Dark

ABAT20280121C3
ABAT Jan 21 2028 3.00 Call (ABAT280121C00003000)
option OPRA

EOD

Jul 27, 2026

1.05+5.000%(+0.05)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.0500	1.0500	1.0500	1.0500	+5.000%	15	2,102	0.000%
2026-07-24	1.4500	1.4500	1.0000	1.0000	-9.091%	3	2,087	+5.000%
2026-07-21	1.1000	1.1000	1.1000	1.1000	+13.402%	1	2,085	-4.545%
2026-07-20	1.0000	1.0000	0.9700	0.9700	-8.491%	63	2,084	+8.247%
2026-07-17	1.0500	1.1000	1.0500	1.0600	-18.462%	14	2,037	-0.943%
2026-07-15	1.2000	1.3000	1.2000	1.3000	+4.000%	18	2,023	-19.231%
2026-07-14	1.2500	1.2500	1.2500	1.2500	+4.167%	1	2,009	-16.000%
2026-07-13	1.1500	1.2400	1.1000	1.2000	-7.692%	26	2,009	-12.500%
2026-07-09	1.3000	1.3000	1.3000	1.3000	+1.563%	4	2,007	-19.231%
2026-07-08	1.3000	1.3000	1.2000	1.2800	-1.538%	26	2,011	-17.969%
2026-07-07	1.5000	1.5000	1.1000	1.3000	-10.959%	80	1,989	-19.231%
2026-07-02	1.3800	1.4600	1.3600	1.4600	+16.800%	11	2,014	-28.082%
2026-07-01	1.5000	1.5000	1.2500	1.2500	-16.667%	22	2,014	-16.000%
2026-06-30	1.4700	1.5000	1.4000	1.5000	+12.782%	4	1,996	-30.000%
2026-06-29	1.4000	1.4000	1.2800	1.3300	-1.481%	108	1,994	-21.053%
2026-06-26	1.3400	1.3500	1.3400	1.3500	+2.273%	13	1,887	-22.222%
2026-06-24	1.4500	1.4500	1.3200	1.3200	-8.966%	183	1,876	-20.455%
2026-06-23	1.5000	1.6800	1.4500	1.4500	-9.375%	14	1,694	-27.586%
2026-06-22	1.6300	1.6300	1.5000	1.6000	-5.882%	47	1,682	-34.375%
2026-06-18	1.7000	1.7000	1.7000	1.7000	0.000%	60	1,635	-38.235%
2026-06-17	1.5500	1.7100	1.5500	1.7000	+3.030%	12	1,635	-38.235%
2026-06-16	1.8500	1.8500	1.6500	1.6500	-17.500%	42	1,643	-36.364%
2026-06-12	2.0000	2.0000	2.0000	2.0000	+14.286%	1	1,601	-47.500%
2026-06-11	1.7000	1.7500	1.7000	1.7500	-7.895%	9	1,600	-40.000%
2026-06-09	1.8500	1.9000	1.6900	1.9000	-22.449%	21	1,599	-44.737%
2026-06-08	2.0000	2.4500	2.0000	2.4500	+46.707%	3	1,594	-57.143%
2026-06-05	2.0500	2.0500	1.6700	1.6700	-22.326%	60	1,594	-37.126%
2026-06-03	2.0000	2.3400	2.0000	2.1500	-14.000%	4	1,558	-51.163%
2026-06-02	2.3000	2.5000	2.3000	2.5000	+19.048%	9	1,561	-58.000%
2026-06-01	2.4000	2.4000	2.1000	2.1000	+6.061%	3	1,553	-50.000%
2026-05-29	2.2000	2.2000	1.9800	1.9800	-13.913%	15	1,552	-46.970%
2026-05-28	2.2000	2.4000	2.2000	2.3000	+9.005%	16	1,537	-54.348%
2026-05-27	1.9000	2.2000	1.9000	2.1100	+6.566%	40	1,533	-50.237%
2026-05-26	2.1000	2.1000	1.9800	1.9800	+15.116%	2	1,501	-46.970%
2026-05-22	1.7200	1.7200	1.7200	1.7200	-4.444%	5	1,496	-38.953%
2026-05-21	1.8200	1.8200	1.8000	1.8000	+12.500%	7	1,493	-41.667%
2026-05-20	1.5900	1.6800	1.4600	1.6000	0.000%	14	1,493	-34.375%
2026-05-19	1.6000	1.6000	1.6000	1.6000	-5.882%	10	1,467	-34.375%
2026-05-18	1.7000	1.7000	1.7000	1.7000	-2.857%	10	1,467	-38.235%
2026-05-15	2.2500	2.2500	1.7500	1.7500	-16.268%	34	1,467	-40.000%
2026-05-13	1.9500	2.3500	1.9500	2.0900	+8.854%	3	1,433	-49.761%
2026-05-11	1.9800	1.9800	1.8200	1.9200	+7.865%	51	1,432	-45.313%
2026-05-08	1.8100	1.8100	1.7800	1.7800	-8.718%	9	1,441	-41.011%
2026-05-07	1.8000	2.1000	1.8000	1.9500	0.000%	10	1,434	-46.154%
2026-05-06	1.9500	1.9500	1.9500	1.9500	+11.429%	1	1,424	-46.154%
2026-05-05	1.9500	1.9500	1.7500	1.7500	-8.854%	37	1,424	-40.000%
2026-05-04	2.5000	2.5000	1.9200	1.9200	+2.128%	19	1,389	-45.313%
2026-05-01	2.0000	2.0500	1.8800	1.8800	+7.429%	10	1,391	-44.149%
2026-04-30	1.7500	1.7500	1.7500	1.7500	-2.778%	1	1,391	-40.000%
2026-04-29	2.1500	2.1500	1.5000	1.8000	-12.195%	21	1,392	-41.667%
2026-04-28	2.0400	2.2100	1.9700	2.0500	-2.381%	46	1,381	-48.780%
2026-04-27	2.1000	2.1000	2.1000	2.1000	+7.692%	3	1,336	-50.000%
2026-04-24	2.0000	2.0000	1.9500	1.9500	-12.556%	9	1,333	-46.154%
2026-04-22	2.2000	2.4300	2.2000	2.2300	+5.687%	3	1,324	-52.915%
2026-04-17	2.0000	2.1200	1.9400	2.1100	+19.209%	38	1,323	-50.237%
2026-04-16	1.7700	1.9500	1.7500	1.7700	-4.324%	126	1,322	-40.678%
2026-04-15	1.8100	1.8500	1.8100	1.8500	+0.543%	4	1,224	-43.243%
2026-04-14	1.8400	1.8400	1.8400	1.8400	+11.515%	1	1,224	-42.935%
2026-04-13	1.6500	1.6500	1.5500	1.6500	-2.941%	14	1,223	-36.364%
2026-04-10	1.7000	1.7000	1.7000	1.7000	+6.918%	60	1,209	-38.235%
2026-04-09	1.5900	1.5900	1.5900	1.5900	-14.054%	1	1,149	-33.962%
2026-04-08	1.8500	1.8500	1.8500	1.8500	+17.089%	1	1,148	-43.243%
2026-04-07	1.6500	1.6500	1.5800	1.5800	+5.333%	9	1,146	-33.544%
2026-04-02	1.5000	1.5000	1.5000	1.5000	-25.000%	1	1,136	-30.000%
2026-04-01	1.5000	2.0000	1.5000	2.0000	+16.959%	152	1,136	-47.500%
2026-03-31	1.7100	1.7100	1.7100	1.7100	+26.667%	1	1,086	-38.596%
2026-03-30	1.4600	1.5000	1.3500	1.3500	-12.903%	32	1,087	-22.222%
2026-03-27	1.5500	1.5500	1.5500	1.5500	-3.125%	10	1,064	-32.258%
2026-03-26	1.7500	1.7500	1.5500	1.6000	-5.882%	49	1,054	-34.375%
2026-03-25	1.8000	1.8000	1.7000	1.7000	+0.592%	30	1,034	-38.235%
2026-03-24	1.7000	1.8000	1.6900	1.6900	+3.049%	86	1,004	-37.870%
2026-03-23	1.8000	1.8000	1.6400	1.6400	-2.381%	52	972	-35.976%
2026-03-20	1.9000	1.9000	1.6500	1.6800	-6.667%	104	1,019	-37.500%
2026-03-19	1.8400	1.8400	1.7900	1.8000	-3.743%	17	952	-41.667%
2026-03-18	2.1000	2.1000	1.8400	1.8700	-6.030%	35	946	-43.850%
2026-03-17	2.1300	2.5500	1.9000	1.9900	+1.015%	30	947	-47.236%
2026-03-16	2.0000	2.0000	1.9500	1.9700	-12.832%	14	938	-46.701%
2026-03-11	2.3100	2.3200	2.2600	2.2600	-0.441%	32	935	-53.540%
2026-03-10	1.9500	2.3000	1.9500	2.2700	+12.376%	139	952	-53.744%
2026-03-09	2.1000	2.2800	1.9800	2.0200	-3.810%	146	869	-48.020%
2026-03-06	2.1000	2.1200	2.1000	2.1000	0.000%	161	977	-50.000%
2026-03-05	2.3700	2.3700	2.1000	2.1000	-8.696%	11	816	-50.000%
2026-03-03	2.3000	2.3000	2.3000	2.3000	-6.122%	7	805	-54.348%
2026-03-02	2.4500	2.4500	2.4500	2.4500	-2.000%	18	799	-57.143%
2026-02-27	2.8000	2.8000	2.5000	2.5000	0.000%	2	781	-58.000%
2026-02-26	2.5000	2.5000	2.5000	2.5000	-1.961%	2	779	-58.000%
2026-02-25	2.5500	2.5500	2.5500	2.5500	-1.923%	9	768	-58.824%
2026-02-23	2.6000	2.6000	2.6000	2.6000	+4.839%	1	768	-59.615%
2026-02-20	2.8000	2.8000	2.4800	2.4800	-4.615%	11	768	-57.661%
2026-02-18	2.6500	2.6500	2.6000	2.6000	-1.887%	25	758	-59.615%
2026-02-13	2.6500	2.6500	2.6500	2.6500	-8.935%	1	732	-60.377%
2026-02-12	2.9100	2.9100	2.9100	2.9100	+3.929%	5	732	-63.918%
2026-02-09	2.8000	2.8000	2.8000	2.8000	0.000%	1	717	-62.500%
2026-02-05	2.6000	2.8000	2.6000	2.8000	-1.060%	11	716	-62.500%
2026-02-04	2.8000	2.8300	2.8000	2.8300	-5.034%	11	705	-62.898%
2026-02-03	3.1000	3.1000	2.9800	2.9800	+8.364%	4	694	-64.765%
2026-01-30	2.7500	2.7500	2.7500	2.7500	-8.333%	5	690	-61.818%
2026-01-29	3.0000	3.0000	3.0000	3.0000	0.000%	10	685	-65.000%
2026-01-26	3.0000	3.0000	3.0000	3.0000	-6.250%	10	675	-65.000%
2026-01-21	3.3000	3.3000	3.2000	3.2000	-5.882%	6	665	-67.188%
2026-01-20	3.4000	3.4000	3.4000	3.4000	-2.857%	1	661	-69.118%
2026-01-16	3.5000	3.5000	3.5000	3.5000	+6.061%	1	659	-70.000%
2026-01-09	3.3000	3.3000	3.3000	3.3000	+6.452%	1	659	-68.182%
2026-01-06	3.4000	3.4000	3.1000	3.1000	+21.569%	2	660	-66.129%
2026-01-05	3.2000	3.2000	2.5500	2.5500	-1.923%	10	669	-58.824%
2026-01-02	1.9500	2.6000	1.9500	2.6000	+16.592%	4	669	-59.615%
2025-12-31	2.5000	2.5000	2.2300	2.2300	-2.193%	5	662	-52.915%
2025-12-30	2.4000	2.4000	2.2800	2.2800	-6.939%	41	662	-53.947%
2025-12-29	2.7000	2.7000	2.4500	2.4500	-19.142%	22	629	-57.143%
2025-12-23	3.0300	3.0300	3.0300	3.0300	-2.258%	1	607	-65.347%
2025-12-22	3.1000	3.1000	3.1000	3.1000	+12.319%	1	607	-66.129%
2025-12-19	2.7600	2.7600	2.7600	2.7600	+2.222%	1	607	-61.957%
2025-12-18	2.7500	2.7500	2.7000	2.7000	-1.818%	30	608	-61.111%
2025-12-17	2.7000	2.7500	2.7000	2.7500	-1.786%	6	578	-61.818%
2025-12-16	2.8000	2.8000	2.8000	2.8000	-6.667%	1	572	-62.500%
2025-12-15	3.0000	3.0000	3.0000	3.0000	+2.041%	5	573	-65.000%
2025-12-12	2.9400	2.9400	2.9400	2.9400	-4.854%	1	577	-64.286%
2025-12-11	3.0900	3.0900	3.0900	3.0900	+12.364%	1	576	-66.019%
2025-12-03	2.7000	2.7500	2.7000	2.7500	+0.365%	7	575	-61.818%
2025-11-28	3.0000	3.0000	2.7400	2.7400	-5.517%	11	571	-61.679%
2025-11-26	2.5500	2.9000	2.5500	2.9000	+16.000%	6	559	-63.793%
2025-11-24	2.5000	2.5000	2.5000	2.5000	+0.402%	2	559	-58.000%
2025-11-21	2.4000	2.4900	2.4000	2.4900	-4.231%	4	561	-57.831%
2025-11-20	2.6500	2.6500	2.6000	2.6000	-17.460%	15	557	-59.615%
2025-11-19	3.0600	3.1500	3.0600	3.1500	+10.526%	11	542	-66.667%
2025-11-18	2.7000	2.8500	2.5000	2.8500	+3.636%	19	531	-63.158%
2025-11-17	2.6500	2.7500	2.6500	2.7500	+1.852%	8	527	-61.818%
2025-11-14	2.6000	2.9000	2.6000	2.7000	-1.460%	72	522	-61.111%
2025-11-13	2.9500	2.9500	2.7400	2.7400	-14.375%	23	454	-61.679%
2025-11-10	3.4000	3.4000	3.2000	3.2000	+3.226%	6	433	-67.188%
2025-11-07	2.8000	3.1000	2.8000	3.1000	+14.815%	22	428	-66.129%
2025-11-06	3.0000	3.0000	2.7000	2.7000	-10.000%	9	447	-61.111%
2025-11-05	3.0000	3.0000	3.0000	3.0000	+1.351%	2	445	-65.000%
2025-11-04	3.0900	3.0900	2.9600	2.9600	-8.923%	64	443	-64.527%
2025-11-03	3.8000	3.8000	3.2500	3.2500	-16.667%	27	361	-67.692%
2025-10-31	3.9000	3.9000	3.9000	3.9000	-7.143%	1	361	-73.077%
2025-10-30	4.2000	4.2000	4.2000	4.2000	-4.545%	5	360	-75.000%
2025-10-29	4.2000	4.4000	4.2000	4.4000	+12.821%	6	360	-76.136%
2025-10-28	4.2000	4.2500	3.9000	3.9000	-11.364%	6	363	-73.077%
2025-10-27	4.4000	4.4000	4.4000	4.4000	-10.204%	2	357	-76.136%
2025-10-24	4.7200	4.9000	4.7200	4.9000	+8.889%	12	357	-78.571%
2025-10-23	4.8000	4.8000	4.5000	4.5000	+4.651%	7	366	-76.667%
2025-10-22	4.8000	4.8000	4.3000	4.3000	-13.131%	17	366	-75.581%
2025-10-21	5.5000	5.5000	4.9500	4.9500	-14.655%	6	362	-78.788%
2025-10-20	4.9000	5.8000	4.4600	5.8000	+56.757%	19	356	-81.897%
2025-10-17	3.9000	3.9000	3.5000	3.7000	-16.854%	122	345	-71.622%
2025-10-16	4.9200	5.2000	4.3000	4.4500	-39.865%	281	430	-76.404%
2025-10-15	9.0000	9.0000	6.7000	7.4000	-20.516%	18	454	-85.811%
2025-10-14	8.0000	9.3100	7.5000	9.3100	+24.133%	14	446	-88.722%
2025-10-13	7.0000	7.6700	7.0000	7.5000	+36.364%	18	455	-86.000%
2025-10-10	5.3000	5.5000	5.3000	5.5000	+22.222%	40	465	-80.909%
2025-10-09	4.5000	4.5000	4.5000	4.5000	0.000%	10	469	-76.667%
2025-10-08	4.0000	4.5000	4.0000	4.5000	+12.500%	63	459	-76.667%
2025-10-07	4.0000	4.1000	3.8000	4.0000	+2.564%	23	446	-73.750%
2025-10-06	3.9500	4.0000	3.9000	3.9000	+11.429%	27	433	-73.077%
2025-10-03	3.4000	3.5000	3.4000	3.5000	+3.858%	3	408	-70.000%
2025-10-02	3.7000	3.7000	3.3400	3.3700	+1.506%	131	405	-68.843%
2025-10-01	3.3200	3.3200	3.3200	3.3200	-0.896%	4	296	-68.373%
2025-09-30	3.5000	3.5000	3.3500	3.3500	-6.944%	5	296	-68.657%
2025-09-29	3.1000	3.6000	3.0300	3.6000	+31.387%	15	292	-70.833%
2025-09-26	2.7400	2.7400	2.7400	2.7400	-2.143%	5	277	-61.679%
2025-09-25	2.8200	3.0000	2.7600	2.8000	-8.197%	55	275	-62.500%
2025-09-24	3.2000	3.2400	3.0000	3.0500	+22.000%	126	297	-65.574%
2025-09-23	2.5800	2.6000	2.5000	2.5000	+2.041%	28	192	-58.000%
2025-09-22	2.0000	2.4500	2.0000	2.4500	+22.500%	12	182	-57.143%
2025-09-19	2.0500	2.2500	2.0000	2.0000	+5.263%	51	172	-47.500%
2025-09-18	1.7500	1.9000	1.3400	1.9000	+37.681%	84	121	-44.737%
2025-09-17	1.2500	1.3800	1.2500	1.3800	-4.828%	80	76	-23.913%
2025-09-16	1.7000	1.7000	1.4300	1.4500	0.000%	24	25	-27.586%
2025-09-15	1.4500	1.4500	1.4500	1.4500	0.000%	1	1	-27.586%

.dark-mode .pzqBfP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pzqBfP{ color: #333333; background-color: white; border: 2px solid #333333; }ABAT20280121C3ABAT Jan 21 2028 3.00 Call (ABAT280121C00003000)option OPRA

ABAT20280121C3
ABAT Jan 21 2028 3.00 Call (ABAT280121C00003000)
option OPRA