Dark

ABCL20270115C10
ABCL Jan 15 2027 10.00 Call (ABCL270115C00010000)
option OPRA

EOD

Sep 24, 2026

3.20-8.571%(-0.30)184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.4000	3.4000	2.9800	3.2000	-8.571%	184	5,715	0.000%
2026-09-23	3.5000	3.5000	3.5000	3.5000	-5.660%	28	5,719	-8.571%
2026-09-21	3.7100	3.7100	3.7100	3.7100	+0.270%	2	5,747	-13.747%
2026-09-18	3.7000	3.8800	3.6000	3.7000	-7.500%	494	5,747	-13.514%
2026-09-17	3.4000	4.2000	3.4000	4.0000	+35.593%	73	5,976	-20.000%
2026-09-16	2.9000	3.1000	2.9000	2.9500	+5.357%	24	5,981	+8.475%
2026-09-15	2.8000	2.8000	2.8000	2.8000	+15.226%	1	5,981	+14.286%
2026-09-14	2.6000	2.6000	2.4300	2.4300	+7.048%	4	5,981	+31.687%
2026-09-11	2.3000	2.3000	2.2500	2.2700	+3.182%	840	5,984	+40.969%
2026-09-10	2.5000	2.5000	2.2000	2.2000	-20.000%	64	5,162	+45.455%
2026-09-09	2.7500	2.7500	2.7500	2.7500	-8.333%	6	5,170	+16.364%
2026-09-08	2.7400	3.0000	2.7400	3.0000	+5.263%	4	5,170	+6.667%
2026-09-04	2.9500	2.9500	2.8500	2.8500	-5.000%	66	5,171	+12.281%
2026-09-03	3.0000	3.0000	3.0000	3.0000	+14.943%	5	5,171	+6.667%
2026-09-02	2.6100	2.6100	2.5500	2.6100	-9.375%	573	5,176	+22.605%
2026-09-01	2.8000	3.0000	2.8000	2.8800	-0.690%	152	5,051	+11.111%
2026-08-31	2.6500	2.9000	2.6500	2.9000	-7.937%	37	5,201	+10.345%
2026-08-28	3.4000	3.4000	2.6000	3.1500	-14.865%	45	5,186	+1.587%
2026-08-27	3.6000	3.8000	3.6000	3.7000	+2.778%	124	5,213	-13.514%
2026-08-26	4.0200	4.0200	3.6000	3.6000	-6.494%	23	5,133	-11.111%
2026-08-25	3.0000	3.9200	3.0000	3.8500	+50.980%	79	5,115	-16.883%
2026-08-24	2.5700	3.0700	2.2700	2.5500	-20.313%	95	5,111	+25.490%
2026-08-21	3.2000	3.2000	3.2000	3.2000	-3.030%	11	5,154	0.000%
2026-08-20	3.4800	3.5000	3.3000	3.3000	-13.158%	113	5,165	-3.030%
2026-08-19	3.4600	3.8000	3.2000	3.8000	+26.667%	116	5,174	-15.789%
2026-08-18	3.1000	3.1000	2.8000	3.0000	-7.692%	48	5,168	+6.667%
2026-08-17	2.9600	3.3700	2.8500	3.2500	0.000%	448	5,190	-1.538%
2026-08-14	2.9000	3.3000	2.6000	3.2500	+18.182%	379	5,420	-1.538%
2026-08-13	2.6000	2.9300	2.2000	2.7500	+10.000%	254	5,702	+16.364%
2026-08-12	1.9700	2.5000	1.6700	2.5000	+16.279%	1,497	5,896	+28.000%
2026-08-11	1.9000	2.4000	1.8000	2.1500	+16.216%	1,333	5,209	+48.837%
2026-08-10	1.5500	2.2500	1.3000	1.8500	+134.177%	1,608	5,945	+72.973%
2026-08-07	0.6500	0.7900	0.6500	0.7900	+9.722%	135	6,412	+305.063%
2026-08-06	0.5100	0.8000	0.5100	0.7200	+20.000%	1,579	6,418	+344.444%
2026-08-05	0.6500	0.6500	0.5500	0.6000	0.000%	19	7,240	+433.333%
2026-08-04	0.6000	0.6500	0.6000	0.6000	+9.091%	93	7,233	+433.333%
2026-08-03	0.5500	0.6000	0.5000	0.5500	-3.509%	25	7,220	+481.818%
2026-07-31	0.6000	0.6000	0.5000	0.5700	+9.615%	182	7,224	+461.404%
2026-07-30	0.4600	0.6500	0.4500	0.5200	-5.455%	519	7,305	+515.385%
2026-07-29	0.5400	0.5500	0.4400	0.5500	+37.500%	119	7,022	+481.818%
2026-07-28	0.4000	0.4500	0.3700	0.4000	-13.043%	79	6,987	+700.000%
2026-07-27	0.8500	0.8500	0.4600	0.4600	-9.804%	3	6,996	+595.652%
2026-07-24	0.5300	0.6000	0.5000	0.5100	-15.000%	121	6,997	+527.451%
2026-07-23	0.7000	0.7000	0.6000	0.6000	-7.692%	61	6,917	+433.333%
2026-07-22	0.7200	0.7200	0.6500	0.6500	-4.412%	14	6,912	+392.308%
2026-07-21	0.5700	0.8000	0.5700	0.6800	-11.688%	83	6,909	+370.588%
2026-07-20	1.1500	1.1500	0.6500	0.7700	-31.858%	13,941	6,908	+315.584%
2026-07-17	1.0400	1.2300	0.9000	1.1300	+17.708%	117	14,206	+183.186%
2026-07-16	1.2200	1.2500	0.9600	0.9600	-23.200%	34	14,297	+233.333%
2026-07-15	1.1000	1.3200	1.1000	1.2500	-6.015%	66	14,309	+156.000%
2026-07-14	1.2000	1.3300	1.1500	1.3300	+15.652%	209	14,275	+140.602%
2026-07-13	1.1200	1.3000	1.0700	1.1500	-11.538%	813	14,135	+178.261%
2026-07-10	1.5000	1.5900	1.2000	1.3000	-17.722%	807	14,194	+146.154%
2026-07-09	1.4400	1.7000	1.4400	1.5800	0.000%	134	13,564	+102.532%
2026-07-08	1.6500	1.6500	1.4600	1.5800	-12.222%	666	13,455	+102.532%
2026-07-07	1.9000	1.9500	1.8000	1.8000	-10.000%	37	14,015	+77.778%
2026-07-06	1.8000	2.0700	1.7800	2.0000	-1.961%	271	13,990	+60.000%
2026-07-02	1.7000	2.1300	1.6500	2.0400	+24.390%	5,647	9,392	+56.863%
2026-07-01	1.7500	1.8500	1.5000	1.6400	-6.286%	1,075	9,392	+95.122%
2026-06-30	1.9200	2.0500	1.7500	1.7500	-15.865%	1,184	8,345	+82.857%
2026-06-29	1.5000	2.1500	1.4800	2.0800	+69.106%	5,894	7,239	+53.846%
2026-06-26	1.2500	1.3000	1.0500	1.2300	+13.889%	710	2,840	+160.163%
2026-06-25	0.8500	1.2500	0.8500	1.0800	+27.059%	64	2,196	+196.296%
2026-06-24	0.8500	0.9000	0.6500	0.8500	+30.769%	262	2,191	+276.471%
2026-06-23	0.8000	0.9000	0.6500	0.6500	-23.529%	40	2,089	+392.308%
2026-06-22	0.9000	0.9000	0.7500	0.8500	+21.429%	165	2,068	+276.471%
2026-06-18	0.7200	0.7200	0.7000	0.7000	-10.256%	7	2,057	+357.143%
2026-06-17	0.9500	0.9500	0.7300	0.7800	+41.818%	38	2,057	+310.256%
2026-06-16	0.6600	0.6600	0.5500	0.5500	-21.429%	2	2,031	+481.818%
2026-06-15	0.5000	0.8500	0.5000	0.7000	-10.256%	10	2,031	+357.143%
2026-06-12	0.7800	0.7800	0.7800	0.7800	+4.000%	1	2,030	+310.256%
2026-06-11	0.7500	0.7500	0.7500	0.7500	-6.250%	2	2,029	+326.667%
2026-06-09	0.4500	0.8000	0.4500	0.8000	+1.266%	36	2,027	+300.000%
2026-06-08	0.8800	0.9000	0.7500	0.7900	-7.059%	12	2,028	+305.063%
2026-06-05	1.1000	1.1000	0.8500	0.8500	-30.894%	13	2,034	+276.471%
2026-06-04	1.0500	1.2800	1.0500	1.2300	+33.696%	172	2,044	+160.163%
2026-06-03	0.9200	1.0000	0.7300	0.9200	-3.158%	100	2,013	+247.826%
2026-06-02	1.1000	1.2000	0.9500	0.9500	-24.000%	49	2,000	+236.842%
2026-06-01	1.2000	1.2500	0.9200	1.2500	+25.000%	509	1,965	+156.000%
2026-05-29	0.9000	1.0000	0.9000	1.0000	+17.647%	73	1,577	+220.000%
2026-05-28	0.7600	0.9000	0.7600	0.8500	+26.866%	225	1,572	+276.471%
2026-05-27	0.7000	0.7500	0.6700	0.6700	+4.688%	12	1,386	+377.612%
2026-05-26	0.5000	0.6400	0.5000	0.6400	-1.538%	32	1,382	+400.000%
2026-05-22	0.6500	0.6500	0.6500	0.6500	0.000%	113	1,302	+392.308%
2026-05-21	0.7500	0.7500	0.5000	0.6500	+62.500%	20	1,297	+392.308%
2026-05-15	0.3000	0.5500	0.3000	0.4000	0.000%	14	1,297	+700.000%
2026-05-14	0.4000	0.4000	0.4000	0.4000	-27.273%	5	1,290	+700.000%
2026-05-13	0.5500	0.8500	0.5000	0.5500	0.000%	18	1,255	+481.818%
2026-05-12	0.5000	0.6500	0.4000	0.5500	-21.429%	82	1,255	+481.818%
2026-05-11	0.5500	0.8700	0.5500	0.7000	+27.273%	162	1,255	+357.143%
2026-05-08	0.5000	0.6200	0.5000	0.5500	-8.333%	5	1,148	+481.818%
2026-05-07	0.5500	0.6000	0.4500	0.6000	+30.435%	126	1,145	+433.333%
2026-05-06	0.4800	0.5100	0.4500	0.4600	+6.977%	24	1,132	+595.652%
2026-05-05	0.5500	0.6000	0.4000	0.4300	+2.381%	63	1,129	+644.186%
2026-05-04	0.5500	0.5500	0.4200	0.4200	+20.000%	80	1,085	+661.905%
2026-05-01	0.3000	0.3500	0.3000	0.3500	0.000%	3	1,006	+814.286%
2026-04-27	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,006	+814.286%
2026-04-24	0.3500	0.3500	0.3500	0.3500	-22.222%	3	1,006	+814.286%
2026-04-20	0.5500	0.5500	0.4000	0.4500	0.000%	12	1,003	+611.111%
2026-04-17	0.4500	0.4500	0.4500	0.4500	0.000%	30	992	+611.111%
2026-04-16	0.4500	0.4500	0.4500	0.4500	0.000%	1	962	+611.111%
2026-04-15	0.5000	0.5000	0.4500	0.4500	-2.174%	2	961	+611.111%
2026-04-14	0.4300	0.4600	0.4000	0.4600	+4.545%	33	960	+595.652%
2026-04-13	0.4400	0.4400	0.4400	0.4400	+10.000%	5	930	+627.273%
2026-04-08	0.4500	0.4500	0.4000	0.4000	0.000%	35	927	+700.000%
2026-04-07	0.4500	0.4500	0.4000	0.4000	-11.111%	3	927	+700.000%
2026-04-02	0.4500	0.4500	0.4500	0.4500	-15.094%	1	926	+611.111%
2026-04-01	0.5300	0.5300	0.5300	0.5300	+32.500%	5	926	+503.774%
2026-03-30	0.3500	0.4000	0.3500	0.4000	0.000%	4	921	+700.000%
2026-03-27	0.4000	0.4000	0.4000	0.4000	-13.043%	5	918	+700.000%
2026-03-23	0.4500	0.4600	0.4500	0.4600	-19.298%	4	918	+595.652%
2026-03-20	0.4900	0.5700	0.4900	0.5700	+1,040.000%	55	914	+461.404%
2026-03-19	0.0500	0.0500	0.0500	0.0500	-90.000%	6	860	+6,300.000%
2026-03-12	0.7200	0.7200	0.5000	0.5000	0.000%	3	860	+540.000%
2026-03-04	0.4700	0.5000	0.4700	0.5000	-9.091%	2	861	+540.000%
2026-03-02	0.5500	0.5500	0.5500	0.5500	0.000%	19	860	+481.818%
2026-02-27	0.5000	0.5700	0.5000	0.5500	+10.000%	5	860	+481.818%
2026-02-26	0.5000	0.5000	0.5000	0.5000	+11.111%	20	860	+540.000%
2026-02-25	0.4500	0.4500	0.4500	0.4500	0.000%	5	860	+611.111%
2026-02-24	0.3600	0.4500	0.3600	0.4500	+12.500%	13	860	+611.111%
2026-02-23	0.2500	0.4000	0.2500	0.4000	-25.926%	11	850	+700.000%
2026-02-19	0.5400	0.5400	0.5400	0.5400	+22.727%	1	850	+492.593%
2026-02-18	0.4400	0.4400	0.4400	0.4400	+4.762%	1	849	+627.273%
2026-02-17	0.4200	0.4200	0.4200	0.4200	-23.636%	1	849	+661.905%
2026-02-13	0.6000	0.6000	0.5500	0.5500	+17.021%	2	851	+481.818%
2026-02-12	0.4700	0.4700	0.4700	0.4700	-6.000%	2	851	+580.851%
2026-02-11	0.5000	0.5000	0.5000	0.5000	0.000%	1	851	+540.000%
2026-02-10	0.5000	0.5000	0.5000	0.5000	+21.951%	5	851	+540.000%
2026-02-09	0.4100	0.4100	0.4100	0.4100	+7.895%	15	851	+680.488%
2026-02-06	0.5000	0.5000	0.3800	0.3800	-5.000%	3	836	+742.105%
2026-02-05	0.6100	0.6100	0.4000	0.4000	-21.569%	60	837	+700.000%
2026-02-04	0.5500	0.5500	0.5100	0.5100	-20.313%	9	847	+527.451%
2026-01-30	0.7000	0.7000	0.5500	0.6400	-11.111%	27	854	+400.000%
2026-01-29	0.6500	0.7200	0.6500	0.7200	-10.000%	20	848	+344.444%
2026-01-28	0.8000	0.8000	0.8000	0.8000	-5.882%	1	844	+300.000%
2026-01-27	0.7500	0.9000	0.7500	0.8500	+4.938%	13	845	+276.471%
2026-01-26	0.8100	0.8100	0.8100	0.8100	-11.957%	5	833	+295.062%
2026-01-23	0.9100	0.9200	0.9100	0.9200	-8.000%	2	828	+247.826%
2026-01-22	1.0000	1.0500	1.0000	1.0000	+5.263%	50	827	+220.000%
2026-01-20	0.8000	0.9500	0.8000	0.9500	+5.556%	21	787	+236.842%
2026-01-14	0.9000	0.9000	0.9000	0.9000	-5.263%	1	769	+255.556%
2026-01-13	0.9000	0.9500	0.9000	0.9500	+3.261%	13	769	+236.842%
2026-01-12	1.0500	1.0800	0.8500	0.9200	+2.222%	157	772	+247.826%
2026-01-09	0.5000	0.9600	0.5000	0.9000	+63.636%	5	711	+255.556%
2026-01-08	0.8500	0.8500	0.5500	0.5500	-8.333%	2	708	+481.818%
2026-01-02	0.6000	0.6000	0.6000	0.6000	-11.765%	1	708	+433.333%
2025-12-31	0.6800	0.6800	0.6800	0.6800	+30.769%	1	709	+370.588%
2025-12-29	0.0500	0.5200	0.0500	0.5200	-23.529%	3	709	+515.385%
2025-12-19	0.5000	0.6800	0.5000	0.6800	+4.615%	22	709	+370.588%
2025-12-17	0.6500	0.6500	0.6500	0.6500	+8.333%	26	713	+392.308%
2025-12-16	0.6000	0.6000	0.6000	0.6000	-21.053%	20	714	+433.333%
2025-12-08	0.7200	0.7600	0.7200	0.7600	+16.923%	14	714	+321.053%
2025-12-02	0.6500	0.7500	0.6500	0.6500	-23.529%	21	726	+392.308%
2025-12-01	0.9700	0.9700	0.8500	0.8500	+3.659%	2	734	+276.471%
2025-11-28	0.8200	0.8200	0.8200	0.8200	+2.500%	5	734	+290.244%
2025-11-26	0.8000	0.8000	0.8000	0.8000	+14.286%	5	739	+300.000%
2025-11-24	0.6500	0.8500	0.6500	0.7000	-6.667%	422	739	+357.143%
2025-11-21	0.8000	0.8000	0.7500	0.7500	-15.730%	23	529	+326.667%
2025-11-19	0.8900	0.8900	0.8900	0.8900	+11.250%	1	526	+259.551%
2025-11-18	0.2500	0.8000	0.2500	0.8000	+6.667%	9	527	+300.000%
2025-11-17	0.7500	0.7500	0.7500	0.7500	+50.000%	3	530	+326.667%
2025-11-13	0.9500	0.9500	0.5000	0.5000	-41.176%	6	533	+540.000%
2025-11-10	0.9000	0.9000	0.8500	0.8500	+8.974%	6	529	+276.471%
2025-11-07	0.5500	0.8500	0.5500	0.7800	-34.454%	21	524	+310.256%
2025-11-05	1.2600	1.2600	0.6500	1.1900	-8.462%	22	524	+168.908%
2025-11-04	1.5500	1.5500	0.8500	1.3000	-16.129%	12	522	+146.154%
2025-11-03	1.5000	1.5500	1.5000	1.5500	-6.061%	10	521	+106.452%
2025-10-31	1.5000	1.6700	1.5000	1.6500	+3.125%	20	521	+93.939%
2025-10-28	1.6000	1.6000	1.6000	1.6000	-8.571%	19	521	+100.000%
2025-10-27	1.6500	1.7500	1.6000	1.7500	+1.744%	19	527	+82.857%
2025-10-24	1.6500	1.9200	1.6500	1.7200	-0.578%	18	527	+86.047%
2025-10-23	1.7500	1.7500	1.7300	1.7300	+15.333%	11	525	+84.971%
2025-10-22	2.2000	2.2000	1.5000	1.5000	-3.226%	9	514	+113.333%
2025-10-21	1.8300	1.8300	1.5500	1.5500	-16.667%	49	505	+106.452%
2025-10-20	1.9000	1.9000	1.8600	1.8600	+9.412%	4	462	+72.043%
2025-10-17	1.7000	1.7000	1.7000	1.7000	-2.857%	10	458	+88.235%
2025-10-16	1.9600	1.9600	1.6500	1.7500	-10.256%	10	449	+82.857%
2025-10-15	2.0500	2.0500	1.9500	1.9500	+14.706%	2	452	+64.103%
2025-10-14	1.7000	1.7000	1.7000	1.7000	+1.796%	16	451	+88.235%
2025-10-13	1.6700	1.6700	1.6700	1.6700	+4.375%	25	447	+91.617%
2025-10-10	1.7500	1.7500	1.6000	1.6000	-8.046%	12	430	+100.000%
2025-10-09	2.1000	2.1000	1.7400	1.7400	-19.070%	108	425	+83.908%
2025-10-08	1.8500	2.3500	1.8500	2.1500	+30.303%	49	347	+48.837%
2025-10-07	1.7500	1.7500	1.5600	1.6500	-5.714%	42	307	+93.939%
2025-10-06	1.7700	1.9000	1.7100	1.7500	-2.235%	74	279	+82.857%
2025-10-03	2.0400	2.0400	1.7500	1.7900	-5.789%	133	233	+78.771%
2025-10-02	1.9000	1.9500	1.7500	1.9000	0.000%	42	153	+68.421%
2025-10-01	1.3200	1.9000	1.2200	1.9000	+53.226%	75	114	+68.421%
2025-09-30	1.2400	1.2400	1.2400	1.2400	+18.095%	15	43	+158.065%
2025-09-29	1.0500	1.0500	1.0500	1.0500	+8.247%	6	28	+204.762%
2025-09-25	1.0500	1.0500	0.9700	0.9700	-19.167%	6	28	+229.897%
2025-09-24	1.2000	1.2000	1.1200	1.2000	0.000%	24	0	+166.667%

.dark-mode .ztH868{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ztH868{ color: #333333; background-color: white; border: 2px solid #333333; }ABCL20270115C10ABCL Jan 15 2027 10.00 Call (ABCL270115C00010000)option OPRA

ABCL20270115C10
ABCL Jan 15 2027 10.00 Call (ABCL270115C00010000)
option OPRA