Dark

ABAT20270115C7
ABAT Jan 15 2027 7.00 Call (ABAT270115C00007000)
option OPRA

EOD

Jul 27, 2026

0.15000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1500	0.1500	0.1500	0.1500	0.000%	1	6,815	0.000%
2026-07-24	0.1500	0.1500	0.1500	0.1500	0.000%	5	6,815	0.000%
2026-07-22	0.2000	0.2000	0.1500	0.1500	-25.000%	14	6,815	0.000%
2026-07-21	0.2000	0.2000	0.1000	0.2000	+11.111%	24	6,810	-25.000%
2026-07-20	0.1500	0.2000	0.1500	0.1800	-10.000%	20	6,832	-16.667%
2026-07-17	0.1500	0.2000	0.1500	0.2000	+25.000%	87	6,838	-25.000%
2026-07-16	0.2000	0.2000	0.1600	0.1600	0.000%	56	6,841	-6.250%
2026-07-15	0.2900	0.2900	0.1600	0.1600	-20.000%	8	6,848	-6.250%
2026-07-14	0.1500	0.2000	0.1500	0.2000	+11.111%	26	6,848	-25.000%
2026-07-13	0.2100	0.2100	0.1800	0.1800	-28.000%	2	6,869	-16.667%
2026-07-10	0.2200	0.2500	0.2200	0.2500	-16.667%	5	6,868	-40.000%
2026-07-09	0.2500	0.3000	0.2200	0.3000	+36.364%	19	6,869	-50.000%
2026-07-08	0.1500	0.2200	0.1500	0.2200	-12.000%	50	6,867	-31.818%
2026-07-07	0.3000	0.3000	0.2500	0.2500	0.000%	3	6,901	-40.000%
2026-07-06	0.2700	0.2800	0.2500	0.2500	-7.407%	37	6,901	-40.000%
2026-07-02	0.2500	0.2700	0.2500	0.2700	-6.897%	2	6,906	-44.444%
2026-07-01	0.3000	0.3000	0.2900	0.2900	+7.407%	4	6,906	-48.276%
2026-06-30	0.3500	0.3500	0.2500	0.2700	-3.571%	7	6,906	-44.444%
2026-06-29	0.2600	0.3000	0.2500	0.2800	0.000%	27	6,907	-46.429%
2026-06-26	0.1500	0.3100	0.1500	0.2800	0.000%	105	6,913	-46.429%
2026-06-25	0.4500	0.4500	0.2800	0.2800	+16.667%	62	6,940	-46.429%
2026-06-24	0.3500	0.3500	0.2400	0.2400	-29.412%	220	6,891	-37.500%
2026-06-23	0.3500	0.3500	0.3400	0.3400	-10.526%	25	6,947	-55.882%
2026-06-22	0.3800	0.4000	0.3500	0.3800	-17.391%	33	6,928	-60.526%
2026-06-18	0.4000	0.4600	0.4000	0.4600	-19.298%	35	6,916	-67.391%
2026-06-17	0.4500	0.5700	0.4000	0.5700	+29.545%	13	6,916	-73.684%
2026-06-16	0.5000	0.5400	0.4000	0.4400	-26.667%	133	6,911	-65.909%
2026-06-15	0.5900	0.6000	0.5900	0.6000	+20.000%	7	6,907	-75.000%
2026-06-12	0.4700	0.6100	0.4700	0.5000	-9.091%	6	6,901	-70.000%
2026-06-11	0.4700	0.5600	0.4500	0.5500	+22.222%	91	6,901	-72.727%
2026-06-10	0.4000	0.4600	0.4000	0.4500	+7.143%	3	6,835	-66.667%
2026-06-09	0.6500	0.6500	0.4000	0.4200	-44.000%	357	6,835	-64.286%
2026-06-08	0.4500	0.8700	0.4500	0.7500	+114.286%	121	6,504	-80.000%
2026-06-05	0.5000	0.5000	0.3000	0.3500	-36.364%	157	6,525	-57.143%
2026-06-04	0.5500	0.6000	0.5000	0.5500	+5.769%	34	6,468	-72.727%
2026-06-03	0.8000	0.8000	0.5000	0.5200	-20.000%	18	6,493	-71.154%
2026-06-02	0.7000	0.7200	0.4800	0.6500	+30.000%	337	6,501	-76.923%
2026-06-01	0.5200	0.6100	0.4500	0.5000	0.000%	53	6,197	-70.000%
2026-05-29	0.5100	0.5500	0.5000	0.5000	-33.333%	4	6,224	-70.000%
2026-05-28	0.6200	0.7500	0.5200	0.7500	+50.000%	60	6,224	-80.000%
2026-05-27	0.4800	0.5000	0.4500	0.5000	0.000%	40	6,193	-70.000%
2026-05-26	0.5200	0.5500	0.4500	0.5000	+21.951%	90	6,196	-70.000%
2026-05-22	0.3600	0.4200	0.3600	0.4100	+13.889%	31	6,256	-63.415%
2026-05-21	0.3500	0.5200	0.3500	0.3600	-7.692%	33	6,270	-58.333%
2026-05-20	0.3600	0.4000	0.3600	0.3900	+21.875%	24	6,270	-61.538%
2026-05-19	0.3100	0.3500	0.3000	0.3200	-8.571%	29	6,293	-53.125%
2026-05-18	0.4000	0.4000	0.3000	0.3500	-12.500%	91	6,293	-57.143%
2026-05-15	0.4500	0.4500	0.3800	0.4000	-14.894%	47	6,293	-62.500%
2026-05-14	0.6000	0.6000	0.4500	0.4700	-6.000%	14	6,285	-68.085%
2026-05-13	0.4000	0.6000	0.4000	0.5000	+16.279%	211	6,264	-70.000%
2026-05-12	0.4400	0.5000	0.4000	0.4300	-14.000%	13	6,264	-65.116%
2026-05-11	0.4000	0.5500	0.3500	0.5000	+21.951%	44	6,264	-70.000%
2026-05-08	0.5500	0.5500	0.4000	0.4100	-6.818%	85	6,256	-63.415%
2026-05-07	0.5500	0.5500	0.4400	0.4400	-24.138%	101	6,277	-65.909%
2026-05-06	0.4500	0.5800	0.4500	0.5800	+28.889%	20	6,246	-74.138%
2026-05-05	0.6000	0.6000	0.4400	0.4500	-8.163%	138	6,246	-66.667%
2026-05-04	0.4800	0.6000	0.4800	0.4900	-2.000%	24	6,217	-69.388%
2026-05-01	0.5000	0.6200	0.4900	0.5000	-9.091%	12	6,217	-70.000%
2026-04-30	0.6000	0.7500	0.5000	0.5500	+22.222%	40	6,217	-72.727%
2026-04-29	0.4300	0.5500	0.4100	0.4500	-23.729%	19	6,215	-66.667%
2026-04-28	0.5000	0.6400	0.5000	0.5900	+22.917%	10	6,210	-74.576%
2026-04-27	0.6000	0.6300	0.4500	0.4800	-11.111%	6	6,208	-68.750%
2026-04-24	0.6000	0.6000	0.4900	0.5400	-1.818%	18	6,208	-72.222%
2026-04-23	0.6000	0.6100	0.5000	0.5500	-8.333%	29	6,209	-72.727%
2026-04-22	0.6500	0.6500	0.5500	0.6000	+9.091%	25	6,209	-75.000%
2026-04-21	0.5500	0.5500	0.5000	0.5500	-12.698%	53	6,257	-72.727%
2026-04-20	0.6300	0.6300	0.6300	0.6300	+6.780%	25	6,257	-76.190%
2026-04-17	0.5500	0.6100	0.5500	0.5900	+9.259%	22	6,282	-74.576%
2026-04-16	0.5500	0.5500	0.4800	0.5400	+17.391%	42	6,292	-72.222%
2026-04-15	0.5000	0.6000	0.4600	0.4600	-2.128%	41	6,311	-67.391%
2026-04-14	0.4700	0.4700	0.4700	0.4700	+14.634%	1	6,294	-68.085%
2026-04-13	0.4100	0.4100	0.4100	0.4100	-4.651%	20	6,295	-63.415%
2026-04-10	0.4000	0.4300	0.3900	0.4300	+2.381%	19	6,315	-65.116%
2026-04-09	0.4200	0.4200	0.4200	0.4200	-6.667%	7	6,321	-64.286%
2026-04-08	0.3500	0.4500	0.3500	0.4500	+18.421%	18	6,314	-66.667%
2026-04-07	0.4000	0.4000	0.3800	0.3800	-5.000%	2	6,300	-60.526%
2026-04-02	0.4000	0.4000	0.4000	0.4000	-11.111%	7	6,306	-62.500%
2026-04-01	0.5500	0.5500	0.4500	0.4500	0.000%	11	6,306	-66.667%
2026-03-31	0.3600	0.4500	0.3600	0.4500	+50.000%	56	6,295	-66.667%
2026-03-30	0.4500	0.4500	0.3000	0.3000	-21.053%	11	6,299	-50.000%
2026-03-27	0.4200	0.4200	0.3800	0.3800	-22.449%	10	6,290	-60.526%
2026-03-26	0.5300	0.5300	0.4900	0.4900	+2.083%	40	6,296	-69.388%
2026-03-25	0.5500	0.5500	0.4800	0.4800	-7.692%	17	6,296	-68.750%
2026-03-24	0.4500	0.6000	0.4500	0.5200	-8.772%	23	6,312	-71.154%
2026-03-23	0.6000	0.6000	0.5000	0.5700	+14.000%	39	6,311	-73.684%
2026-03-20	0.5000	0.5000	0.5000	0.5000	-9.091%	4	6,340	-70.000%
2026-03-19	0.5000	0.5800	0.5000	0.5500	-8.333%	13	6,344	-72.727%
2026-03-18	0.6500	0.6500	0.5900	0.6000	-15.493%	29	6,346	-75.000%
2026-03-17	0.7100	0.7100	0.7100	0.7100	+9.231%	2	6,339	-78.873%
2026-03-16	0.7300	0.7400	0.6500	0.6500	-15.584%	26	6,341	-76.923%
2026-03-13	0.7400	0.8000	0.7000	0.7700	-9.412%	27	6,349	-80.519%
2026-03-11	0.8000	0.8500	0.7500	0.8500	+2.410%	6	6,333	-82.353%
2026-03-10	0.7500	0.8500	0.7500	0.8300	+27.692%	28	6,333	-81.928%
2026-03-09	0.6500	0.7500	0.6500	0.6500	-13.333%	17	6,326	-76.923%
2026-03-06	0.7500	0.8000	0.7500	0.7500	+4.167%	5	6,316	-80.000%
2026-03-05	0.7700	0.7700	0.6000	0.7200	-13.253%	39	6,315	-79.167%
2026-03-04	0.9000	0.9000	0.7500	0.8300	-5.682%	117	6,319	-81.928%
2026-03-03	0.8500	0.8800	0.8500	0.8800	-12.000%	3	6,430	-82.955%
2026-03-02	1.0000	1.0000	1.0000	1.0000	+6.383%	15	6,427	-85.000%
2026-02-27	0.9600	1.0500	0.9400	0.9400	-6.000%	14	6,422	-84.043%
2026-02-26	1.0000	1.0500	1.0000	1.0000	-3.846%	37	6,426	-85.000%
2026-02-25	1.0000	1.1000	1.0000	1.0400	+5.051%	6	6,427	-85.577%
2026-02-24	0.9000	0.9900	0.9000	0.9900	+5.319%	17	6,427	-84.848%
2026-02-23	1.0000	1.0300	0.9200	0.9400	-7.843%	32	6,432	-84.043%
2026-02-20	1.0700	1.0700	1.0100	1.0200	+2.000%	23	6,415	-85.294%
2026-02-19	1.0500	1.1000	1.0000	1.0000	-10.714%	54	6,425	-85.000%
2026-02-18	1.1200	1.1200	1.1200	1.1200	+0.901%	5	6,390	-86.607%
2026-02-17	1.0700	1.1500	1.0500	1.1100	-3.478%	78	6,385	-86.486%
2026-02-13	1.2800	1.3200	1.1000	1.1500	-4.167%	19	6,411	-86.957%
2026-02-12	1.2600	1.2600	1.1700	1.2000	-7.692%	5	6,411	-87.500%
2026-02-11	1.3500	1.3500	1.2500	1.3000	-3.704%	54	6,414	-88.462%
2026-02-10	1.4000	1.5000	1.3500	1.3500	-6.897%	20	6,427	-88.889%
2026-02-09	1.3000	1.4500	1.2900	1.4500	0.000%	75	6,447	-89.655%
2026-02-06	1.2200	1.5000	1.2200	1.4500	+33.028%	106	6,471	-89.655%
2026-02-05	1.2000	1.3000	1.0900	1.0900	-20.438%	118	6,555	-86.239%
2026-02-04	1.5500	1.6800	1.2500	1.3700	-4.196%	304	6,625	-89.051%
2026-02-03	1.5000	1.5000	1.3500	1.4300	-1.379%	223	6,849	-89.510%
2026-02-02	1.4000	1.5000	1.4000	1.4500	+11.538%	21	7,041	-89.655%
2026-01-30	1.4300	1.4700	1.3000	1.3000	-12.162%	99	7,029	-88.462%
2026-01-29	1.6300	1.6300	1.4000	1.4800	-10.303%	46	7,073	-89.865%
2026-01-28	1.7000	1.7500	1.6500	1.6500	-13.158%	12	7,084	-90.909%
2026-01-27	1.4500	2.0000	1.4500	1.9000	+11.765%	116	7,087	-92.105%
2026-01-26	1.7000	1.7000	1.5500	1.7000	-5.556%	34	7,167	-91.176%
2026-01-23	1.8500	1.9800	1.8000	1.8000	+9.091%	16	7,177	-91.667%
2026-01-21	1.9600	1.9600	1.5100	1.6500	-17.500%	48	7,173	-90.909%
2026-01-20	1.8500	2.0500	1.5500	2.0000	+8.108%	83	7,190	-92.500%
2026-01-16	1.9500	1.9500	1.8100	1.8500	-6.091%	42	7,136	-91.892%
2026-01-15	1.8500	2.0500	1.8500	1.9700	-10.455%	33	7,136	-92.386%
2026-01-14	1.9800	2.2000	1.8000	2.2000	+10.000%	266	7,138	-93.182%
2026-01-13	1.8500	2.1000	1.8500	2.0000	-6.977%	22	7,370	-92.500%
2026-01-12	1.9500	2.2100	1.8300	2.1500	+18.132%	63	7,388	-93.023%
2026-01-09	1.7300	1.8500	1.6900	1.8200	+4.598%	56	7,407	-91.758%
2026-01-08	1.7000	1.7500	1.6500	1.7400	-3.333%	261	7,424	-91.379%
2026-01-07	1.6400	1.9000	1.6400	1.8000	+7.784%	234	7,183	-91.667%
2026-01-06	1.9000	2.0200	1.6700	1.6700	-7.222%	36	7,149	-91.018%
2026-01-05	1.4500	1.8000	1.4500	1.8000	+41.732%	192	7,103	-91.667%
2026-01-02	1.1800	1.2700	1.1800	1.2700	+20.952%	23	7,103	-88.189%
2025-12-31	1.1300	1.2000	1.0000	1.0500	-4.545%	217	7,054	-85.714%
2025-12-30	1.2000	1.2000	1.0800	1.1000	-8.333%	225	7,054	-86.364%
2025-12-29	1.3500	1.5000	1.2000	1.2000	-16.084%	198	7,043	-87.500%
2025-12-26	1.4500	1.4500	1.4000	1.4300	+2.143%	78	6,938	-89.510%
2025-12-24	1.5500	1.5500	1.4000	1.4000	-11.950%	6	7,012	-89.286%
2025-12-23	1.6500	1.6500	1.5700	1.5900	-3.049%	73	7,012	-90.566%
2025-12-22	1.8000	1.8000	1.5000	1.6400	+13.103%	27	6,964	-90.854%
2025-12-19	1.5100	1.5300	1.4500	1.4500	+2.837%	11	6,988	-89.655%
2025-12-18	1.4200	1.4500	1.3500	1.4100	+8.462%	46	6,997	-89.362%
2025-12-17	1.4000	1.4700	1.3000	1.3000	-10.345%	31	7,026	-88.462%
2025-12-16	1.1000	1.6500	1.1000	1.4500	-10.494%	76	7,037	-89.655%
2025-12-15	1.5500	1.7500	1.5500	1.6200	+1.250%	64	7,043	-90.741%
2025-12-12	1.7000	1.7500	1.6000	1.6000	-8.571%	55	7,045	-90.625%
2025-12-11	1.5500	1.8500	1.5500	1.7500	+4.167%	246	7,098	-91.429%
2025-12-10	1.6500	1.7000	1.5000	1.6800	-4.000%	67	7,101	-91.071%
2025-12-09	1.7400	1.8500	1.7300	1.7500	0.000%	18	7,156	-91.429%
2025-12-08	1.7500	1.8000	1.6000	1.7500	0.000%	24	7,168	-91.429%
2025-12-05	1.7200	1.8000	1.6500	1.7500	0.000%	119	7,155	-91.429%
2025-12-04	1.4700	1.7500	1.4700	1.7500	+17.450%	248	7,146	-91.429%
2025-12-03	1.5000	1.5700	1.1000	1.4900	-5.096%	259	7,148	-89.933%
2025-12-02	1.5600	1.5700	1.3000	1.5700	+12.143%	175	7,143	-90.446%
2025-12-01	1.5200	1.5200	1.3800	1.4000	-15.152%	38	7,046	-89.286%
2025-11-28	1.7000	1.7000	1.5200	1.6500	0.000%	8	7,028	-90.909%
2025-11-26	1.5500	1.7500	1.4700	1.6500	+8.553%	108	7,016	-90.909%
2025-11-25	1.5000	1.5600	1.4100	1.5200	+6.294%	41	7,016	-90.132%
2025-11-24	1.1000	1.6500	1.1000	1.4300	+2.143%	62	7,023	-89.510%
2025-11-21	1.4700	1.6000	1.3500	1.4000	-12.500%	86	7,057	-89.286%
2025-11-20	1.9500	1.9500	1.4400	1.6000	-13.043%	82	7,086	-90.625%
2025-11-19	1.8000	1.9700	1.8000	1.8400	+6.977%	123	7,077	-91.848%
2025-11-18	1.4000	1.7200	1.4000	1.7200	+27.407%	151	7,157	-91.279%
2025-11-17	1.7000	1.7500	1.3000	1.3500	-17.683%	200	7,166	-88.889%
2025-11-14	1.6500	1.7500	1.5000	1.6400	-0.606%	50	7,282	-90.854%
2025-11-13	2.2000	2.2000	1.5800	1.6500	-23.963%	120	7,294	-90.909%
2025-11-12	1.9500	2.2300	1.9500	2.1700	+11.856%	121	7,282	-93.088%
2025-11-11	1.9500	2.1500	1.9400	1.9400	-7.619%	37	7,245	-92.268%
2025-11-10	2.3400	2.3400	2.0000	2.1000	-4.110%	71	7,218	-92.857%
2025-11-07	1.7000	2.2200	1.6400	2.1900	+28.070%	233	7,215	-93.151%
2025-11-06	1.8100	1.9000	1.6000	1.7100	-10.000%	116	7,164	-91.228%
2025-11-05	1.9400	2.2000	1.7500	1.9000	0.000%	149	7,221	-92.105%
2025-11-04	2.0500	2.1000	1.7500	1.9000	-10.798%	456	7,120	-92.105%
2025-11-03	2.7000	2.7000	2.0000	2.1300	-25.000%	317	7,151	-92.958%
2025-10-31	2.6500	3.0000	2.4500	2.8400	+3.650%	544	7,151	-94.718%
2025-10-30	2.9500	2.9500	2.6000	2.7400	-0.725%	81	6,758	-94.526%
2025-10-29	2.8000	3.0000	2.6400	2.7600	-1.429%	218	6,752	-94.565%
2025-10-28	2.9500	3.1000	2.7200	2.8000	-5.085%	279	6,664	-94.643%
2025-10-27	3.4000	3.4000	2.7000	2.9500	-11.940%	1,717	6,009	-94.915%
2025-10-24	3.3900	3.9000	3.2000	3.3500	+7.372%	382	6,009	-95.522%
2025-10-23	3.5000	3.6000	3.0000	3.1200	-9.038%	378	5,969	-95.192%
2025-10-22	3.6000	3.7500	3.0000	3.4300	-6.793%	715	5,819	-95.627%
2025-10-21	4.0000	4.3400	3.6000	3.6800	-14.419%	1,604	5,489	-95.924%
2025-10-20	3.7000	4.4000	3.1100	4.3000	+79.167%	3,880	4,485	-96.512%
2025-10-17	2.5500	3.3000	2.3000	2.4000	-21.311%	163	1,095	-93.750%
2025-10-16	3.4000	4.0000	2.9500	3.0500	-43.934%	786	1,115	-95.082%
2025-10-15	7.9000	7.9000	4.9000	5.4400	-27.467%	247	983	-97.243%
2025-10-14	5.8000	7.8000	5.4000	7.5000	+31.579%	338	895	-98.000%
2025-10-13	4.9000	6.5000	4.9000	5.7000	+62.857%	349	812	-97.368%
2025-10-10	3.6500	4.0000	3.3000	3.5000	+11.821%	379	651	-95.714%
2025-10-09	3.0900	3.1300	2.9000	3.1300	+6.102%	17	508	-95.208%
2025-10-08	2.7000	3.0000	2.6500	2.9500	+21.399%	95	499	-94.915%
2025-10-07	2.6500	2.8000	2.4300	2.4300	-4.706%	82	427	-93.827%
2025-10-06	2.3600	2.7000	2.1000	2.5500	+21.429%	222	359	-94.118%
2025-10-03	2.1500	2.3000	2.0100	2.1000	0.000%	164	195	-92.857%
2025-10-02	2.1000	2.1100	2.1000	2.1000	-8.297%	5	68	-92.857%
2025-10-01	2.1500	2.4000	2.1000	2.2900	+20.526%	30	65	-93.450%
2025-09-30	2.0400	2.0400	1.9000	1.9000	-10.377%	29	37	-92.105%
2025-09-29	2.0800	2.3500	2.0500	2.1200	+21.143%	9	9	-92.925%
2025-09-26	1.7500	1.7500	1.7500	1.7500	+9.375%	1	1	-91.429%
2025-09-25	1.6000	1.6000	1.6000	1.6000	0.000%	1	0	-90.625%

.dark-mode .NYmTyr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NYmTyr{ color: #333333; background-color: white; border: 2px solid #333333; }ABAT20270115C7ABAT Jan 15 2027 7.00 Call (ABAT270115C00007000)option OPRA

ABAT20270115C7
ABAT Jan 15 2027 7.00 Call (ABAT270115C00007000)
option OPRA