Dark

ABAT20280121C5
ABAT Jan 21 2028 5.00 Call (ABAT280121C00005000)
option OPRA

EOD

Jul 24, 2026

0.75000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.7000	0.7500	0.6500	0.7500	0.000%	5	2,613	0.000%
2026-07-23	0.7500	0.7500	0.7500	0.7500	-3.846%	6	2,616	0.000%
2026-07-22	0.7800	0.7800	0.7800	0.7800	-2.500%	5	2,612	-3.846%
2026-07-21	0.6500	0.8000	0.6500	0.8000	+6.667%	4	2,608	-6.250%
2026-07-20	0.6500	0.7500	0.6500	0.7500	-2.597%	17	2,598	0.000%
2026-07-17	0.6500	0.7700	0.6300	0.7700	-3.750%	3	2,593	-2.597%
2026-07-16	0.9000	0.9000	0.8000	0.8000	-11.111%	44	2,591	-6.250%
2026-07-14	1.0000	1.0000	0.9000	0.9000	+3.448%	17	2,548	-16.667%
2026-07-13	0.8700	0.8700	0.8700	0.8700	0.000%	200	2,542	-13.793%
2026-07-10	1.2000	1.2000	0.8700	0.8700	-8.421%	22	2,542	-13.793%
2026-07-09	1.0000	1.0000	0.9500	0.9500	+18.750%	11	2,524	-21.053%
2026-07-08	0.8000	0.8100	0.8000	0.8000	-15.789%	13	2,525	-6.250%
2026-07-07	0.9700	1.0000	0.9300	0.9500	-5.000%	11	2,535	-21.053%
2026-07-01	1.1000	1.1500	1.0000	1.0000	-4.762%	37	2,531	-25.000%
2026-06-30	1.1000	1.1000	1.0500	1.0500	+14.130%	17	2,497	-28.571%
2026-06-29	0.9500	0.9500	0.9200	0.9200	-14.815%	3	2,482	-18.478%
2026-06-25	1.0800	1.0800	1.0800	1.0800	+8.000%	10	2,480	-30.556%
2026-06-24	1.0500	1.0500	0.9500	1.0000	-9.091%	40	2,480	-25.000%
2026-06-23	1.1800	1.1800	1.1000	1.1000	-9.091%	23	2,496	-31.818%
2026-06-22	1.2000	1.2200	1.0000	1.2100	-6.923%	133	2,494	-38.017%
2026-06-18	1.2500	1.3000	1.2500	1.3000	0.000%	15	2,536	-42.308%
2026-06-17	1.3300	1.3300	1.3000	1.3000	-7.143%	4	2,536	-42.308%
2026-06-16	1.4000	1.4000	1.4000	1.4000	-6.667%	5	2,536	-46.429%
2026-06-15	1.8800	1.8800	1.5000	1.5000	+1.351%	12	2,531	-50.000%
2026-06-12	1.4800	1.4800	1.4800	1.4800	+4.225%	15	2,519	-49.324%
2026-06-11	1.4200	1.4200	1.4200	1.4200	+7.576%	2	2,504	-47.183%
2026-06-10	1.6000	1.6000	1.3200	1.3200	-5.714%	34	2,506	-43.182%
2026-06-09	1.4500	1.4500	1.3000	1.4000	-24.324%	79	2,497	-46.429%
2026-06-08	1.8000	2.1500	1.5000	1.8500	+48.000%	196	2,422	-59.459%
2026-06-05	1.4900	1.4900	1.2500	1.2500	-26.901%	5	2,264	-40.000%
2026-06-04	1.5500	1.7100	1.5300	1.7100	-0.581%	8	2,264	-56.140%
2026-06-03	1.6500	1.7200	1.6500	1.7200	-5.495%	42	2,258	-56.395%
2026-06-02	1.7800	1.8700	1.7200	1.8200	+13.750%	13	2,218	-58.791%
2026-06-01	1.5900	1.7000	1.5000	1.6000	+3.226%	34	2,222	-53.125%
2026-05-29	1.6500	1.6600	1.5500	1.5500	-8.824%	10	2,194	-51.613%
2026-05-28	1.6500	1.8700	1.6500	1.7000	+3.030%	24	2,186	-55.882%
2026-05-27	1.6000	1.6500	1.5000	1.6500	+13.014%	32	2,168	-54.545%
2026-05-26	1.5200	1.5200	1.4200	1.4600	-5.806%	41	2,143	-48.630%
2026-05-22	1.6500	1.6500	1.5500	1.5500	+24.000%	7	2,120	-51.613%
2026-05-21	1.3000	1.3000	1.2500	1.2500	+4.167%	2	2,120	-40.000%
2026-05-20	1.2000	1.2500	1.2000	1.2000	+4.348%	12	2,120	-37.500%
2026-05-19	1.1500	1.3000	1.1200	1.1500	0.000%	57	2,061	-34.783%
2026-05-18	1.2500	1.2500	1.1500	1.1500	-14.815%	2	2,061	-34.783%
2026-05-15	1.4000	1.4000	1.2500	1.3500	-6.897%	19	2,061	-44.444%
2026-05-14	1.3600	1.6500	1.3600	1.4500	-6.452%	63	2,042	-48.276%
2026-05-13	1.5500	1.7000	1.4400	1.5500	+10.714%	82	2,000	-51.613%
2026-05-12	1.4500	1.4500	1.3000	1.4000	-8.497%	222	2,000	-46.429%
2026-05-11	1.3000	1.5300	1.3000	1.5300	+9.286%	12	2,000	-50.980%
2026-05-08	1.3300	1.4500	1.3300	1.4000	-6.667%	9	1,995	-46.429%
2026-05-07	1.5000	1.5000	1.5000	1.5000	-1.961%	1	1,994	-50.000%
2026-05-06	1.6000	1.6000	1.5300	1.5300	+9.286%	56	1,993	-50.980%
2026-05-05	1.5000	1.5000	1.4000	1.4000	-14.110%	5	1,943	-46.429%
2026-04-30	1.5500	1.6300	1.5500	1.6300	+10.884%	11	1,942	-53.988%
2026-04-29	1.4700	1.4700	1.4700	1.4700	+5.000%	1	1,932	-48.980%
2026-04-28	1.6500	1.6500	1.4000	1.4000	-12.500%	15	1,931	-46.429%
2026-04-27	1.6500	1.7000	1.6000	1.6000	-3.030%	22	1,929	-53.125%
2026-04-23	1.6500	1.6500	1.6500	1.6500	-5.714%	6	1,930	-54.545%
2026-04-22	1.7000	1.7500	1.7000	1.7500	+5.422%	21	1,930	-57.143%
2026-04-21	1.5500	1.6900	1.5500	1.6600	-2.353%	12	1,899	-54.819%
2026-04-20	1.6600	1.7000	1.6600	1.7000	-0.585%	2	1,899	-55.882%
2026-04-17	1.7500	1.7500	1.6700	1.7100	+14.000%	47	1,900	-56.140%
2026-04-16	1.4500	1.7000	1.4500	1.5000	+4.895%	16	1,854	-50.000%
2026-04-15	1.3500	1.5900	1.3500	1.4300	+10.000%	7	1,853	-47.552%
2026-04-14	1.2500	1.5000	1.2500	1.3000	-7.143%	15	1,853	-42.308%
2026-04-13	1.2000	1.4000	1.2000	1.4000	+3.704%	13	1,846	-46.429%
2026-04-10	1.5200	1.5200	1.3500	1.3500	+5.469%	8	1,839	-44.444%
2026-04-08	1.3000	1.3600	1.2800	1.2800	+11.304%	20	1,831	-41.406%
2026-04-07	1.1500	1.1500	1.1500	1.1500	-11.538%	1	1,841	-34.783%
2026-04-06	1.3000	1.3000	1.3000	1.3000	0.000%	1	1,842	-42.308%
2026-03-31	1.3000	1.3000	1.3000	1.3000	+6.557%	6	1,841	-42.308%
2026-03-30	1.2200	1.2200	1.2200	1.2200	+1.667%	1	1,842	-38.525%
2026-03-27	1.2000	1.2000	1.2000	1.2000	-7.692%	6	1,841	-37.500%
2026-03-26	1.3000	1.3000	1.3000	1.3000	-2.985%	2	1,840	-42.308%
2026-03-25	1.3000	1.3400	1.3000	1.3400	-0.741%	4	1,838	-44.030%
2026-03-24	1.5000	1.5000	1.3400	1.3500	-5.594%	6	1,838	-44.444%
2026-03-23	1.4300	1.4300	1.4300	1.4300	+2.143%	15	1,838	-47.552%
2026-03-20	1.6000	1.6000	1.3800	1.4000	-3.448%	247	1,831	-46.429%
2026-03-19	1.4000	1.4500	1.4000	1.4500	-12.121%	8	1,844	-48.276%
2026-03-17	1.5300	1.6500	1.5300	1.6500	0.000%	230	1,847	-54.545%
2026-03-16	1.7600	1.7600	1.6500	1.6500	-2.941%	46	1,847	-54.545%
2026-03-13	1.7500	1.7500	1.7000	1.7000	-7.104%	6	1,847	-55.882%
2026-03-12	1.8400	2.0500	1.8300	1.8300	-8.500%	4	1,847	-59.016%
2026-03-11	2.0000	2.0000	2.0000	2.0000	+21.951%	1	1,845	-62.500%
2026-03-09	1.7000	1.7100	1.6400	1.6400	-3.529%	17	1,844	-54.268%
2026-03-05	1.8000	1.8000	1.6700	1.7000	-17.073%	62	1,839	-55.882%
2026-03-03	2.0500	2.0500	2.0500	2.0500	+2.500%	1	1,844	-63.415%
2026-03-02	2.3000	2.3000	2.0000	2.0000	0.000%	125	1,843	-62.500%
2026-02-27	2.1500	2.1500	1.9900	2.0000	-4.762%	26	1,961	-62.500%
2026-02-26	2.1700	2.1700	2.1000	2.1000	-4.545%	32	1,973	-64.286%
2026-02-25	2.1500	2.3000	2.0000	2.2000	-8.333%	37	1,973	-65.909%
2026-02-24	2.4000	2.4000	2.4000	2.4000	+20.000%	1	1,973	-68.750%
2026-02-23	2.0000	2.0400	2.0000	2.0000	-5.660%	89	1,972	-62.500%
2026-02-20	2.2200	2.2600	2.0500	2.1200	-3.196%	68	2,015	-64.623%
2026-02-19	2.1300	2.4400	2.1300	2.1900	-5.603%	20	1,957	-65.753%
2026-02-18	2.3300	2.3500	2.3200	2.3200	+5.936%	16	1,956	-67.672%
2026-02-17	2.1800	2.3500	2.1500	2.1900	-2.667%	34	1,946	-65.753%
2026-02-13	2.3000	2.5000	1.9500	2.2500	+0.897%	18	1,948	-66.667%
2026-02-12	2.4700	2.4700	2.2300	2.2300	-12.549%	13	1,948	-66.368%
2026-02-11	2.4000	2.5500	2.4000	2.5500	+2.000%	20	1,950	-70.588%
2026-02-10	2.6700	2.7000	2.4000	2.5000	-1.961%	46	1,948	-70.000%
2026-02-09	2.5000	2.6000	2.4500	2.5500	-1.544%	14	1,910	-70.588%
2026-02-06	2.4000	2.7000	2.3000	2.5900	+22.170%	153	1,908	-71.042%
2026-02-05	2.4000	2.4000	2.1200	2.1200	-16.863%	10	1,783	-64.623%
2026-02-04	2.5500	2.5500	2.5500	2.5500	+5.372%	1	1,785	-70.588%
2026-02-03	2.4200	2.4200	2.4200	2.4200	+4.310%	1	1,784	-69.008%
2026-02-02	2.8900	2.8900	2.3200	2.3200	-5.306%	20	1,784	-67.672%
2026-01-30	2.5000	2.5000	2.4000	2.4500	-9.259%	3	1,801	-69.388%
2026-01-29	2.7000	2.7000	2.5100	2.7000	-12.621%	17	1,798	-72.222%
2026-01-28	3.1000	3.1000	2.9200	3.0900	+3.000%	7	1,810	-75.728%
2026-01-27	2.7000	3.0000	2.7000	3.0000	+15.385%	9	1,812	-75.000%
2026-01-26	3.0000	3.0000	2.6000	2.6000	-16.129%	30	1,809	-71.154%
2026-01-23	3.0000	3.1000	3.0000	3.1000	+3.679%	9	1,806	-75.806%
2026-01-22	2.8500	3.0000	2.8500	2.9900	+8.727%	11	1,803	-74.916%
2026-01-21	3.2000	3.2000	2.6000	2.7500	-12.141%	141	1,803	-72.727%
2026-01-20	3.2000	3.2000	3.1300	3.1300	-0.949%	10	1,671	-76.038%
2026-01-16	3.0300	3.1600	2.9800	3.1600	+1.935%	5	1,666	-76.266%
2026-01-15	3.3000	3.3000	3.1000	3.1000	-10.920%	21	1,666	-75.806%
2026-01-14	3.0000	3.4800	3.0000	3.4800	+6.098%	33	1,662	-78.448%
2026-01-13	3.5100	3.5100	3.0000	3.2800	-0.606%	19	1,638	-77.134%
2026-01-12	3.2000	3.4000	3.0000	3.3000	+6.452%	12	1,645	-77.273%
2026-01-09	2.9800	3.1100	2.9800	3.1000	+9.541%	5	1,643	-75.806%
2026-01-08	2.9100	2.9100	2.8200	2.8300	-5.667%	21	1,644	-73.498%
2026-01-07	3.0600	3.0600	2.9900	3.0000	+4.530%	4	1,636	-75.000%
2026-01-06	3.1500	3.4000	2.4000	2.8700	-7.717%	114	1,637	-73.868%
2026-01-05	2.5300	3.1100	2.5000	3.1100	+48.804%	24	1,593	-75.884%
2026-01-02	2.3000	2.3000	2.0900	2.0900	+12.973%	4	1,593	-64.115%
2025-12-31	2.0000	2.0000	1.8500	1.8500	-7.500%	29	1,598	-59.459%
2025-12-30	2.2400	2.2400	2.0000	2.0000	-9.910%	16	1,598	-62.500%
2025-12-29	2.2500	2.5500	2.2200	2.2200	-12.253%	55	1,598	-66.216%
2025-12-26	2.5300	2.5300	2.5300	2.5300	-12.759%	10	1,601	-70.356%
2025-12-23	2.9000	2.9000	2.9000	2.9000	+8.614%	12	1,611	-74.138%
2025-12-22	2.6000	2.7000	2.6000	2.6700	+8.537%	14	1,599	-71.910%
2025-12-19	2.6000	2.6000	2.4600	2.4600	+4.237%	7	1,610	-69.512%
2025-12-18	2.3600	2.3600	2.3600	2.3600	+0.426%	15	1,615	-68.220%
2025-12-17	2.3900	2.4000	2.3500	2.3500	-2.083%	5	1,630	-68.085%
2025-12-16	2.4000	2.4000	2.4000	2.4000	-16.955%	10	1,629	-68.750%
2025-12-15	2.3000	2.9000	2.3000	2.8900	+9.057%	616	1,639	-74.048%
2025-12-12	2.6500	2.6500	2.6500	2.6500	+6.000%	1	1,030	-71.698%
2025-12-11	2.5000	2.5000	2.5000	2.5000	-3.846%	3	1,031	-70.000%
2025-12-10	2.6000	2.6000	2.6000	2.6000	-10.345%	1	1,032	-71.154%
2025-12-08	2.9000	2.9000	2.9000	2.9000	+7.407%	10	1,033	-74.138%
2025-12-05	2.9000	2.9500	2.6100	2.7000	+14.894%	15	1,023	-72.222%
2025-12-04	2.7500	2.7500	2.3500	2.3500	-6.000%	2	1,013	-68.085%
2025-12-03	2.5000	2.5000	2.5000	2.5000	-2.724%	14	1,011	-70.000%
2025-12-02	2.5000	2.5700	2.5000	2.5700	-4.815%	2	1,011	-70.817%
2025-12-01	2.3000	2.7000	2.0000	2.7000	+10.204%	8	1,010	-72.222%
2025-11-28	2.5500	2.5500	2.4500	2.4500	+6.522%	5	1,006	-69.388%
2025-11-26	2.3700	2.3700	2.3000	2.3000	+2.222%	2	1,003	-67.391%
2025-11-25	2.2500	2.2500	2.2500	2.2500	+0.897%	2	1,003	-66.667%
2025-11-24	2.2300	2.2300	2.2300	2.2300	-0.446%	1	1,001	-66.368%
2025-11-21	2.4700	2.4700	2.1000	2.2400	-7.438%	5	1,001	-66.518%
2025-11-20	2.3000	2.4200	2.3000	2.4200	-13.571%	5	1,001	-69.008%
2025-11-19	2.8000	2.8000	2.8000	2.8000	+22.807%	5	998	-73.214%
2025-11-18	2.2800	2.2800	2.2800	2.2800	+3.636%	3	998	-67.105%
2025-11-17	2.3000	2.3800	2.1000	2.2000	-10.931%	78	997	-65.909%
2025-11-14	2.4000	2.5000	2.3500	2.4700	-1.200%	77	1,031	-69.636%
2025-11-13	2.6000	2.6000	2.5000	2.5000	-16.667%	6	1,006	-70.000%
2025-11-12	2.9500	3.0000	2.9500	3.0000	+4.530%	25	1,000	-75.000%
2025-11-11	2.8300	3.0800	2.8300	2.8700	-3.691%	203	999	-73.868%
2025-11-10	3.0000	3.0900	2.9500	2.9800	-0.667%	28	796	-74.832%
2025-11-07	2.2500	3.0000	2.2500	3.0000	+16.732%	22	811	-75.000%
2025-11-06	2.5300	2.6000	2.5300	2.5700	-1.154%	15	821	-70.817%
2025-11-05	2.8300	2.8500	2.6000	2.6000	-3.704%	11	828	-71.154%
2025-11-04	2.9100	2.9100	2.6300	2.7000	-6.897%	31	833	-72.222%
2025-11-03	3.5900	3.6000	2.9000	2.9000	-17.143%	59	852	-74.138%
2025-10-31	3.6000	3.6000	3.5000	3.5000	-5.405%	6	852	-78.571%
2025-10-30	3.6300	3.7000	3.6000	3.7000	-2.632%	5	848	-79.730%
2025-10-29	3.8300	3.9000	3.7000	3.8000	+1.604%	33	851	-80.263%
2025-10-28	3.9000	3.9000	3.6000	3.7400	-4.592%	23	864	-79.947%
2025-10-27	4.0000	4.0000	3.5000	3.9200	-13.846%	68	901	-80.867%
2025-10-24	4.6000	4.7000	4.5000	4.5500	+8.333%	8	901	-83.516%
2025-10-23	4.5000	4.5700	4.2000	4.2000	+2.439%	113	897	-82.143%
2025-10-22	4.5000	4.5000	4.1000	4.1000	-10.870%	35	985	-81.707%
2025-10-21	4.9900	5.1000	4.5000	4.6000	-10.156%	68	956	-83.696%
2025-10-20	4.4400	5.1200	4.2000	5.1200	+56.098%	336	926	-85.352%
2025-10-17	3.5500	3.5500	3.2800	3.2800	-20.000%	27	679	-77.134%
2025-10-16	4.0000	4.9700	3.8000	4.1000	-42.976%	153	678	-81.707%
2025-10-15	8.6000	9.1000	6.0000	7.1900	-20.111%	74	619	-89.569%
2025-10-14	6.7000	9.1000	6.5000	9.0000	+33.929%	26	639	-91.667%
2025-10-13	6.3500	7.7000	6.3500	6.7200	+46.087%	136	623	-88.839%
2025-10-10	4.5900	5.2000	4.4000	4.6000	+10.312%	32	566	-83.696%
2025-10-09	3.9500	4.2500	3.8000	4.1700	+9.449%	17	568	-82.014%
2025-10-08	3.6500	3.8100	3.6500	3.8100	+7.627%	81	558	-80.315%
2025-10-07	3.4700	3.7000	3.4000	3.5400	+14.194%	19	590	-78.814%
2025-10-06	3.9000	3.9000	2.9500	3.1000	+8.014%	32	590	-75.806%
2025-10-03	3.0500	3.2000	2.7200	2.8700	-2.712%	30	584	-73.868%
2025-10-02	3.2000	3.2000	2.8500	2.9500	-7.813%	24	572	-74.576%
2025-10-01	3.1300	3.2000	3.0300	3.2000	+9.215%	64	550	-76.563%
2025-09-30	3.3600	3.3600	2.8800	2.9300	-0.340%	257	510	-74.403%
2025-09-29	2.6700	3.0000	2.5400	2.9400	+13.514%	37	278	-74.490%
2025-09-26	2.5100	2.6000	2.5100	2.5900	+3.600%	11	247	-71.042%
2025-09-25	2.4000	2.6000	2.3000	2.5000	-9.091%	70	236	-70.000%
2025-09-24	3.0000	3.1000	2.4300	2.7500	+19.565%	155	166	-72.727%
2025-09-23	2.4200	2.9000	2.3000	2.3000	+18.557%	12	37	-67.391%
2025-09-22	2.0000	2.1200	1.9400	1.9400	-5.366%	10	29	-61.340%
2025-09-19	1.6200	2.0500	1.5500	2.0500	+24.242%	8	20	-63.415%
2025-09-18	1.6500	1.6500	1.6500	1.6500	+13.793%	2	13	-54.545%
2025-09-16	1.4500	1.4500	1.3000	1.4500	0.000%	11	11	-48.276%

.dark-mode .R4cq47{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R4cq47{ color: #333333; background-color: white; border: 2px solid #333333; }ABAT20280121C5ABAT Jan 21 2028 5.00 Call (ABAT280121C00005000)option OPRA

ABAT20280121C5
ABAT Jan 21 2028 5.00 Call (ABAT280121C00005000)
option OPRA