Dark

ABAT20280121C10
ABAT Jan 21 2028 10.00 Call (ABAT280121C00010000)
option OPRA

EOD

Jul 24, 2026

0.5500+19.565%(+0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.5500	0.5500	0.5500	0.5500	+19.565%	2	533	0.000%
2026-07-23	0.7000	0.7000	0.4600	0.4600	-24.590%	12	533	+19.565%
2026-07-22	0.6200	0.6200	0.6100	0.6100	-16.438%	2	533	-9.836%
2026-07-21	0.7300	0.7300	0.7300	0.7300	+62.222%	1	533	-24.658%
2026-07-20	0.5700	0.5700	0.4500	0.4500	-37.500%	12	533	+22.222%
2026-07-17	0.5000	0.7200	0.5000	0.7200	+80.000%	15	529	-23.611%
2026-07-13	0.4000	0.4000	0.4000	0.4000	-46.667%	10	543	+37.500%
2026-07-09	0.7500	0.7500	0.7500	0.7500	-6.250%	1	543	-26.667%
2026-07-01	0.8000	0.8000	0.8000	0.8000	+26.984%	1	543	-31.250%
2026-06-30	0.6300	0.6300	0.6300	0.6300	-3.077%	1	544	-12.698%
2026-06-26	0.6500	0.6500	0.6500	0.6500	0.000%	56	544	-15.385%
2026-06-25	0.7500	0.7500	0.6500	0.6500	-4.412%	20	558	-15.385%
2026-06-24	0.6800	0.6800	0.6800	0.6800	-29.167%	3	558	-19.118%
2026-06-15	1.0000	1.0000	0.9600	0.9600	-12.727%	3	561	-42.708%
2026-06-12	1.1000	1.1000	1.1000	1.1000	+27.907%	10	561	-50.000%
2026-06-09	0.8600	0.8600	0.8600	0.8600	-32.283%	10	556	-36.047%
2026-06-08	1.1000	1.2700	1.1000	1.2700	+27.000%	69	561	-56.693%
2026-06-05	1.0000	1.0000	1.0000	1.0000	-4.762%	10	534	-45.000%
2026-06-04	1.0500	1.0500	1.0500	1.0500	-3.670%	1	544	-47.619%
2026-06-03	1.2000	1.2000	1.0900	1.0900	-9.167%	6	545	-49.541%
2026-06-02	1.2000	1.2000	1.2000	1.2000	+15.385%	22	546	-54.167%
2026-06-01	1.0400	1.0400	1.0400	1.0400	-5.455%	1	556	-47.115%
2026-05-29	1.1000	1.1000	1.1000	1.1000	-8.333%	1	557	-50.000%
2026-05-28	1.2000	1.2000	1.2000	1.2000	+25.000%	13	557	-54.167%
2026-05-27	0.9600	0.9600	0.9600	0.9600	-8.571%	1	557	-42.708%
2026-05-26	1.1200	1.1200	1.0500	1.0500	+43.836%	3	557	-47.619%
2026-05-22	0.9000	0.9000	0.7300	0.7300	-8.750%	3	556	-24.658%
2026-05-21	0.8100	0.8400	0.8000	0.8000	+14.286%	5	555	-31.250%
2026-05-19	0.7500	0.7500	0.7000	0.7000	-7.895%	24	555	-21.429%
2026-05-18	0.7600	0.7600	0.7600	0.7600	-24.000%	1	541	-27.632%
2026-05-15	0.7500	1.0000	0.7500	1.0000	-9.091%	24	541	-45.000%
2026-05-13	1.1000	1.1000	1.1000	1.1000	+15.789%	1	545	-50.000%
2026-05-11	1.2500	1.2500	0.9500	0.9500	+20.253%	5	545	-42.105%
2026-05-08	0.9400	0.9400	0.7800	0.7900	-14.130%	35	545	-30.380%
2026-05-07	0.9200	0.9200	0.9200	0.9200	-2.128%	1	528	-40.217%
2026-05-05	0.9400	0.9400	0.9400	0.9400	-9.615%	2	529	-41.489%
2026-05-01	1.0400	1.0400	1.0400	1.0400	+4.000%	10	530	-47.115%
2026-04-24	1.0000	1.0000	1.0000	1.0000	-9.091%	1	530	-45.000%
2026-04-23	1.1300	1.1300	1.1000	1.1000	0.000%	2	530	-50.000%
2026-04-22	1.2500	1.2500	1.1000	1.1000	-3.509%	2	528	-50.000%
2026-04-20	1.1400	1.1400	1.1400	1.1400	-0.870%	1	526	-51.754%
2026-04-17	1.5000	1.5000	1.1000	1.1500	+17.347%	3	526	-52.174%
2026-04-16	1.0200	1.0200	0.9800	0.9800	-2.000%	8	525	-43.878%
2026-04-15	0.8000	1.0500	0.8000	1.0000	0.000%	42	532	-45.000%
2026-04-14	1.0000	1.0000	1.0000	1.0000	+17.647%	1	517	-45.000%
2026-04-08	1.2000	1.2000	0.8500	0.8500	-5.556%	2	518	-35.294%
2026-04-07	0.9500	0.9500	0.9000	0.9000	-13.462%	2	517	-38.889%
2026-04-06	1.0400	1.0400	1.0400	1.0400	+8.333%	1	517	-47.115%
2026-04-02	0.9600	0.9600	0.9600	0.9600	+7.865%	1	516	-42.708%
2026-04-01	0.8600	0.9400	0.7300	0.8900	+12.658%	14	516	-38.202%
2026-03-31	0.7900	0.7900	0.7900	0.7900	+9.722%	1	515	-30.380%
2026-03-30	0.8000	0.9500	0.7200	0.7200	-17.241%	81	515	-23.611%
2026-03-27	1.0200	1.0200	0.8000	0.8700	+2.353%	61	531	-36.782%
2026-03-26	1.0000	1.0000	0.8500	0.8500	-3.409%	32	528	-35.294%
2026-03-25	1.3000	1.3000	0.8800	0.8800	-13.725%	48	519	-37.500%
2026-03-24	1.1800	1.1800	1.0200	1.0200	+9.677%	26	510	-46.078%
2026-03-23	1.0000	1.0000	0.9300	0.9300	-7.000%	18	518	-40.860%
2026-03-20	1.2200	1.2200	1.0000	1.0000	+4.167%	36	500	-45.000%
2026-03-19	0.9600	0.9600	0.9600	0.9600	-20.000%	1	486	-42.708%
2026-03-18	1.2000	1.2000	1.2000	1.2000	+14.286%	10	486	-54.167%
2026-03-17	1.1800	1.1800	1.0500	1.0500	-8.696%	2	490	-47.619%
2026-03-13	1.2300	1.2300	1.1500	1.1500	-5.738%	15	489	-52.174%
2026-03-09	1.2000	1.2200	1.2000	1.2200	-21.290%	7	488	-54.918%
2026-03-06	1.5500	1.5500	1.5500	1.5500	+14.815%	1	485	-64.516%
2026-03-04	1.4600	1.4600	1.3500	1.3500	-21.053%	56	485	-59.259%
2026-03-03	1.7100	1.7100	1.7100	1.7100	+6.875%	1	531	-67.836%
2026-03-02	1.6000	1.6000	1.6000	1.6000	-3.030%	5	531	-65.625%
2026-02-27	1.6500	1.6500	1.6500	1.6500	-17.500%	1	531	-66.667%
2026-02-26	1.6000	2.0000	1.6000	2.0000	+25.000%	15	531	-72.500%
2026-02-23	1.5500	1.6000	1.5500	1.6000	-15.789%	6	526	-65.625%
2026-02-20	1.9000	1.9000	1.9000	1.9000	0.000%	1	522	-71.053%
2026-02-10	1.9500	1.9500	1.9000	1.9000	+0.529%	10	521	-71.053%
2026-02-06	1.8500	2.0800	1.8500	1.8900	+8.000%	71	516	-70.899%
2026-02-05	1.7500	1.7500	1.7500	1.7500	-2.778%	10	582	-68.571%
2026-02-04	1.8000	1.8000	1.8000	1.8000	-3.226%	2	582	-69.444%
2026-02-03	2.0000	2.0000	1.8600	1.8600	-2.105%	10	582	-70.430%
2026-01-30	2.0000	2.0800	1.8800	1.9000	-13.636%	13	591	-71.053%
2026-01-28	2.3000	2.3000	2.2000	2.2000	+4.762%	51	581	-75.000%
2026-01-26	2.1200	2.1200	2.0000	2.1000	-12.500%	6	630	-73.810%
2026-01-23	2.3500	2.4000	2.3500	2.4000	+3.896%	2	628	-77.083%
2026-01-22	2.4000	2.4000	2.3100	2.3100	+12.683%	12	628	-76.190%
2026-01-21	2.0500	2.0500	2.0500	2.0500	-10.870%	4	626	-73.171%
2026-01-20	2.3000	2.3000	2.3000	2.3000	-14.815%	1	622	-76.087%
2026-01-16	2.4800	2.7000	2.4500	2.7000	+8.000%	9	625	-79.630%
2026-01-15	2.5800	2.5800	2.5000	2.5000	-5.660%	106	625	-78.000%
2026-01-14	2.7500	2.7500	2.6500	2.6500	+4.743%	4	547	-79.245%
2026-01-13	2.5300	2.5300	2.5300	2.5300	-8.000%	1	547	-78.261%
2026-01-12	2.5500	2.7500	2.5500	2.7500	+10.000%	24	547	-80.000%
2026-01-09	2.4900	2.5000	2.3200	2.5000	+10.619%	24	553	-78.000%
2026-01-07	2.2500	2.2600	2.2500	2.2600	-0.441%	2	536	-75.664%
2026-01-06	2.5000	2.5000	2.2300	2.2700	-5.417%	38	534	-75.771%
2026-01-05	2.1000	2.5000	2.0000	2.4000	+50.000%	19	494	-77.083%
2026-01-02	1.7500	1.7800	1.6000	1.6000	+10.345%	14	494	-65.625%
2025-12-31	1.5500	1.5500	1.4500	1.4500	-5.229%	31	479	-62.069%
2025-12-30	1.6000	1.6000	1.5300	1.5300	-13.068%	6	479	-64.052%
2025-12-29	1.7600	1.9100	1.7200	1.7600	-16.190%	16	479	-68.750%
2025-12-24	2.0500	2.1000	2.0500	2.1000	-1.869%	13	479	-73.810%
2025-12-22	2.3000	2.3000	2.1400	2.1400	+9.744%	11	479	-74.299%
2025-12-19	1.9500	1.9500	1.9500	1.9500	+0.515%	25	480	-71.795%
2025-12-17	2.0000	2.0000	1.9400	1.9400	-19.167%	15	505	-71.649%
2025-12-15	2.4200	2.4200	2.4000	2.4000	+6.667%	2	503	-77.083%
2025-12-09	2.2500	2.2500	2.2500	2.2500	-2.597%	1	502	-75.556%
2025-12-05	2.3100	2.3100	2.3100	2.3100	+1.762%	1	502	-76.190%
2025-12-04	2.0500	2.7000	2.0500	2.2700	+22.703%	46	502	-75.771%
2025-12-03	1.8500	1.8500	1.8500	1.8500	-8.867%	25	504	-70.270%
2025-11-28	2.0300	2.0300	2.0300	2.0300	+6.283%	1	529	-72.906%
2025-11-26	2.0000	2.0000	1.9100	1.9100	-2.051%	2	531	-71.204%
2025-11-25	1.8000	1.9500	1.8000	1.9500	+8.333%	5	531	-71.795%
2025-11-21	1.8800	1.8800	1.8000	1.8000	-7.692%	11	530	-69.444%
2025-11-20	2.2900	2.2900	1.9500	1.9500	-17.021%	3	519	-71.795%
2025-11-19	2.3500	2.3500	2.3500	2.3500	+23.684%	10	516	-76.596%
2025-11-18	1.9000	1.9000	1.9000	1.9000	0.000%	1	506	-71.053%
2025-11-17	1.9000	1.9000	1.9000	1.9000	-7.317%	10	506	-71.053%
2025-11-14	2.1000	2.1000	2.0500	2.0500	-14.583%	3	496	-73.171%
2025-11-13	2.2500	2.4000	2.2500	2.4000	-3.226%	3	496	-77.083%
2025-11-12	2.6000	2.6000	2.4800	2.4800	+7.826%	3	494	-77.823%
2025-11-11	2.3000	2.3000	2.3000	2.3000	-8.000%	1	494	-76.087%
2025-11-10	2.4300	2.5000	2.4200	2.5000	+6.383%	32	495	-78.000%
2025-11-07	2.3500	2.3500	2.3500	2.3500	+10.849%	1	524	-76.596%
2025-11-06	2.1600	2.2300	2.1200	2.1200	-6.608%	11	524	-74.057%
2025-11-04	2.3000	2.3000	2.2000	2.2700	-9.921%	18	523	-75.771%
2025-11-03	2.9000	2.9400	2.5000	2.5200	-21.250%	155	469	-78.175%
2025-10-31	3.2000	3.2000	3.2000	3.2000	0.000%	1	469	-82.813%
2025-10-30	3.2000	3.2000	3.2000	3.2000	-3.030%	3	469	-82.813%
2025-10-29	3.2000	3.3000	3.2000	3.3000	+1.538%	3	466	-83.333%
2025-10-28	3.5000	3.5000	3.2500	3.2500	-2.695%	16	464	-83.077%
2025-10-27	3.4000	3.5000	3.3400	3.3400	-14.578%	7	484	-83.533%
2025-10-24	4.0000	4.0000	3.9100	3.9100	+9.831%	14	484	-85.934%
2025-10-23	3.7000	4.3000	3.5600	3.5600	+4.706%	20	490	-84.551%
2025-10-22	3.4000	3.4000	3.4000	3.4000	-15.212%	1	506	-83.824%
2025-10-21	4.6000	4.6000	3.9000	4.0100	-8.447%	140	505	-86.284%
2025-10-20	3.8000	4.5000	3.5200	4.3800	+62.222%	41	477	-87.443%
2025-10-17	3.0000	3.2000	2.7000	2.7000	-25.000%	52	472	-79.630%
2025-10-16	3.0000	4.5000	3.0000	3.6000	-40.000%	77	451	-84.722%
2025-10-15	8.2000	8.2000	5.2000	6.0000	-23.077%	154	441	-90.833%
2025-10-14	7.0000	8.0000	6.0000	7.8000	+31.980%	52	453	-92.949%
2025-10-13	5.3000	6.7000	5.2000	5.9100	+47.750%	240	449	-90.694%
2025-10-10	3.9200	4.1000	3.6000	4.0000	+21.212%	20	242	-86.250%
2025-10-09	3.2500	3.3000	3.2500	3.3000	+6.452%	13	239	-83.333%
2025-10-08	3.0000	3.1200	2.8500	3.1000	+8.772%	7	227	-82.258%
2025-10-07	3.1100	3.1100	2.7500	2.8500	-8.065%	8	222	-80.702%
2025-10-06	2.5000	3.1000	2.4200	3.1000	+21.569%	43	220	-82.258%
2025-10-03	2.6400	2.6500	2.5100	2.5500	-1.923%	7	198	-78.431%
2025-10-02	2.5000	2.6000	2.4000	2.6000	+6.996%	9	191	-78.846%
2025-10-01	2.2200	2.5100	2.2200	2.4300	+10.455%	111	197	-77.366%
2025-09-29	2.1800	2.2000	2.1800	2.2000	+6.796%	11	91	-75.000%
2025-09-26	2.0500	2.0600	2.0500	2.0600	+3.000%	2	80	-73.301%
2025-09-25	2.0000	2.0000	1.9900	2.0000	0.000%	78	0	-72.500%

.dark-mode .knbyKq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .knbyKq{ color: #333333; background-color: white; border: 2px solid #333333; }ABAT20280121C10ABAT Jan 21 2028 10.00 Call (ABAT280121C00010000)option OPRA

ABAT20280121C10
ABAT Jan 21 2028 10.00 Call (ABAT280121C00010000)
option OPRA