-06-29	0.5000	0.5500	0.5000	0.5500	-5.172%	38	3,159	-43.636%
2026-06-26	0.6000	0.6000	0.3500	0.5800	-3.333%	6	3,162	-46.552%
2026-06-24	0.6500	0.6500	0.6000	0.6000	-14.286%	7	3,162	-48.333%
2026-06-23	0.7000	0.7000	0.7000	0.7000	-1.408%	10	3,162	-55.714%
2026-06-22	0.7500	0.7700	0.7000	0.7100	-11.250%	55	3,162	-56.338%
2026-06-18	0.8100	0.8100	0.7800	0.8000	-5.882%	46	3,152	-61.250%
2026-06-17	0.8000	0.8500	0.8000	0.8500	0.000%	31	3,152	-63.529%
2026-06-16	1.0000	1.0000	0.8500	0.8500	-15.000%	76	3,152	-63.529%
2026-06-15	1.2000	1.2000	1.0000	1.0000	0.000%	46	3,155	-69.000%
2026-06-12	1.1000	1.1000	1.0000	1.0000	0.000%	19	3,174	-69.000%
2026-06-11	0.8500	1.0000	0.8500	1.0000	+11.111%	12	3,172	-69.000%
2026-06-10	0.9000	0.9000	0.9000	0.9000	+4.651%	3	3,184	-65.556%
2026-06-09	1.6000	1.6000	0.7500	0.8600	-40.690%	219	3,187	-63.953%
2026-06-08	1.1600	1.5800	1.1400	1.4500	+90.789%	342	3,292	-78.621%
2026-06-05	0.9500	0.9500	0.7000	0.7600	-36.134%	210	3,100	-59.211%
2026-06-04	1.2000	1.3000	1.1000	1.1900	+7.207%	156	3,239	-73.950%
2026-06-03	1.3500	1.3500	1.0500	1.1100	-14.615%	270	3,239	-72.072%
2026-06-02	1.2500	1.3500	1.2000	1.3000	+21.495%	212	3,301	-76.154%
2026-06-01	1.2000	1.2000	1.0000	1.0700	-2.727%	137	3,293	-71.028%
2026-05-29	1.2000	1.2000	1.1000	1.1000	-15.385%	60	3,278	-71.818%
2026-05-28	1.3000	1.3300	1.2100	1.3000	+23.810%	74	3,263	-76.154%
2026-05-27	1.0000	1.0800	1.0000	1.0500	+5.000%	82	3,211	-70.476%
2026-05-26	0.8600	1.0300	0.8200	1.0000	+13.636%	114	3,222	-69.000%
2026-05-22	1.1900	1.1900	0.8800	0.8800	+3.529%	31	3,252	-64.773%
2026-05-21	0.8000	0.8500	0.8000	0.8500	+13.333%	188	3,068	-63.529%
2026-05-20	0.6500	0.7800	0.6500	0.7500	+10.294%	89	3,068	-58.667%
2026-05-19	0.7500	0.7500	0.6200	0.6800	-2.857%	18	3,105	-54.412%
2026-05-18	0.7000	0.7600	0.6500	0.7000	-13.580%	118	3,105	-55.714%
2026-05-15	0.9800	1.0000	0.7500	0.8100	-19.000%	316	3,105	-61.728%
2026-05-14	1.0500	1.0500	0.9500	1.0000	-4.762%	75	2,970	-69.000%
2026-05-13	0.9700	1.2000	0.9500	1.0500	+7.143%	231	2,837	-70.476%
2026-05-12	0.9800	0.9800	0.9800	0.9800	0.000%	20	2,837	-68.367%
2026-05-11	0.8500	1.0000	0.8300	0.9800	+15.294%	169	2,837	-68.367%
2026-05-08	0.8500	0.9000	0.8300	0.8500	0.000%	68	2,807	-63.529%
2026-05-07	0.9000	0.9500	0.8500	0.8500	-15.000%	33	2,803	-63.529%
2026-05-06	0.9000	1.0000	0.9000	1.0000	+9.890%	4	2,779	-69.000%
2026-05-05	0.9600	0.9600	0.9100	0.9100	-6.186%	2	2,779	-65.934%
2026-05-04	1.1000	1.1000	0.9700	0.9700	-3.000%	10	2,779	-68.041%
2026-05-01	0.9400	1.0100	0.9000	1.0000	-9.091%	57	2,768	-69.000%
2026-04-30	0.8500	1.1000	0.8500	1.1000	+3.774%	78	2,768	-71.818%
2026-04-27	1.0600	1.0600	1.0600	1.0600	+9.278%	1	2,702	-70.755%
2026-04-24	1.0700	1.0700	0.9700	0.9700	-6.731%	3	2,701	-68.041%
2026-04-23	1.0400	1.0400	1.0400	1.0400	-9.565%	1	2,702	-70.192%
2026-04-22	1.0500	1.2000	1.0500	1.1500	0.000%	25	2,701	-73.043%
2026-04-20	1.1000	1.1900	1.1000	1.1500	+4.545%	37	2,678	-73.043%
2026-04-17	1.1000	1.1000	1.0700	1.1000	+5.769%	80	2,641	-71.818%
2026-04-16	1.0000	1.0400	0.9500	1.0400	+13.043%	4	2,587	-70.192%
2026-04-15	0.9000	0.9700	0.9000	0.9200	+2.222%	71	2,584	-66.304%
2026-04-14	0.9000	0.9000	0.9000	0.9000	+5.882%	26	2,554	-65.556%
2026-04-13	0.7500	0.8500	0.7500	0.8500	+13.333%	14	2,534	-63.529%
2026-04-10	0.7500	0.7500	0.7500	0.7500	-3.846%	2	2,560	-58.667%
2026-04-09	0.8000	0.8000	0.7800	0.7800	-13.333%	11	2,560	-60.256%
2026-04-08	0.8500	0.9000	0.8500	0.9000	+20.000%	9	2,549	-65.556%
2026-04-07	0.7500	0.7500	0.7500	0.7500	-6.250%	14	2,546	-58.667%
2026-04-06	0.8500	0.8500	0.7500	0.8000	+2.564%	62	2,545	-61.250%
2026-04-02	0.7300	0.7800	0.7300	0.7800	-2.500%	3	2,570	-60.256%
2026-03-31	0.7000	0.8000	0.7000	0.8000	+26.984%	2	2,570	-61.250%
2026-03-30	0.7100	0.7100	0.6300	0.6300	-16.000%	40	2,569	-50.794%
2026-03-27	0.7500	0.7500	0.7500	0.7500	-5.063%	2	2,591	-58.667%
2026-03-26	0.8500	0.8500	0.7500	0.7900	-12.222%	13	2,591	-60.759%
2026-03-25	0.9000	0.9500	0.9000	0.9000	0.000%	15	2,592	-65.556%
2026-03-24	0.9000	0.9000	0.9000	0.9000	0.000%	1	2,577	-65.556%
2026-03-23	0.9000	0.9000	0.9000	0.9000	+12.500%	6	2,576	-65.556%
2026-03-19	0.8000	0.8000	0.8000	0.8000	-23.810%	26	2,572	-61.250%
2026-03-18	1.1500	1.1500	1.0400	1.0500	-15.323%	155	2,572	-70.476%
2026-03-17	1.1700	1.2400	1.1500	1.2400	+8.772%	16	2,432	-75.000%
2026-03-16	1.4000	1.4000	1.1400	1.1400	-5.000%	18	2,437	-72.807%
2026-03-13	1.2500	1.3700	1.2000	1.2000	0.000%	84	2,427	-74.167%
2026-03-12	1.2000	1.2000	1.2000	1.2000	-11.765%	1	2,425	-74.167%
2026-03-11	1.3600	1.3600	1.3600	1.3600	+3.030%	10	2,416	-77.206%
2026-03-10	1.3500	1.3900	1.3100	1.3200	+10.000%	38	2,416	-76.515%
2026-03-09	1.1700	1.2000	1.1000	1.2000	-4.000%	48	2,396	-74.167%
2026-03-06	1.4000	1.4000	1.2100	1.2500	-3.846%	179	2,404	-75.200%
2026-03-05	1.3000	1.3000	1.2100	1.3000	-3.704%	158	2,432	-76.154%
2026-03-04	1.4000	1.4000	1.3500	1.3500	0.000%	102	2,452	-77.037%
2026-03-03	1.4500	1.4500	1.3500	1.3500	-15.625%	2	2,435	-77.037%
2026-03-02	1.6000	1.6000	1.6000	1.6000	+6.667%	11	2,434	-80.625%
2026-02-27	1.5000	1.5000	1.5000	1.5000	-0.662%	1	2,434	-79.333%
2026-02-24	1.5000	1.5100	1.5000	1.5100	-5.625%	8	2,434	-79.470%
2026-02-23	1.6000	1.6000	1.6000	1.6000	-8.571%	1	2,434	-80.625%
2026-02-20	2.0500	2.0500	1.6300	1.7500	+9.375%	6	2,433	-82.286%
2026-02-18	1.5900	1.6000	1.5900	1.6000	-13.514%	3	2,431	-80.625%
2026-02-13	1.9000	1.9000	1.8500	1.8500	0.000%	5	2,431	-83.243%
2026-02-11	1.8500	1.8500	1.8500	1.8500	-10.628%	2	2,431	-83.243%
2026-02-10	2.0700	2.0700	2.0700	2.0700	+3.500%	5	2,431	-85.024%
2026-02-09	2.0300	2.0300	2.0000	2.0000	0.000%	3	2,431	-84.500%
2026-02-06	1.6500	2.0300	1.6500	2.0000	+25.000%	60	2,430	-84.500%
2026-02-05	1.6000	1.7000	1.6000	1.6000	-12.088%	4	2,443	-80.625%
2026-02-04	2.0000	2.0000	1.8200	1.8200	-6.667%	10	2,443	-82.967%
2026-02-02	2.0000	2.0000	1.9500	1.9500	0.000%	57	2,441	-84.103%
2026-01-30	2.1500	2.3500	1.9000	1.9500	-12.162%	60	2,386	-84.103%
2026-01-29	2.2200	2.2200	2.2200	2.2200	-5.932%	1	2,386	-86.036%
2026-01-28	2.5000	2.5000	2.3500	2.3600	-4.065%	138	2,387	-86.864%
2026-01-27	2.4500	2.6100	2.4500	2.4600	+11.818%	10	2,382	-87.398%
2026-01-26	2.4500	2.5000	2.2000	2.2000	-10.204%	96	2,384	-85.909%
2026-01-23	2.3000	2.4500	2.3000	2.4500	-5.769%	6	2,364	-87.347%
2026-01-22	2.5500	2.6000	2.5500	2.6000	+10.638%	12	2,365	-88.077%
2026-01-21	2.6500	2.6500	2.1500	2.3500	-2.083%	10	2,374	-86.809%
2026-01-20	2.4500	2.4500	2.4000	2.4000	-12.088%	2	2,376	-87.083%
2026-01-16	2.6000	2.7300	2.5500	2.7300	+5.000%	12	2,367	-88.645%
2026-01-15	3.0000	3.0000	2.6000	2.6000	-6.137%	16	2,367	-88.077%
2026-01-14	2.6000	2.8000	2.5900	2.7700	+13.061%	31	2,357	-88.809%
2026-01-13	2.7000	2.8700	2.4500	2.4500	-16.096%	72	2,355	-87.347%
2026-01-12	2.8000	3.2000	2.8000	2.9200	+12.308%	52	2,384	-89.384%
2026-01-09	2.5300	2.6000	2.4400	2.6000	+13.043%	85	2,368	-88.077%
2026-01-08	2.4000	2.4000	2.3000	2.3000	-13.858%	10	2,340	-86.522%
2026-01-07	2.3000	2.6700	2.2500	2.6700	+13.617%	11	2,339	-88.390%
2026-01-06	2.5000	2.5500	2.1000	2.3500	-4.858%	36	2,333	-86.809%
2026-01-05	1.9500	2.5500	1.9500	2.4700	+44.444%	246	2,325	-87.449%
2026-01-02	1.5000	1.7300	1.5000	1.7100	+22.143%	324	2,221	-81.871%
2025-12-31	1.5500	1.5500	1.4000	1.4000	-9.677%	53	2,048	-77.857%
2025-12-30	1.7000	1.8000	1.3500	1.5500	-8.824%	65	2,048	-80.000%
2025-12-29	2.0500	2.0500	1.7000	1.7000	-15.000%	116	2,034	-81.765%
2025-12-26	2.0500	2.0500	1.9000	2.0000	+2.564%	7	2,085	-84.500%
2025-12-24	1.9500	1.9500	1.9500	1.9500	-12.556%	2	2,083	-84.103%
2025-12-23	2.2400	2.6000	2.2300	2.2300	-5.106%	8	2,083	-86.099%
2025-12-22	2.2600	2.3500	2.2600	2.3500	+14.634%	13	2,079	-86.809%
2025-12-19	2.0500	2.0500	2.0500	2.0500	+7.895%	1	2,090	-84.878%
2025-12-18	2.0500	2.0500	1.9000	1.9000	0.000%	102	2,089	-83.684%
2025-12-17	2.1300	2.3000	1.9000	1.9000	-7.317%	10	2,087	-83.684%
2025-12-16	1.8600	2.0500	1.8600	2.0500	-0.966%	429	2,079	-84.878%
2025-12-15	2.5000	2.5000	2.0500	2.0700	-3.721%	12	1,866	-85.024%
2025-12-12	2.4500	2.4500	2.1500	2.1500	-4.444%	91	1,857	-85.581%
2025-12-11	2.1000	2.2500	2.1000	2.2500	0.000%	4	1,806	-86.222%
2025-12-10	2.2500	2.2500	2.2500	2.2500	-2.174%	3	1,808	-86.222%
2025-12-09	2.2900	2.3500	2.2900	2.3000	-2.542%	762	1,811	-86.522%
2025-12-08	2.2000	2.5500	2.2000	2.3600	-0.422%	34	1,729	-86.864%
2025-12-05	2.2000	2.4300	2.2000	2.3700	+3.043%	30	1,736	-86.920%
2025-12-04	2.0500	2.6000	2.0500	2.3000	+15.578%	317	1,716	-86.522%
2025-12-03	1.9500	1.9900	1.8500	1.9900	-2.927%	151	1,612	-84.422%
2025-12-02	2.0500	2.0500	1.9800	2.0500	+13.889%	35	1,550	-84.878%
2025-12-01	1.9700	1.9700	1.7900	1.8000	-10.891%	13	1,526	-82.778%
2025-11-28	2.1400	2.2000	2.0000	2.0200	+3.590%	124	1,523	-84.653%
2025-11-26	2.0000	2.0800	1.9200	1.9500	+2.632%	52	1,528	-84.103%
2025-11-25	2.2500	2.2500	1.8700	1.9000	-7.317%	53	1,528	-83.684%
2025-11-24	1.4000	2.0500	1.4000	2.0500	+12.022%	56	1,506	-84.878%
2025-11-21	1.7500	1.8300	1.7500	1.8300	-12.857%	26	1,558	-83.060%
2025-11-20	2.4500	2.4900	2.1000	2.1000	-14.286%	26	1,534	-85.238%
2025-11-19	2.3500	2.5000	2.2700	2.4500	+6.522%	92	1,516	-87.347%
2025-11-18	1.8500	2.3000	1.8500	2.3000	+24.324%	81	1,488	-86.522%
2025-11-17	2.0000	2.1000	1.7000	1.8500	-6.091%	41	1,450	-83.243%
2025-11-14	1.9700	2.1500	1.9700	1.9700	-5.742%	37	1,481	-84.264%
2025-11-13	2.2000	2.2000	2.0100	2.0900	-21.132%	29	1,450	-85.167%
2025-11-12	2.7000	2.7000	2.6000	2.6500	+11.345%	14	1,446	-88.302%
2025-11-11	2.4000	2.4000	2.2500	2.3800	-4.800%	29	1,442	-86.975%
2025-11-10	2.6500	2.6500	2.4700	2.5000	-8.425%	221	1,426	-87.600%
2025-11-07	2.7000	2.7300	2.3200	2.7300	+26.977%	120	1,361	-88.645%
2025-11-06	2.2000	2.2500	2.0000	2.1500	-8.511%	35	1,278	-85.581%
2025-11-05	2.4500	2.4500	2.3000	2.3500	+5.381%	60	1,255	-86.809%
2025-11-04	2.5000	2.6500	2.2300	2.2300	-10.800%	156	1,211	-86.099%
2025-11-03	3.2900	3.2900	2.5000	2.5000	-20.128%	84	1,116	-87.600%
2025-10-31	3.1200	3.1300	3.1200	3.1300	-2.188%	10	1,116	-90.096%
2025-10-30	3.2000	3.2000	3.2000	3.2000	-5.882%	1	1,121	-90.313%
2025-10-29	3.2000	3.4000	3.1200	3.4000	+5.263%	20	1,121	-90.882%
2025-10-28	3.5000	3.5000	3.2300	3.2300	-6.377%	7	1,117	-90.402%
2025-10-27	4.3000	4.3000	3.3000	3.4500	-15.854%	47	1,098	-91.014%
2025-10-24	4.4000	4.4000	4.1000	4.1000	+5.128%	27	1,098	-92.439%
2025-10-23	4.0500	4.2000	3.7900	3.9000	-3.465%	15	1,100	-92.051%
2025-10-22	3.6000	4.0400	3.6000	4.0400	-4.038%	23	1,097	-92.327%
2025-10-21	4.5000	4.8000	4.2000	4.2100	-8.478%	22	1,094	-92.637%
2025-10-20	4.2000	4.7000	3.7500	4.6000	+43.750%	212	1,075	-93.261%
2025-10-17	3.0700	3.5000	2.9300	3.2000	-11.602%	224	961	-90.313%
2025-10-16	3.3000	4.7000	3.3000	3.6200	-45.152%	122	900	-91.436%
2025-10-15	8.0000	8.5000	5.8000	6.6000	-21.615%	74	856	-95.303%
2025-10-14	7.0000	8.4200	6.7900	8.4200	+30.543%	53	853	-96.318%
2025-10-13	5.8000	7.2000	5.8000	6.4500	+50.000%	69	858	-95.194%
2025-10-10	4.3000	4.9000	4.3000	4.3000	+9.974%	108	864	-92.791%
2025-10-09	3.8000	3.9100	3.6900	3.9100	+11.714%	17	769	-92.072%
2025-10-08	3.6000	3.8000	3.4000	3.5000	+7.692%	86	772	-91.143%
2025-10-07	3.1600	3.2800	3.0000	3.2500	+6.557%	127	810	-90.462%
2025-10-06	2.8100	3.2200	2.7500	3.0500	+10.507%	76	908	-89.836%
2025-10-03	2.7500	2.8500	2.7000	2.7600	+2.222%	23	865	-88.768%
2025-10-02	2.9000	2.9000	1.9500	2.7000	-6.897%	34	878	-88.519%
2025-10-01	2.7500	2.9000	2.6000	2.9000	+18.367%	85	874	-89.310%
2025-09-30	3.2400	3.3100	2.4500	2.4500	-14.634%	102	808	-87.347%
2025-09-29	2.6000	2.9000	2.3500	2.8700	+19.583%	181	779	-89.199%
2025-09-26	2.3500	2.4000	2.1500	2.4000	+6.667%	48	610	-87.083%
2025-09-25	2.3000	2.4000	2.1600	2.2500	-5.063%	134	562	-86.222%
2025-09-24	2.4300	2.9000	2.3000	2.3700	+17.910%	175	493	-86.920%
2025-09-23	2.0500	2.2500	1.8700	2.0100	+11.667%	76	379	-84.577%
2025-09-22	1.4000	1.8500	1.4000	1.8000	+19.205%	111	313	-82.778%
2025-09-19	1.5500	1.8500	1.4500	1.5100	+16.154%	254	273	-79.470%
2025-09-18	1.1000	1.3500	1.1000	1.3000	+36.842%	22	23	-76.154%
2025-09-17	0.8400	0.9500	0.8400	0.9500	0.000%	3	3	-67.368%

.dark-mode .nnKsnS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nnKsnS{ color: #333333; background-color: white; border: 2px solid #333333; }ABAT20270115C4ABAT Jan 15 2027 4.00 Call (ABAT270115C00004000)option OPRA

ABAT20270115C4
ABAT Jan 15 2027 4.00 Call (ABAT270115C00004000)
option OPRA