Dark

ABAT20270115C5
ABAT Jan 15 2027 5.00 Call (ABAT270115C00005000)
option OPRA

EOD

Jul 27, 2026

0.25000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.3000	0.3000	0.2200	0.2500	0.000%	6	8,057	0.000%
2026-07-24	0.3000	0.3000	0.2000	0.2500	0.000%	11	8,060	0.000%
2026-07-23	0.2500	0.2500	0.2500	0.2500	-37.500%	13	8,065	0.000%
2026-07-22	0.4000	0.4000	0.4000	0.4000	+60.000%	1	8,063	-37.500%
2026-07-21	0.3200	0.3200	0.2000	0.2500	+8.696%	32	8,063	0.000%
2026-07-20	0.2300	0.2500	0.2200	0.2300	-11.538%	11	8,064	+8.696%
2026-07-17	0.2400	0.2600	0.2400	0.2600	-13.333%	20	8,065	-3.846%
2026-07-16	0.3000	0.3000	0.3000	0.3000	-11.765%	5	8,085	-16.667%
2026-07-15	0.3700	0.3700	0.3400	0.3400	-5.556%	7	8,085	-26.471%
2026-07-14	0.4000	0.4000	0.3600	0.3600	-2.703%	37	8,082	-30.556%
2026-07-10	0.3800	0.3800	0.3500	0.3700	-5.128%	7	8,075	-32.432%
2026-07-09	0.3100	0.3900	0.3100	0.3900	+11.429%	6	8,071	-35.897%
2026-07-08	0.3500	0.3500	0.3500	0.3500	-7.895%	1	8,070	-28.571%
2026-07-07	0.4500	0.4500	0.3500	0.3800	-15.556%	60	8,071	-34.211%
2026-07-06	0.4500	0.4500	0.4500	0.4500	+2.273%	14	8,071	-44.444%
2026-07-02	0.4000	0.4400	0.4000	0.4400	+4.762%	5	8,084	-43.182%
2026-07-01	0.4500	0.4500	0.4200	0.4200	-16.000%	10	8,084	-40.476%
2026-06-30	0.4400	0.5000	0.4400	0.5000	+25.000%	67	8,091	-50.000%
2026-06-29	0.4000	0.4000	0.4000	0.4000	0.000%	2	8,041	-37.500%
2026-06-26	0.5000	0.5000	0.3800	0.4000	0.000%	23	8,039	-37.500%
2026-06-25	0.4000	0.6000	0.4000	0.4000	-11.111%	4	8,040	-37.500%
2026-06-24	0.4500	0.4500	0.4500	0.4500	-10.000%	32	8,039	-44.444%
2026-06-23	0.5000	0.5500	0.3000	0.5000	-5.660%	17	8,034	-50.000%
2026-06-22	0.6500	0.6500	0.5200	0.5300	-8.621%	21	8,028	-52.830%
2026-06-18	0.5600	0.6000	0.5600	0.5800	-10.769%	8	8,032	-56.897%
2026-06-16	0.7500	0.7500	0.6400	0.6500	-18.750%	59	8,032	-61.538%
2026-06-15	0.9000	1.0100	0.7700	0.8000	+2.564%	71	8,032	-68.750%
2026-06-12	0.7000	0.8500	0.7000	0.7800	+2.632%	26	8,082	-67.949%
2026-06-11	0.7000	0.7600	0.6500	0.7600	+10.145%	73	8,102	-67.105%
2026-06-10	0.7000	0.7500	0.6900	0.6900	-6.757%	8	8,162	-63.768%
2026-06-09	1.0500	1.0500	0.6000	0.7400	-32.110%	170	8,166	-66.216%
2026-06-08	0.8400	1.2800	0.7500	1.0900	+87.931%	911	8,156	-77.064%
2026-06-05	0.8000	0.8000	0.5800	0.5800	-36.264%	135	8,010	-56.897%
2026-06-04	0.6500	0.9100	0.6500	0.9100	+8.333%	40	7,909	-72.527%
2026-06-03	0.8900	0.9500	0.8400	0.8400	-19.231%	262	7,906	-70.238%
2026-06-02	0.9000	1.0500	0.9000	1.0400	+31.646%	78	8,154	-75.962%
2026-06-01	0.8000	1.0000	0.7000	0.7900	+5.333%	29	8,158	-68.354%
2026-05-29	0.8600	0.8800	0.7500	0.7500	-24.242%	83	8,182	-66.667%
2026-05-28	0.9500	1.0500	0.8000	0.9900	+26.923%	119	8,144	-74.747%
2026-05-27	0.7500	0.8500	0.7000	0.7800	+4.000%	252	8,112	-67.949%
2026-05-26	0.7500	0.7500	0.7500	0.7500	+5.634%	36	7,980	-66.667%
2026-05-22	0.7100	0.7100	0.7100	0.7100	+14.516%	2	7,999	-64.789%
2026-05-21	0.5800	0.6200	0.5000	0.6200	+12.727%	205	8,029	-59.677%
2026-05-20	0.5000	0.5500	0.5000	0.5500	0.000%	16	8,029	-54.545%
2026-05-19	0.5000	0.5500	0.5000	0.5500	0.000%	56	8,034	-54.545%
2026-05-18	0.6000	0.6000	0.5000	0.5500	-15.385%	72	8,034	-54.545%
2026-05-15	0.7000	0.7000	0.6200	0.6500	-15.584%	61	8,034	-61.538%
2026-05-14	0.9000	0.9000	0.7700	0.7700	-9.412%	217	8,011	-67.532%
2026-05-13	0.7500	0.9000	0.7500	0.8500	+21.429%	170	7,766	-70.588%
2026-05-12	0.7500	0.8000	0.7000	0.7000	-9.091%	56	7,766	-64.286%
2026-05-11	0.7000	0.7700	0.6500	0.7700	+18.462%	104	7,766	-67.532%
2026-05-08	0.6500	0.7000	0.6500	0.6500	+3.175%	80	7,721	-61.538%
2026-05-07	0.8000	0.8000	0.6100	0.6300	-12.500%	115	7,704	-60.317%
2026-05-06	0.7200	0.7200	0.7200	0.7200	-4.000%	3	7,631	-65.278%
2026-05-05	0.7500	0.7500	0.7500	0.7500	-17.582%	2	7,631	-66.667%
2026-05-04	0.7500	1.0500	0.6000	0.9100	+26.389%	60	7,629	-72.527%
2026-05-01	0.7600	0.7600	0.7200	0.7200	-10.000%	45	7,636	-65.278%
2026-04-30	0.7500	0.8400	0.7500	0.8000	+26.984%	79	7,636	-68.750%
2026-04-29	0.8500	0.8500	0.6300	0.6300	-16.000%	13	7,587	-60.317%
2026-04-28	0.7700	0.7700	0.7500	0.7500	-3.846%	22	7,586	-66.667%
2026-04-27	0.8300	0.9000	0.7800	0.7800	-2.500%	732	7,606	-67.949%
2026-04-24	0.7500	0.8000	0.5500	0.8000	0.000%	39	7,059	-68.750%
2026-04-23	0.8000	0.8000	0.8000	0.8000	-11.111%	6	7,022	-68.750%
2026-04-22	0.8200	0.9200	0.8200	0.9000	0.000%	25	7,016	-72.222%
2026-04-21	0.9000	0.9000	0.9000	0.9000	+5.882%	3	6,994	-72.222%
2026-04-20	0.7500	0.8500	0.7500	0.8500	-10.526%	15	6,991	-70.588%
2026-04-17	0.8500	0.9500	0.8000	0.9500	+21.795%	105	7,002	-73.684%
2026-04-16	0.8500	0.8500	0.7000	0.7800	+2.632%	109	7,050	-67.949%
2026-04-15	0.8000	0.8000	0.7000	0.7600	+38.182%	26	6,949	-67.105%
2026-04-14	0.5500	0.5500	0.5500	0.5500	-26.667%	3	6,940	-54.545%
2026-04-13	0.6000	0.7500	0.6000	0.7500	+22.951%	12	6,937	-66.667%
2026-04-10	0.6500	0.6500	0.6100	0.6100	+10.909%	48	6,938	-59.016%
2026-04-09	0.6500	0.6500	0.5500	0.5500	-15.385%	2	6,893	-54.545%
2026-04-08	0.7500	0.7500	0.6500	0.6500	+8.333%	13	6,892	-61.538%
2026-04-06	0.6000	0.6500	0.6000	0.6000	-1.639%	12	6,880	-58.333%
2026-04-02	0.5800	0.6200	0.5800	0.6100	-6.154%	10	6,882	-59.016%
2026-04-01	0.6500	0.6500	0.6500	0.6500	+18.182%	2	6,882	-61.538%
2026-03-31	0.5500	0.5500	0.5500	0.5500	+3.774%	2	6,880	-54.545%
2026-03-30	0.5000	0.5500	0.5000	0.5300	-14.516%	15	6,882	-52.830%
2026-03-27	0.8500	0.8500	0.6200	0.6200	-4.615%	4	6,882	-59.677%
2026-03-26	0.7000	0.7000	0.6500	0.6500	-7.143%	51	6,882	-61.538%
2026-03-25	0.7000	0.7000	0.7000	0.7000	-1.408%	1	6,852	-64.286%
2026-03-24	0.7300	0.7300	0.6500	0.7100	+2.899%	15	6,853	-64.789%
2026-03-23	0.8000	0.8000	0.6900	0.6900	-8.000%	32	6,842	-63.768%
2026-03-20	0.8500	0.8500	0.7000	0.7500	-11.765%	16	6,832	-66.667%
2026-03-19	0.6000	0.9000	0.6000	0.8500	+54.545%	13	6,820	-70.588%
2026-03-18	0.8600	0.8600	0.5500	0.5500	-38.889%	61	6,820	-54.545%
2026-03-17	0.9000	0.9000	0.9000	0.9000	-8.163%	1	6,880	-72.222%
2026-03-16	0.9600	0.9800	0.9300	0.9800	-2.000%	22	6,879	-74.490%
2026-03-13	0.8000	1.0500	0.8000	1.0000	-4.762%	121	6,873	-75.000%
2026-03-12	0.9500	1.0500	0.9500	1.0500	-4.545%	14	6,873	-76.190%
2026-03-11	1.0000	1.2000	1.0000	1.1000	-4.348%	124	6,867	-77.273%
2026-03-10	1.1000	1.1500	1.1000	1.1500	+18.557%	37	6,744	-78.261%
2026-03-09	0.9000	0.9700	0.9000	0.9700	-8.491%	52	6,712	-74.227%
2026-03-06	1.0900	1.0900	1.0000	1.0600	+0.952%	56	6,662	-76.415%
2026-03-05	1.0500	1.1000	1.0000	1.0500	-8.696%	368	6,624	-76.190%
2026-03-04	1.1500	1.1500	1.1500	1.1500	-4.167%	30	6,514	-78.261%
2026-03-03	1.3400	1.3400	1.1600	1.2000	-7.692%	8	6,484	-79.167%
2026-03-02	1.1200	1.3000	1.1200	1.3000	+0.775%	16	6,486	-80.769%
2026-02-27	1.3300	1.3300	1.2600	1.2900	0.000%	10	6,485	-80.620%
2026-02-26	1.0500	1.2900	1.0500	1.2900	-10.417%	13	6,485	-80.620%
2026-02-25	1.3000	1.4400	1.3000	1.4400	+10.769%	3	6,492	-82.639%
2026-02-24	1.2000	1.3500	1.2000	1.3000	+6.557%	16	6,492	-80.769%
2026-02-23	1.2000	1.3000	1.2000	1.2200	-6.154%	11	6,504	-79.508%
2026-02-20	1.3500	1.3500	1.3000	1.3000	-3.704%	14	6,500	-80.769%
2026-02-19	1.4200	1.4200	1.3500	1.3500	0.000%	6	6,487	-81.481%
2026-02-18	1.5100	1.5100	1.3500	1.3500	-10.000%	12	6,487	-81.481%
2026-02-13	1.5500	1.6600	1.5000	1.5000	-0.662%	52	6,474	-83.333%
2026-02-12	1.6000	1.7400	1.5000	1.5100	-24.500%	64	6,474	-83.444%
2026-02-10	1.8600	2.0000	1.7700	2.0000	+11.111%	4	6,481	-87.500%
2026-02-09	1.8400	1.8400	1.6700	1.8000	-2.174%	25	6,479	-86.111%
2026-02-06	1.5000	1.8400	1.5000	1.8400	+36.296%	72	6,461	-86.413%
2026-02-05	1.3500	1.5000	1.3500	1.3500	-20.588%	18	6,436	-81.481%
2026-02-04	1.7500	1.7500	1.5500	1.7000	-10.526%	81	6,425	-85.294%
2026-02-03	1.7500	1.9000	1.7000	1.9000	+11.765%	68	6,422	-86.842%
2026-02-02	1.6600	1.7400	1.6600	1.7000	-2.857%	14	6,428	-85.294%
2026-01-30	1.7500	1.7600	1.6100	1.7500	-7.895%	119	6,427	-85.714%
2026-01-29	1.6000	1.9000	1.6000	1.9000	-5.000%	110	6,377	-86.842%
2026-01-28	2.1500	2.2000	2.0000	2.0000	-13.043%	31	6,273	-87.500%
2026-01-27	2.1200	2.3500	2.0500	2.3000	+15.578%	232	6,281	-89.130%
2026-01-26	2.3500	2.3500	1.8000	1.9900	-9.545%	88	6,264	-87.437%
2026-01-23	2.2500	2.3000	2.2000	2.2000	-20.000%	18	6,260	-88.636%
2026-01-22	2.2500	2.7500	2.2500	2.7500	+19.565%	74	6,260	-90.909%
2026-01-21	2.3500	2.3500	1.6000	2.3000	0.000%	68	6,248	-89.130%
2026-01-20	2.5000	2.5000	2.1000	2.3000	-6.122%	298	6,246	-89.130%
2026-01-16	2.4000	2.5000	2.3000	2.4500	+11.364%	15	6,005	-89.796%
2026-01-15	2.6500	2.6500	2.2000	2.2000	-21.429%	26	6,005	-88.636%
2026-01-14	2.2900	2.8000	2.1500	2.8000	+18.143%	116	6,011	-91.071%
2026-01-13	2.6400	2.6500	2.2000	2.3700	-8.846%	129	6,008	-89.451%
2026-01-12	2.2500	2.7300	2.2500	2.6000	+13.043%	244	5,990	-90.385%
2026-01-09	2.1500	2.3000	2.1500	2.3000	+6.977%	59	5,867	-89.130%
2026-01-08	2.2500	2.2500	2.0000	2.1500	-5.286%	94	5,895	-88.372%
2026-01-07	2.0500	2.5000	1.7000	2.2700	+10.194%	438	5,892	-88.987%
2026-01-06	2.4500	2.4500	2.0100	2.0600	-8.444%	29	5,774	-87.864%
2026-01-05	1.7000	2.2500	1.7000	2.2500	+47.059%	182	5,684	-88.889%
2026-01-02	1.3200	1.5300	1.3200	1.5300	+13.333%	93	5,684	-83.660%
2025-12-31	1.3500	1.3500	1.2500	1.3500	0.000%	135	5,728	-81.481%
2025-12-30	1.4000	1.5000	1.3000	1.3500	-15.625%	300	5,728	-81.481%
2025-12-29	1.6000	1.6000	1.3600	1.6000	-3.030%	41	5,598	-84.375%
2025-12-26	1.7200	1.7600	1.6500	1.6500	-8.333%	34	5,570	-84.848%
2025-12-24	1.8000	1.8000	1.8000	1.8000	-5.263%	2	5,596	-86.111%
2025-12-23	2.0400	2.1100	1.8000	1.9000	0.000%	44	5,596	-86.842%
2025-12-22	2.0000	2.0500	1.9000	1.9000	+2.703%	6	5,634	-86.842%
2025-12-19	1.8700	1.8700	1.5500	1.8500	+10.119%	6	5,637	-86.486%
2025-12-18	1.8100	1.8100	1.6800	1.6800	+5.000%	5	5,636	-85.119%
2025-12-17	1.9000	1.9500	1.6000	1.6000	-12.568%	4	5,636	-84.375%
2025-12-16	1.8000	2.0200	1.6000	1.8300	-2.139%	220	5,635	-86.339%
2025-12-15	2.1500	2.1500	1.8700	1.8700	-6.500%	4	5,671	-86.631%
2025-12-12	2.2500	2.2500	1.9400	2.0000	-1.478%	18	5,669	-87.500%
2025-12-11	2.0000	2.0300	1.8000	2.0300	+1.500%	46	5,673	-87.685%
2025-12-10	1.9000	2.0000	1.9000	2.0000	-11.111%	25	5,665	-87.500%
2025-12-09	2.0700	2.2500	2.0000	2.2500	+12.500%	65	5,651	-88.889%
2025-12-08	2.0000	2.1500	1.7500	2.0000	-14.894%	52	5,658	-87.500%
2025-12-05	2.2700	2.4000	2.0000	2.3500	+11.905%	21	5,665	-89.362%
2025-12-04	1.9500	2.3000	1.9500	2.1000	+23.529%	70	5,665	-88.095%
2025-12-03	1.6000	1.7100	1.6000	1.7000	-5.556%	172	5,668	-85.294%
2025-12-02	1.7600	1.9500	1.6500	1.8000	+2.857%	3,870	5,671	-86.111%
2025-12-01	1.7000	1.7500	1.7000	1.7500	-2.778%	9	3,567	-85.714%
2025-11-28	1.8500	1.8700	1.8000	1.8000	+2.857%	19	3,574	-86.111%
2025-11-26	2.0500	2.0500	1.7500	1.7500	+3.550%	24	3,579	-85.714%
2025-11-25	1.7500	1.8500	1.6700	1.6900	+1.807%	55	3,579	-85.207%
2025-11-24	1.8000	1.8000	1.6100	1.6600	+0.606%	7	3,575	-84.940%
2025-11-21	1.8000	1.8000	1.6000	1.6500	-6.780%	19	3,575	-84.848%
2025-11-20	2.2000	2.2000	1.7000	1.7700	-19.545%	107	3,573	-85.876%
2025-11-19	2.0500	2.3000	2.0500	2.2000	+13.402%	83	3,569	-88.636%
2025-11-18	1.8000	1.9400	1.7900	1.9400	+9.605%	13	3,552	-87.113%
2025-11-17	1.8200	1.8200	1.6000	1.7700	-5.348%	43	3,551	-85.876%
2025-11-14	1.8200	1.9000	1.7900	1.8700	-4.103%	12	3,549	-86.631%
2025-11-13	2.8000	2.8000	1.8500	1.9500	-15.948%	229	3,553	-87.179%
2025-11-12	1.7500	2.4500	1.7500	2.3200	+3.111%	27	3,694	-89.224%
2025-11-11	2.3000	2.3000	2.1200	2.2500	-4.255%	31	3,701	-88.889%
2025-11-10	2.5000	2.7500	2.2600	2.3500	-7.843%	30	3,675	-89.362%
2025-11-07	2.2000	2.5500	2.1000	2.5500	+25.000%	61	3,654	-90.196%
2025-11-06	2.2000	2.2000	2.0000	2.0400	-2.857%	31	3,642	-87.745%
2025-11-05	2.1400	2.3000	2.1000	2.1000	+1.942%	49	3,637	-88.095%
2025-11-04	2.2800	2.4000	2.0500	2.0600	-14.876%	290	3,613	-87.864%
2025-11-03	2.9500	2.9500	2.4000	2.4200	-17.406%	259	3,372	-89.669%
2025-10-31	2.9000	3.1000	2.7500	2.9300	-5.484%	244	3,372	-91.468%
2025-10-30	3.0000	3.2000	2.9000	3.1000	-3.125%	92	3,208	-91.935%
2025-10-29	3.0000	3.2500	2.9900	3.2000	+3.226%	46	3,209	-92.188%
2025-10-28	3.2000	3.3000	3.0000	3.1000	-3.125%	47	3,196	-91.935%
2025-10-27	3.4000	3.5000	3.0600	3.2000	-15.789%	189	3,168	-92.188%
2025-10-24	4.0000	4.1500	3.7500	3.8000	+11.765%	92	3,168	-93.421%
2025-10-23	3.9000	4.0000	3.4000	3.4000	-12.145%	139	3,165	-92.647%
2025-10-22	3.8300	4.1000	3.3000	3.8700	-3.250%	120	3,086	-93.540%
2025-10-21	4.3000	4.7000	3.9700	4.0000	-14.894%	282	3,116	-93.750%
2025-10-20	3.6000	4.7300	3.5000	4.7000	+67.857%	811	2,988	-94.681%
2025-10-17	2.9100	3.2900	2.3000	2.8000	-17.647%	747	2,590	-91.071%
2025-10-16	3.8000	4.5000	3.2000	3.4000	-45.073%	697	2,687	-92.647%
2025-10-15	8.3000	8.3000	5.5000	6.1900	-21.646%	232	2,592	-95.961%
2025-10-14	5.8000	8.1200	5.8000	7.9000	+24.214%	115	2,463	-96.835%
2025-10-13	5.3000	6.9000	5.3000	6.3600	+55.122%	224	2,421	-96.069%
2025-10-10	4.2000	4.5000	3.5000	4.1000	+13.889%	445	2,429	-93.902%
2025-10-09	4.0800	4.0800	3.3000	3.6000	+5.882%	192	2,546	-93.056%
2025-10-08	3.2500	3.4100	3.1000	3.4000	+15.254%	205	2,669	-92.647%
2025-10-07	2.8400	3.1000	2.8400	2.9500	+1.724%	528	2,514	-91.525%
2025-10-06	3.0000	3.3000	2.5000	2.9000	+16.466%	316	2,175	-91.379%
2025-10-03	2.5000	2.7300	2.3600	2.4900	+4.622%	229	2,036	-89.960%
2025-10-02	2.7500	2.7500	2.3500	2.3800	-9.160%	125	1,895	-89.496%
2025-10-01	2.4300	2.8000	2.3500	2.6200	+7.377%	167	1,847	-90.458%
2025-09-30	2.9800	2.9800	2.1400	2.4400	-4.688%	573	1,790	-89.754%
2025-09-29	2.3100	2.5600	2.0500	2.5600	+19.070%	213	2,015	-90.234%
2025-09-26	2.0500	2.2500	1.9000	2.1500	+2.381%	141	1,885	-88.372%
2025-09-25	1.9300	2.2000	1.8500	2.1000	-7.080%	390	1,812	-88.095%
2025-09-24	2.2400	2.7000	2.0900	2.2600	+31.395%	397	1,435	-88.938%
2025-09-23	1.8300	2.0500	1.7000	1.7200	+1.775%	232	1,092	-85.465%
2025-09-22	1.6000	1.6900	1.2500	1.6900	+14.189%	61	911	-85.207%
2025-09-19	1.4000	1.5000	1.3000	1.4800	+45.098%	997	852	-83.108%
2025-09-18	0.9500	1.1000	0.9500	1.0200	+13.333%	27	27	-75.490%
2025-09-17	0.9000	0.9000	0.9000	0.9000	0.000%	1	1	-72.222%

.dark-mode .Zbnch2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zbnch2{ color: #333333; background-color: white; border: 2px solid #333333; }ABAT20270115C5ABAT Jan 15 2027 5.00 Call (ABAT270115C00005000)option OPRA

ABAT20270115C5
ABAT Jan 15 2027 5.00 Call (ABAT270115C00005000)
option OPRA