Dark

ABAT20280121C7
ABAT Jan 21 2028 7.00 Call (ABAT280121C00007000)
option OPRA

EOD

Jul 27, 2026

0.4300-35.821%(-0.2400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.4300	0.4300	0.4300	0.4300	-35.821%	1	1,227	0.000%
2026-07-22	0.5800	0.6700	0.5800	0.6700	+3.077%	3	1,226	-35.821%
2026-07-21	0.6500	0.6500	0.5500	0.6500	+12.069%	10	1,226	-33.846%
2026-07-20	0.6000	0.6000	0.5700	0.5800	-7.937%	18	1,225	-25.862%
2026-07-17	0.6500	0.6500	0.5700	0.6300	-3.077%	6	1,234	-31.746%
2026-07-16	0.6500	0.7700	0.6500	0.6500	-7.143%	4	1,234	-33.846%
2026-07-15	0.7700	0.7700	0.7000	0.7000	-9.091%	6	1,234	-38.571%
2026-07-14	0.7700	0.8200	0.7700	0.7700	+22.222%	9	1,235	-44.156%
2026-07-13	0.6500	0.6500	0.6300	0.6300	-10.000%	18	1,240	-31.746%
2026-07-09	0.7900	0.7900	0.7000	0.7000	-6.667%	17	1,232	-38.571%
2026-07-08	0.9400	0.9400	0.7500	0.7500	-6.250%	5	1,247	-42.667%
2026-07-07	0.8900	0.9500	0.8000	0.8000	-20.000%	5	1,247	-46.250%
2026-07-06	1.0000	1.0000	1.0000	1.0000	+25.000%	2	1,245	-57.000%
2026-07-02	0.8000	0.9000	0.8000	0.8000	-11.111%	5	1,244	-46.250%
2026-07-01	0.8500	0.9000	0.8500	0.9000	+4.651%	12	1,244	-52.222%
2026-06-30	0.9100	0.9100	0.8600	0.8600	-9.474%	3	1,237	-50.000%
2026-06-29	0.9500	0.9500	0.9500	0.9500	+20.253%	5	1,234	-54.737%
2026-06-26	0.8000	0.8500	0.7500	0.7900	-1.250%	31	1,234	-45.570%
2026-06-24	0.8500	0.8500	0.8000	0.8000	-25.926%	17	1,241	-46.250%
2026-06-22	1.1500	1.1500	1.0800	1.0800	+2.857%	11	1,226	-60.185%
2026-06-18	1.1000	1.1000	0.9900	1.0500	0.000%	18	1,214	-59.048%
2026-06-17	1.0500	1.0500	1.0500	1.0500	-4.545%	2	1,214	-59.048%
2026-06-16	1.2500	1.2500	1.1000	1.1000	-8.333%	7	1,213	-60.909%
2026-06-15	1.7800	1.7800	1.2000	1.2000	+1.695%	30	1,211	-64.167%
2026-06-11	1.1800	1.1800	1.1800	1.1800	+12.381%	2	1,230	-63.559%
2026-06-10	1.0500	1.0500	1.0500	1.0500	-4.545%	2	1,232	-59.048%
2026-06-09	1.2000	1.2000	1.1000	1.1000	-34.524%	12	1,234	-60.909%
2026-06-08	1.4500	1.7000	1.3600	1.6800	+68.000%	48	1,237	-74.405%
2026-06-05	1.0800	1.1000	1.0000	1.0000	-25.926%	13	1,259	-57.000%
2026-06-04	1.4000	1.4000	1.3500	1.3500	-3.571%	2	1,261	-68.148%
2026-06-03	1.4000	1.4000	1.3500	1.4000	-3.448%	12	1,260	-69.286%
2026-06-02	1.4500	1.4500	1.4500	1.4500	+16.000%	85	1,249	-70.345%
2026-06-01	1.2500	1.2500	1.2500	1.2500	-7.407%	1	1,334	-65.600%
2026-05-29	1.4000	1.4000	1.3500	1.3500	-13.462%	7	1,335	-68.148%
2026-05-28	1.2900	1.5600	1.2900	1.5600	+73.333%	93	1,335	-72.436%
2026-05-27	0.9000	0.9000	0.9000	0.9000	-30.769%	1	1,408	-52.222%
2026-05-26	1.0500	1.3000	1.0500	1.3000	+16.071%	15	1,409	-66.923%
2026-05-22	1.1400	1.1400	1.1200	1.1200	-2.609%	5	1,411	-61.607%
2026-05-21	1.1500	1.1500	1.1500	1.1500	+27.778%	1	1,411	-62.609%
2026-05-20	0.9000	0.9000	0.9000	0.9000	-7.216%	9	1,411	-52.222%
2026-05-19	1.1300	1.1300	0.9700	0.9700	-3.000%	2	1,415	-55.670%
2026-05-18	1.0000	1.0000	0.9000	1.0000	-17.355%	22	1,415	-57.000%
2026-05-14	1.2000	1.2100	1.2000	1.2100	-16.552%	2	1,415	-64.463%
2026-05-13	1.4500	1.4500	1.3000	1.4500	+26.087%	4	1,415	-70.345%
2026-05-12	1.1000	1.1500	1.1000	1.1500	-4.167%	11	1,415	-62.609%
2026-05-11	1.1500	1.2000	1.1500	1.2000	-8.397%	13	1,415	-64.167%
2026-05-08	1.3100	1.3100	1.3100	1.3100	+15.929%	1	1,416	-67.176%
2026-05-07	1.3000	1.3500	1.0500	1.1300	-1.739%	52	1,415	-61.947%
2026-05-05	1.1000	1.1500	1.1000	1.1500	+4.545%	4	1,369	-62.609%
2026-05-04	1.2600	1.2600	1.1000	1.1000	-19.708%	42	1,366	-60.909%
2026-04-28	1.4200	1.4200	1.3500	1.3700	+14.167%	3	1,356	-68.613%
2026-04-24	1.2000	1.2000	1.2000	1.2000	-7.692%	1	1,355	-64.167%
2026-04-23	1.3000	1.3000	1.3000	1.3000	-10.345%	1	1,354	-66.923%
2026-04-22	1.4500	1.4500	1.4500	1.4500	+7.407%	20	1,353	-70.345%
2026-04-21	1.3500	1.3500	1.3500	1.3500	+2.273%	3	1,333	-68.148%
2026-04-17	1.7500	1.7500	1.3200	1.3200	+10.000%	5	1,330	-67.424%
2026-04-15	1.2000	1.2000	1.2000	1.2000	+100.000%	2	1,332	-64.167%
2026-04-13	0.6000	0.6000	0.6000	0.6000	-50.413%	1	1,332	-28.333%
2026-04-08	1.2100	1.2100	1.2100	1.2100	+23.469%	1	1,333	-64.463%
2026-04-07	0.9000	0.9800	0.8800	0.9800	-11.712%	8	1,332	-56.122%
2026-04-06	1.1100	1.1100	1.1100	1.1100	+3.738%	3	1,326	-61.261%
2026-04-02	1.0700	1.0700	1.0700	1.0700	-2.727%	2	1,324	-59.813%
2026-04-01	1.1000	1.1000	1.1000	1.1000	+10.000%	13	1,324	-60.909%
2026-03-31	1.1000	1.1100	1.0000	1.0000	+17.647%	26	1,311	-57.000%
2026-03-30	1.0200	1.0200	0.7500	0.8500	-10.526%	49	1,323	-49.412%
2026-03-27	0.8500	1.0100	0.8500	0.9500	-17.391%	40	1,336	-54.737%
2026-03-25	1.4500	1.4500	1.1500	1.1500	-2.542%	52	1,332	-62.609%
2026-03-24	1.1500	1.2400	1.1300	1.1800	-1.667%	866	1,339	-63.559%
2026-03-23	1.2500	1.2500	1.1700	1.2000	0.000%	21	1,138	-64.167%
2026-03-20	1.4300	1.4300	1.1300	1.2000	-4.000%	25	1,127	-64.167%
2026-03-19	1.2900	1.2900	1.2500	1.2500	-7.407%	7	1,114	-65.600%
2026-03-18	1.3500	1.3500	1.3500	1.3500	+3.846%	2	1,111	-68.148%
2026-03-17	1.3000	1.3000	1.3000	1.3000	-6.475%	1	1,111	-66.923%
2026-03-13	1.6100	1.6100	1.3500	1.3900	-15.758%	36	1,111	-69.065%
2026-03-12	1.6800	1.6800	1.6500	1.6500	-0.602%	3	1,111	-73.939%
2026-03-11	1.6600	1.6600	1.6600	1.6600	+0.606%	50	1,111	-74.096%
2026-03-10	1.6500	1.6500	1.6500	1.6500	+12.245%	4	1,131	-73.939%
2026-03-09	1.5000	1.5000	1.3100	1.4700	-2.649%	12	1,127	-70.748%
2026-03-05	1.4700	1.6500	1.4700	1.5100	-11.176%	7	1,125	-71.523%
2026-03-04	1.7000	1.7000	1.7000	1.7000	-2.857%	1	1,125	-74.706%
2026-03-03	1.7500	1.7500	1.7500	1.7500	+6.061%	5	1,124	-75.429%
2026-03-02	1.7000	1.8000	1.6500	1.6500	-17.500%	202	1,119	-73.939%
2026-02-27	2.0000	2.0000	2.0000	2.0000	-6.977%	2	1,119	-78.500%
2026-02-23	2.1500	2.1500	2.1500	2.1500	+10.256%	1	1,117	-80.000%
2026-02-19	1.9500	1.9500	1.9500	1.9500	+5.405%	4	1,117	-77.949%
2026-02-18	1.9400	1.9400	1.8500	1.8500	-5.128%	34	1,113	-76.757%
2026-02-17	2.2000	2.2000	1.9500	1.9500	-2.500%	3	1,109	-77.949%
2026-02-12	2.2600	2.2600	2.0000	2.0000	-6.103%	39	1,108	-78.500%
2026-02-11	2.2500	2.3000	2.1300	2.1300	+6.500%	58	1,139	-79.812%
2026-02-05	2.0000	2.0000	2.0000	2.0000	-2.439%	6	1,193	-78.500%
2026-02-02	2.1500	2.1500	2.0500	2.0500	-8.889%	16	1,187	-79.024%
2026-01-30	2.1500	2.2500	2.1000	2.2500	-22.145%	19	1,196	-80.889%
2026-01-27	2.6800	2.8900	2.6800	2.8900	+7.037%	32	1,197	-85.121%
2026-01-26	2.7000	2.7000	2.7000	2.7000	+1.887%	15	1,192	-84.074%
2026-01-21	2.6500	2.6500	2.6500	2.6500	+6.000%	2	1,192	-83.774%
2026-01-20	2.9500	2.9500	2.5000	2.5000	-11.348%	7	1,190	-82.800%
2026-01-16	2.7800	2.8200	2.7800	2.8200	-1.053%	7	1,191	-84.752%
2026-01-15	2.7000	2.8500	2.7000	2.8500	0.000%	3	1,191	-84.912%
2026-01-14	2.8500	2.8500	2.8500	2.8500	-3.390%	1	1,193	-84.912%
2026-01-13	2.9500	2.9500	2.9500	2.9500	-6.051%	1	1,193	-85.424%
2026-01-12	2.9200	3.1400	2.9200	3.1400	+12.143%	3	1,192	-86.306%
2026-01-09	2.8000	2.8000	2.8000	2.8000	+19.149%	22	1,195	-84.643%
2026-01-08	2.5500	2.5500	2.3500	2.3500	-9.615%	4	1,173	-81.702%
2026-01-06	2.6000	2.6000	2.6000	2.6000	+4.839%	2	1,175	-83.462%
2026-01-05	2.4000	2.5200	2.2500	2.4800	+37.778%	119	1,081	-82.661%
2025-12-31	1.8000	1.8000	1.8000	1.8000	0.000%	5	1,081	-76.111%
2025-12-30	1.8000	1.8000	1.8000	1.8000	-6.250%	2	1,081	-76.111%
2025-12-29	2.0000	2.0000	1.9200	1.9200	-12.727%	29	1,080	-77.604%
2025-12-26	2.2000	2.2000	2.2000	2.2000	-7.563%	2	1,073	-80.455%
2025-12-22	2.5000	2.5000	2.3800	2.3800	-15.000%	3	1,075	-81.933%
2025-12-15	2.8000	2.8000	2.8000	2.8000	+7.692%	1	1,076	-84.643%
2025-12-11	2.6000	2.6000	2.6000	2.6000	+10.638%	1	1,076	-83.462%
2025-12-10	2.3500	2.3500	2.3500	2.3500	-7.115%	2	1,076	-81.702%
2025-12-09	2.5500	2.6000	2.5300	2.5300	-2.692%	8	1,078	-83.004%
2025-12-05	2.6000	2.6000	2.6000	2.6000	-1.887%	1	1,080	-83.462%
2025-12-04	2.6500	2.6500	2.6500	2.6500	+32.500%	1	1,080	-83.774%
2025-12-03	2.3000	2.3000	2.0000	2.0000	-9.091%	16	1,079	-78.500%
2025-12-02	2.1000	2.2000	2.1000	2.2000	+5.769%	61	1,093	-80.455%
2025-12-01	2.1200	2.1200	2.0800	2.0800	-1.887%	16	1,042	-79.327%
2025-11-26	2.1000	2.1500	2.0000	2.1200	+3.415%	16	1,045	-79.717%
2025-11-25	2.0500	2.0500	2.0000	2.0500	0.000%	3	1,045	-79.024%
2025-11-24	2.1000	2.1000	2.0500	2.0500	-6.818%	56	1,046	-79.024%
2025-11-20	2.5000	2.5000	2.2000	2.2000	0.000%	2	1,046	-80.455%
2025-11-18	2.2000	2.2000	2.2000	2.2000	+8.374%	4	1,046	-80.455%
2025-11-17	2.1700	2.1700	2.0000	2.0300	-17.143%	89	1,050	-78.818%
2025-11-14	2.4000	2.4500	2.2000	2.4500	+8.889%	23	1,015	-82.449%
2025-11-13	2.3500	2.3500	2.2500	2.2500	-14.122%	210	1,003	-80.889%
2025-11-11	2.7400	2.7400	2.5500	2.6200	-2.963%	201	825	-83.588%
2025-11-10	2.9500	2.9500	2.6100	2.7000	-3.915%	27	825	-84.074%
2025-11-07	2.5500	2.8500	2.5100	2.8100	+24.336%	82	847	-84.698%
2025-11-06	2.4000	2.4000	2.2600	2.2600	-11.373%	10	771	-80.973%
2025-11-05	2.3800	2.5500	2.2500	2.5500	+6.250%	6	770	-83.137%
2025-11-04	2.4100	2.5500	2.0500	2.4000	-11.111%	47	772	-82.083%
2025-11-03	3.0600	3.0600	2.7000	2.7000	-18.182%	56	820	-84.074%
2025-10-31	3.3000	3.3000	3.1000	3.3000	-2.941%	5	820	-86.970%
2025-10-30	3.4000	3.5000	3.4000	3.4000	-2.857%	82	821	-87.353%
2025-10-29	3.4000	3.6300	3.4000	3.5000	-2.778%	28	830	-87.714%
2025-10-28	3.6000	3.8000	3.5000	3.6000	-14.286%	81	803	-88.056%
2025-10-27	3.8000	4.2000	3.5000	4.2000	0.000%	16	741	-89.762%
2025-10-24	4.1000	4.5000	4.1000	4.2000	+10.526%	65	741	-89.762%
2025-10-23	4.1000	4.6000	3.8000	3.8000	-5.000%	28	712	-88.684%
2025-10-22	4.2000	4.2000	3.8000	4.0000	-8.046%	51	726	-89.250%
2025-10-21	4.7000	5.0000	4.3000	4.3500	-11.224%	125	724	-90.115%
2025-10-20	3.5000	4.9000	3.5000	4.9000	+63.333%	342	619	-91.224%
2025-10-17	3.7000	3.7000	3.0000	3.0000	-21.466%	10	328	-85.667%
2025-10-16	4.1000	4.8000	3.6000	3.8200	-39.365%	134	330	-88.743%
2025-10-15	8.3000	8.3000	5.5300	6.3000	-25.882%	106	306	-93.175%
2025-10-14	6.2000	8.5000	6.2000	8.5000	+26.866%	28	269	-94.941%
2025-10-13	4.7000	7.0000	4.7000	6.7000	+59.145%	48	285	-93.582%
2025-10-10	4.3000	4.6000	3.9000	4.2100	+16.944%	61	259	-89.786%
2025-10-09	3.6700	3.7700	3.5000	3.6000	+2.857%	8	209	-88.056%
2025-10-08	3.2000	3.5000	3.2000	3.5000	+14.007%	4	205	-87.714%
2025-10-07	3.2000	3.2000	3.0700	3.0700	-4.063%	10	205	-85.993%
2025-10-06	3.4200	3.4200	2.7300	3.2000	+25.000%	46	203	-86.563%
2025-10-03	2.7200	3.1000	2.5200	2.5600	-8.571%	60	163	-83.203%
2025-10-02	2.9500	2.9500	2.5000	2.8000	-3.448%	37	143	-84.643%
2025-10-01	2.7100	2.9000	2.5700	2.9000	+13.725%	102	119	-85.172%
2025-09-30	2.7000	2.7000	2.5500	2.5500	-1.163%	11	17	-83.137%
2025-09-29	2.2500	2.5800	2.2500	2.5800	+15.695%	2	7	-83.333%
2025-09-26	2.2300	2.2300	2.2300	2.2300	-7.083%	4	5	-80.717%
2025-09-25	2.1800	2.4000	2.1800	2.4000	0.000%	5	0	-82.083%

.dark-mode .JFtgZk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JFtgZk{ color: #333333; background-color: white; border: 2px solid #333333; }ABAT20280121C7ABAT Jan 21 2028 7.00 Call (ABAT280121C00007000)option OPRA

ABAT20280121C7
ABAT Jan 21 2028 7.00 Call (ABAT280121C00007000)
option OPRA