Dark

ABAT20280121C4
ABAT Jan 21 2028 4.00 Call (ABAT280121C00004000)
option OPRA

EOD

Sep 9, 2026

0.8800-10.204%(-0.1000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.8800	0.8800	0.8800	0.8800	-10.204%	5	1,138	0.000%
2026-09-04	1.0500	1.0500	0.9800	0.9800	-2.000%	5	1,138	-10.204%
2026-09-02	1.0200	1.0200	1.0000	1.0000	+5.263%	16	1,138	-12.000%
2026-08-31	0.9500	0.9500	0.9500	0.9500	-13.636%	7	1,128	-7.368%
2026-08-27	0.8000	1.1000	0.8000	1.1000	+46.667%	9	1,121	-20.000%
2026-08-24	0.7500	0.7500	0.7500	0.7500	-12.791%	3	1,120	+17.333%
2026-08-21	0.8500	0.8700	0.8500	0.8600	+17.808%	6	1,120	+2.326%
2026-08-20	0.8500	0.8500	0.7300	0.7300	-3.947%	12	1,116	+20.548%
2026-08-19	0.7000	0.7600	0.7000	0.7600	-19.149%	2	1,106	+15.789%
2026-08-17	0.9400	0.9400	0.9400	0.9400	+1.075%	1	1,106	-6.383%
2026-08-13	0.9300	0.9300	0.9300	0.9300	-2.105%	100	1,105	-5.376%
2026-08-10	1.0500	1.0600	0.9500	0.9500	-9.524%	13	1,005	-7.368%
2026-08-07	0.9000	1.0500	0.9000	1.0500	+22.093%	16	1,005	-16.190%
2026-08-04	0.7900	0.8600	0.7900	0.8600	+14.667%	6	995	+2.326%
2026-08-03	0.7500	0.7500	0.7500	0.7500	+11.940%	5	990	+17.333%
2026-07-30	0.6600	0.7400	0.6600	0.6700	-4.286%	7	986	+31.343%
2026-07-29	0.7600	0.7600	0.7000	0.7000	-4.110%	76	981	+25.714%
2026-07-28	0.7000	0.7600	0.6300	0.7300	-8.750%	66	980	+20.548%
2026-07-27	0.8000	0.8000	0.8000	0.8000	-3.614%	1	978	+10.000%
2026-07-24	0.8300	0.8300	0.8300	0.8300	-17.000%	10	978	+6.024%
2026-07-22	0.9700	1.0000	0.9200	1.0000	+17.647%	53	988	-12.000%
2026-07-21	0.9300	0.9300	0.8200	0.8500	+3.659%	11	980	+3.529%
2026-07-20	1.0000	1.0000	0.8200	0.8200	-6.818%	12	980	+7.317%
2026-07-17	0.9000	0.9000	0.8800	0.8800	-7.368%	12	973	0.000%
2026-07-16	0.9500	0.9500	0.9500	0.9500	-11.215%	4	961	-7.368%
2026-07-14	1.0700	1.0700	1.0700	1.0700	+9.184%	2	957	-17.757%
2026-07-13	1.0000	1.0300	0.9800	0.9800	-9.259%	5	959	-10.204%
2026-07-10	1.0800	1.0800	1.0800	1.0800	+3.846%	1	954	-18.519%
2026-07-08	1.0400	1.0400	1.0400	1.0400	+4.000%	2	955	-15.385%
2026-06-26	1.1500	1.1500	1.0000	1.0000	0.000%	3	957	-12.000%
2026-06-25	1.2300	1.2300	1.0000	1.0000	-9.910%	2	958	-12.000%
2026-06-24	1.2100	1.2500	1.1100	1.1100	-20.714%	4	958	-20.721%
2026-06-23	1.4000	1.4000	1.4000	1.4000	0.000%	1	957	-37.143%
2026-06-22	1.4000	1.4000	1.4000	1.4000	-7.895%	1	957	-37.143%
2026-06-16	1.6000	1.6900	1.5200	1.5200	-8.434%	13	956	-42.105%
2026-06-15	1.8400	1.8400	1.6600	1.6600	+0.606%	20	964	-46.988%
2026-06-12	1.7800	1.8000	1.6500	1.6500	-21.429%	50	948	-46.667%
2026-06-11	1.6500	2.1000	1.5500	2.1000	+28.049%	4	964	-58.095%
2026-06-09	1.5500	1.6500	1.5000	1.6400	-24.074%	33	961	-46.341%
2026-06-08	1.9700	2.5000	1.9000	2.1600	+48.966%	56	930	-59.259%
2026-06-05	1.4800	1.4800	1.4000	1.4500	-25.258%	14	940	-39.310%
2026-06-04	1.6500	1.9400	1.6500	1.9400	+6.593%	83	952	-54.639%
2026-06-03	2.2000	2.2000	1.8200	1.8200	-13.333%	9	1,030	-51.648%
2026-06-02	2.0500	2.1000	2.0500	2.1000	+19.318%	6	1,029	-58.095%
2026-06-01	1.8900	1.8900	1.7600	1.7600	-4.865%	29	1,026	-50.000%
2026-05-29	1.8000	1.8500	1.8000	1.8500	-7.500%	4	1,013	-52.432%
2026-05-28	1.8000	2.0700	1.8000	2.0000	+14.286%	28	1,011	-56.000%
2026-05-27	1.7900	1.8300	1.7500	1.7500	0.000%	36	990	-49.714%
2026-05-26	1.8000	1.8000	1.7500	1.7500	+12.903%	3	966	-49.714%
2026-05-22	1.5000	1.7000	1.5000	1.5500	+6.897%	9	959	-43.226%
2026-05-21	1.5200	1.5200	1.4500	1.4500	+2.113%	18	941	-39.310%
2026-05-20	1.3800	1.4200	1.3800	1.4200	+1.429%	22	941	-38.028%
2026-05-18	1.3000	1.4000	1.3000	1.4000	-24.324%	47	898	-37.143%
2026-05-13	1.7500	1.8500	1.7500	1.8500	+23.333%	89	898	-52.432%
2026-05-12	1.7000	1.8000	1.5000	1.5000	-11.765%	59	750	-41.333%
2026-05-11	1.7500	1.7500	1.7000	1.7000	+1.796%	20	750	-48.235%
2026-05-08	1.5900	1.6700	1.5500	1.6700	+7.742%	45	730	-47.305%
2026-05-07	1.8000	1.8000	1.5500	1.5500	-13.889%	23	706	-43.226%
2026-05-06	1.6500	1.8000	1.6500	1.8000	+7.143%	13	683	-51.111%
2026-05-05	1.6500	1.6800	1.4500	1.6800	+5.000%	39	670	-47.619%
2026-05-04	1.6000	1.6000	1.6000	1.6000	-8.571%	10	635	-45.000%
2026-04-30	1.9500	1.9500	1.7500	1.7500	+5.422%	5	635	-49.714%
2026-04-29	1.8000	1.8000	1.5500	1.6600	-5.143%	19	633	-46.988%
2026-04-28	1.8000	1.8000	1.7000	1.7500	+2.339%	17	624	-49.714%
2026-04-27	1.7000	1.7500	1.7000	1.7100	-3.390%	18	607	-48.538%
2026-04-24	1.8000	1.8000	1.7000	1.7700	-1.667%	27	595	-50.282%
2026-04-23	1.7000	1.8000	1.7000	1.8000	-5.263%	3	587	-51.111%
2026-04-22	1.9000	1.9000	1.9000	1.9000	+5.556%	1	584	-53.684%
2026-04-21	1.8000	1.8500	1.7400	1.8000	-5.263%	15	570	-51.111%
2026-04-20	1.6700	1.9000	1.6700	1.9000	0.000%	2	570	-53.684%
2026-04-17	1.9000	1.9500	1.8800	1.9000	+7.955%	22	570	-53.684%
2026-04-16	1.7200	1.8000	1.6700	1.7600	+12.102%	36	566	-50.000%
2026-04-14	1.5700	1.5700	1.5700	1.5700	+6.081%	10	566	-43.949%
2026-04-10	1.4800	1.4800	1.4800	1.4800	+2.069%	1	556	-40.541%
2026-04-08	1.5000	1.5000	1.4500	1.4500	+7.407%	9	555	-39.310%
2026-04-07	1.3500	1.3500	1.3500	1.3500	-3.571%	1	555	-34.815%
2026-04-02	1.4000	1.4000	1.4000	1.4000	+3.704%	3	558	-37.143%
2026-03-31	1.3500	1.3500	1.3500	1.3500	+3.846%	1	558	-34.815%
2026-03-30	1.3500	1.3500	1.2100	1.3000	0.000%	4	559	-32.308%
2026-03-27	1.3000	1.3000	1.3000	1.3000	-4.412%	1	559	-32.308%
2026-03-26	1.4700	1.4700	1.3600	1.3600	-8.725%	28	560	-35.294%
2026-03-25	1.5300	1.5300	1.4800	1.4900	+2.759%	17	559	-40.940%
2026-03-24	1.4800	1.4800	1.4500	1.4500	-4.605%	25	559	-39.310%
2026-03-23	1.5700	1.6000	1.4500	1.5200	-6.173%	53	579	-42.105%
2026-03-20	1.6700	1.6700	1.6100	1.6200	+2.532%	50	582	-45.679%
2026-03-19	1.6000	1.6300	1.5500	1.5800	-7.059%	10	536	-44.304%
2026-03-18	1.8000	1.8000	1.6600	1.7000	-3.955%	15	538	-48.235%
2026-03-17	1.9400	1.9400	1.7700	1.7700	-7.813%	26	539	-50.282%
2026-03-16	1.9800	1.9800	1.8000	1.9200	-13.901%	3	528	-54.167%
2026-03-12	1.9300	2.2300	1.9300	2.2300	+5.687%	3	526	-60.538%
2026-03-11	2.1300	2.1400	2.1100	2.1100	+1.932%	32	529	-58.294%
2026-03-10	1.9000	2.1000	1.9000	2.0700	+13.736%	116	529	-57.488%
2026-03-09	1.9500	2.1000	1.7800	1.8200	-11.220%	158	498	-51.648%
2026-03-06	2.0500	2.0700	2.0500	2.0500	-7.658%	161	579	-57.073%
2026-03-04	2.2200	2.2200	2.2200	2.2200	+5.213%	1	461	-60.360%
2026-03-03	2.1000	2.1400	2.0500	2.1100	+0.476%	12	460	-58.294%
2026-03-02	2.2500	2.2500	2.1000	2.1000	-4.545%	15	454	-58.095%
2026-02-27	2.2900	2.3000	2.1700	2.2000	-3.930%	26	465	-60.000%
2026-02-26	2.2500	2.2900	2.2500	2.2900	-6.531%	32	466	-61.572%
2026-02-25	2.4500	2.4500	2.4500	2.4500	0.000%	1	451	-64.082%
2026-02-24	2.4500	2.4500	2.4500	2.4500	+6.522%	1	451	-64.082%
2026-02-23	2.1500	2.3000	2.1500	2.3000	+6.977%	89	451	-61.739%
2026-02-20	2.3000	2.3100	2.1500	2.1500	-6.114%	69	500	-59.070%
2026-02-19	2.5200	2.5200	2.2500	2.2900	-6.531%	23	435	-61.572%
2026-02-18	2.4300	2.4500	2.4300	2.4500	+2.083%	6	418	-64.082%
2026-02-17	2.4300	2.5000	2.3000	2.4000	+4.348%	35	414	-63.333%
2026-02-13	2.4700	2.4700	2.3000	2.3000	-6.122%	16	426	-61.739%
2026-02-12	2.6000	2.6000	2.3900	2.4500	-8.582%	8	426	-64.082%
2026-02-11	2.7000	2.7000	2.6000	2.6800	-4.286%	19	420	-67.164%
2026-02-10	2.7700	2.8000	2.7700	2.8000	+7.692%	2	410	-68.571%
2026-02-09	2.7000	2.7000	2.6000	2.6000	-5.109%	14	408	-66.154%
2026-02-06	2.5000	2.7400	2.5000	2.7400	+16.596%	26	416	-67.883%
2026-02-05	3.0000	3.0000	2.3500	2.3500	-14.545%	4	406	-62.553%
2026-02-04	3.3000	3.3000	2.7500	2.7500	+1.103%	2	402	-68.000%
2026-02-03	2.7200	2.7200	2.7200	2.7200	+12.397%	1	400	-67.647%
2026-02-02	2.7000	2.7000	2.4200	2.4200	-9.363%	29	401	-63.636%
2026-01-30	2.6500	2.7000	2.6500	2.6700	-5.319%	17	398	-67.041%
2026-01-29	2.8200	2.8200	2.8200	2.8200	-14.545%	2	381	-68.794%
2026-01-27	3.3000	3.3000	3.3000	3.3000	+6.452%	20	382	-73.333%
2026-01-26	3.2000	3.2000	3.1000	3.1000	-1.274%	8	377	-71.613%
2026-01-23	3.3000	3.3000	3.1000	3.1400	-0.317%	9	381	-71.975%
2026-01-22	3.1500	3.1500	3.1500	3.1500	+6.780%	8	375	-72.063%
2026-01-21	3.3400	3.4000	2.9500	2.9500	-10.606%	13	379	-70.169%
2026-01-20	3.3000	3.3000	3.3000	3.3000	0.000%	2	375	-73.333%
2026-01-16	3.3000	3.3000	3.3000	3.3000	-1.493%	3	375	-73.333%
2026-01-15	3.5800	3.5800	3.3500	3.3500	-11.376%	2	375	-73.731%
2026-01-14	3.5000	3.7800	3.4000	3.7800	+6.479%	4	373	-76.720%
2026-01-13	3.5500	3.5500	3.5500	3.5500	+4.412%	1	377	-75.211%
2026-01-12	3.2500	3.5200	3.2500	3.4000	+3.030%	8	377	-74.118%
2026-01-09	3.4000	3.4000	3.0000	3.3000	+10.738%	8	374	-73.333%
2026-01-08	3.0000	3.2000	2.9200	2.9800	+6.429%	25	376	-70.470%
2026-01-07	2.8000	2.8000	2.8000	2.8000	-3.448%	5	387	-68.571%
2026-01-06	3.0200	3.0200	2.9000	2.9000	+28.889%	3	387	-69.655%
2026-01-02	2.2400	2.2500	2.2400	2.2500	+12.500%	75	387	-60.889%
2025-12-31	2.0000	2.0000	2.0000	2.0000	-0.498%	11	387	-56.000%
2025-12-30	2.3000	2.3000	2.0100	2.0100	-22.692%	52	387	-56.219%
2025-12-29	2.6000	2.6000	2.6000	2.6000	-8.451%	2	427	-66.154%
2025-12-26	2.5500	2.8400	2.5500	2.8400	-2.069%	25	427	-69.014%
2025-12-23	2.6000	2.9000	2.6000	2.9000	+6.227%	4	430	-69.655%
2025-12-22	2.9200	2.9200	2.7300	2.7300	+11.429%	6	430	-67.766%
2025-12-18	2.4500	2.4500	2.4500	2.4500	-7.197%	15	431	-64.082%
2025-12-17	2.2000	2.6400	2.2000	2.6400	+5.600%	6	423	-66.667%
2025-12-15	2.5000	2.5000	2.5000	2.5000	-19.355%	1	423	-64.800%
2025-12-11	2.6900	3.1000	2.6900	3.1000	+10.714%	6	424	-71.613%
2025-12-10	2.8800	2.8800	2.8000	2.8000	-3.448%	9	425	-68.571%
2025-12-09	2.9000	2.9000	2.9000	2.9000	-3.333%	5	434	-69.655%
2025-12-08	3.0000	3.0000	3.0000	3.0000	-6.250%	1	429	-70.667%
2025-12-05	3.2000	3.2000	3.2000	3.2000	+12.281%	15	430	-72.500%
2025-12-04	2.6400	2.8500	2.6400	2.8500	+11.328%	26	430	-69.123%
2025-12-03	2.7000	2.7000	2.5600	2.5600	+2.400%	6	425	-65.625%
2025-12-02	2.5100	2.5100	2.5000	2.5000	+2.041%	2	425	-64.800%
2025-11-26	2.4500	2.4500	2.4500	2.4500	+5.150%	3	425	-64.082%
2025-11-25	2.3300	2.3300	2.3300	2.3300	-6.800%	2	425	-62.232%
2025-11-24	2.2600	2.5000	2.2600	2.5000	+11.111%	10	425	-64.800%
2025-11-21	2.3500	2.3500	2.2500	2.2500	-10.000%	7	419	-60.889%
2025-11-20	2.8000	2.8000	2.5000	2.5000	-10.714%	9	419	-64.800%
2025-11-19	2.8600	2.8600	2.8000	2.8000	+3.321%	12	414	-68.571%
2025-11-18	2.5800	2.7500	2.5800	2.7100	+12.917%	4	410	-67.528%
2025-11-17	2.4000	2.4000	2.4000	2.4000	-4.000%	2	409	-63.333%
2025-11-14	2.5000	2.5000	2.5000	2.5000	0.000%	1	409	-64.800%
2025-11-13	2.5000	2.5000	2.5000	2.5000	-21.875%	2	409	-64.800%
2025-11-12	3.1000	3.2000	3.1000	3.2000	+6.667%	12	409	-72.500%
2025-11-10	3.4000	3.5000	3.0000	3.0000	+1.695%	15	409	-70.667%
2025-11-07	2.8300	2.9500	2.8300	2.9500	+5.357%	6	409	-70.169%
2025-11-06	2.8000	2.8000	2.8000	2.8000	-6.040%	1	409	-68.571%
2025-11-05	2.8200	2.9800	2.8200	2.9800	-0.667%	2	409	-70.470%
2025-11-03	3.4300	3.4300	3.0000	3.0000	-11.765%	28	401	-70.667%
2025-10-31	3.6900	3.6900	3.4000	3.4000	-12.821%	15	401	-74.118%
2025-10-30	4.5000	4.5000	3.8500	3.9000	-2.500%	5	398	-77.436%
2025-10-29	4.0000	4.0000	3.8000	4.0000	-4.762%	4	397	-78.000%
2025-10-27	4.0000	4.2000	4.0000	4.2000	-2.326%	2	395	-79.048%
2025-10-23	4.3000	4.3000	4.3000	4.3000	-8.511%	3	395	-79.535%
2025-10-22	4.2900	4.7000	4.2900	4.7000	-2.083%	2	395	-81.277%
2025-10-21	5.2000	5.5000	4.8000	4.8000	-4.000%	21	397	-81.667%
2025-10-20	4.9000	5.1100	4.4000	5.0000	+38.889%	10	380	-82.400%
2025-10-17	3.4000	4.2000	3.3000	3.6000	-14.286%	35	374	-75.556%
2025-10-16	4.7000	5.4000	4.0300	4.2000	-43.243%	109	369	-79.048%
2025-10-15	7.7000	7.7000	7.4000	7.4000	-6.329%	22	348	-88.108%
2025-10-14	7.2000	7.9000	7.2000	7.9000	+12.857%	2	348	-88.861%
2025-10-13	7.4000	7.4000	7.0000	7.0000	+45.833%	3	347	-87.429%
2025-10-10	4.7000	5.0000	4.7000	4.8000	+33.333%	21	346	-81.667%
2025-10-08	3.6000	3.6000	3.6000	3.6000	-10.000%	1	341	-75.556%
2025-10-07	3.7500	4.0000	3.7500	4.0000	+9.589%	3	341	-78.000%
2025-10-06	3.2500	3.7000	3.2200	3.6500	+15.873%	17	342	-75.890%
2025-10-03	3.1600	3.1600	3.1500	3.1500	+5.000%	7	333	-72.063%
2025-10-02	3.3000	3.3000	3.0000	3.0000	-10.714%	4	339	-70.667%
2025-10-01	3.2000	3.3600	3.2000	3.3600	+12.000%	10	336	-73.810%
2025-09-30	3.0000	3.0000	3.0000	3.0000	+1.695%	1	341	-70.667%
2025-09-29	2.9500	2.9500	2.9500	2.9500	+3.873%	5	340	-70.169%
2025-09-26	2.7500	2.8400	2.5100	2.8400	+7.985%	24	340	-69.014%
2025-09-25	2.7500	2.8000	2.6000	2.6300	-12.333%	49	344	-66.540%
2025-09-24	3.1400	3.1400	2.8000	3.0000	+25.000%	85	310	-70.667%
2025-09-23	2.3000	3.0000	1.8500	2.4000	+6.667%	154	291	-63.333%
2025-09-22	2.1000	2.2500	1.7500	2.2500	+25.000%	34	153	-60.889%
2025-09-19	1.9000	2.1500	1.7300	1.8000	+38.462%	73	130	-51.111%
2025-09-16	1.3000	1.3000	1.3000	1.3000	+60.494%	2	57	-32.308%
2025-09-15	1.6000	1.6000	0.8100	0.8100	0.000%	56	55	+8.642%

.dark-mode .nvZ1fj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nvZ1fj{ color: #333333; background-color: white; border: 2px solid #333333; }ABAT20280121C4ABAT Jan 21 2028 4.00 Call (ABAT280121C00004000)option OPRA

ABAT20280121C4
ABAT Jan 21 2028 4.00 Call (ABAT280121C00004000)
option OPRA