Dark

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

EOD

Jul 27, 2026

0.4600-9.804%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.8500	0.8500	0.4600	0.4600	-9.804%	3	6,996	0.000%
2026-07-24	0.5300	0.6000	0.5000	0.5100	-15.000%	121	6,997	-9.804%
2026-07-23	0.7000	0.7000	0.6000	0.6000	-7.692%	61	6,917	-23.333%
2026-07-22	0.7200	0.7200	0.6500	0.6500	-4.412%	14	6,912	-29.231%
2026-07-21	0.5700	0.8000	0.5700	0.6800	-11.688%	83	6,909	-32.353%
2026-07-20	1.1500	1.1500	0.6500	0.7700	-31.858%	13,941	6,908	-40.260%
2026-07-17	1.0400	1.2300	0.9000	1.1300	+17.708%	117	14,206	-59.292%
2026-07-16	1.2200	1.2500	0.9600	0.9600	-23.200%	34	14,297	-52.083%
2026-07-15	1.1000	1.3200	1.1000	1.2500	-6.015%	66	14,309	-63.200%
2026-07-14	1.2000	1.3300	1.1500	1.3300	+15.652%	209	14,275	-65.414%
2026-07-13	1.1200	1.3000	1.0700	1.1500	-11.538%	813	14,135	-60.000%
2026-07-10	1.5000	1.5900	1.2000	1.3000	-17.722%	807	14,194	-64.615%
2026-07-09	1.4400	1.7000	1.4400	1.5800	0.000%	134	13,564	-70.886%
2026-07-08	1.6500	1.6500	1.4600	1.5800	-12.222%	666	13,455	-70.886%
2026-07-07	1.9000	1.9500	1.8000	1.8000	-10.000%	37	14,015	-74.444%
2026-07-06	1.8000	2.0700	1.7800	2.0000	-1.961%	271	13,990	-77.000%
2026-07-02	1.7000	2.1300	1.6500	2.0400	+24.390%	5,647	9,392	-77.451%
2026-07-01	1.7500	1.8500	1.5000	1.6400	-6.286%	1,075	9,392	-71.951%
2026-06-30	1.9200	2.0500	1.7500	1.7500	-15.865%	1,184	8,345	-73.714%
2026-06-29	1.5000	2.1500	1.4800	2.0800	+69.106%	5,894	7,239	-77.885%
2026-06-26	1.2500	1.3000	1.0500	1.2300	+13.889%	710	2,840	-62.602%
2026-06-25	0.8500	1.2500	0.8500	1.0800	+27.059%	64	2,196	-57.407%
2026-06-24	0.8500	0.9000	0.6500	0.8500	+30.769%	262	2,191	-45.882%
2026-06-23	0.8000	0.9000	0.6500	0.6500	-23.529%	40	2,089	-29.231%
2026-06-22	0.9000	0.9000	0.7500	0.8500	+21.429%	165	2,068	-45.882%
2026-06-18	0.7200	0.7200	0.7000	0.7000	-10.256%	7	2,057	-34.286%
2026-06-17	0.9500	0.9500	0.7300	0.7800	+41.818%	38	2,057	-41.026%
2026-06-16	0.6600	0.6600	0.5500	0.5500	-21.429%	2	2,031	-16.364%
2026-06-15	0.5000	0.8500	0.5000	0.7000	-10.256%	10	2,031	-34.286%
2026-06-12	0.7800	0.7800	0.7800	0.7800	+4.000%	1	2,030	-41.026%
2026-06-11	0.7500	0.7500	0.7500	0.7500	-6.250%	2	2,029	-38.667%
2026-06-09	0.4500	0.8000	0.4500	0.8000	+1.266%	36	2,027	-42.500%
2026-06-08	0.8800	0.9000	0.7500	0.7900	-7.059%	12	2,028	-41.772%
2026-06-05	1.1000	1.1000	0.8500	0.8500	-30.894%	13	2,034	-45.882%
2026-06-04	1.0500	1.2800	1.0500	1.2300	+33.696%	172	2,044	-62.602%
2026-06-03	0.9200	1.0000	0.7300	0.9200	-3.158%	100	2,013	-50.000%
2026-06-02	1.1000	1.2000	0.9500	0.9500	-24.000%	49	2,000	-51.579%
2026-06-01	1.2000	1.2500	0.9200	1.2500	+25.000%	509	1,965	-63.200%
2026-05-29	0.9000	1.0000	0.9000	1.0000	+17.647%	73	1,577	-54.000%
2026-05-28	0.7600	0.9000	0.7600	0.8500	+26.866%	225	1,572	-45.882%
2026-05-27	0.7000	0.7500	0.6700	0.6700	+4.688%	12	1,386	-31.343%
2026-05-26	0.5000	0.6400	0.5000	0.6400	-1.538%	32	1,382	-28.125%
2026-05-22	0.6500	0.6500	0.6500	0.6500	0.000%	113	1,302	-29.231%
2026-05-21	0.7500	0.7500	0.5000	0.6500	+62.500%	20	1,297	-29.231%
2026-05-15	0.3000	0.5500	0.3000	0.4000	0.000%	14	1,297	+15.000%
2026-05-14	0.4000	0.4000	0.4000	0.4000	-27.273%	5	1,290	+15.000%
2026-05-13	0.5500	0.8500	0.5000	0.5500	0.000%	18	1,255	-16.364%
2026-05-12	0.5000	0.6500	0.4000	0.5500	-21.429%	82	1,255	-16.364%
2026-05-11	0.5500	0.8700	0.5500	0.7000	+27.273%	162	1,255	-34.286%
2026-05-08	0.5000	0.6200	0.5000	0.5500	-8.333%	5	1,148	-16.364%
2026-05-07	0.5500	0.6000	0.4500	0.6000	+30.435%	126	1,145	-23.333%
2026-05-06	0.4800	0.5100	0.4500	0.4600	+6.977%	24	1,132	0.000%
2026-05-05	0.5500	0.6000	0.4000	0.4300	+2.381%	63	1,129	+6.977%
2026-05-04	0.5500	0.5500	0.4200	0.4200	+20.000%	80	1,085	+9.524%
2026-05-01	0.3000	0.3500	0.3000	0.3500	0.000%	3	1,006	+31.429%
2026-04-27	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,006	+31.429%
2026-04-24	0.3500	0.3500	0.3500	0.3500	-22.222%	3	1,006	+31.429%
2026-04-20	0.5500	0.5500	0.4000	0.4500	0.000%	12	1,003	+2.222%
2026-04-17	0.4500	0.4500	0.4500	0.4500	0.000%	30	992	+2.222%
2026-04-16	0.4500	0.4500	0.4500	0.4500	0.000%	1	962	+2.222%
2026-04-15	0.5000	0.5000	0.4500	0.4500	-2.174%	2	961	+2.222%
2026-04-14	0.4300	0.4600	0.4000	0.4600	+4.545%	33	960	0.000%
2026-04-13	0.4400	0.4400	0.4400	0.4400	+10.000%	5	930	+4.545%
2026-04-08	0.4500	0.4500	0.4000	0.4000	0.000%	35	927	+15.000%
2026-04-07	0.4500	0.4500	0.4000	0.4000	-11.111%	3	927	+15.000%
2026-04-02	0.4500	0.4500	0.4500	0.4500	-15.094%	1	926	+2.222%
2026-04-01	0.5300	0.5300	0.5300	0.5300	+32.500%	5	926	-13.208%
2026-03-30	0.3500	0.4000	0.3500	0.4000	0.000%	4	921	+15.000%
2026-03-27	0.4000	0.4000	0.4000	0.4000	-13.043%	5	918	+15.000%
2026-03-23	0.4500	0.4600	0.4500	0.4600	-19.298%	4	918	0.000%
2026-03-20	0.4900	0.5700	0.4900	0.5700	+1,040.000%	55	914	-19.298%
2026-03-19	0.0500	0.0500	0.0500	0.0500	-90.000%	6	860	+820.000%
2026-03-12	0.7200	0.7200	0.5000	0.5000	0.000%	3	860	-8.000%
2026-03-04	0.4700	0.5000	0.4700	0.5000	-9.091%	2	861	-8.000%
2026-03-02	0.5500	0.5500	0.5500	0.5500	0.000%	19	860	-16.364%
2026-02-27	0.5000	0.5700	0.5000	0.5500	+10.000%	5	860	-16.364%
2026-02-26	0.5000	0.5000	0.5000	0.5000	+11.111%	20	860	-8.000%
2026-02-25	0.4500	0.4500	0.4500	0.4500	0.000%	5	860	+2.222%
2026-02-24	0.3600	0.4500	0.3600	0.4500	+12.500%	13	860	+2.222%
2026-02-23	0.2500	0.4000	0.2500	0.4000	-25.926%	11	850	+15.000%
2026-02-19	0.5400	0.5400	0.5400	0.5400	+22.727%	1	850	-14.815%
2026-02-18	0.4400	0.4400	0.4400	0.4400	+4.762%	1	849	+4.545%
2026-02-17	0.4200	0.4200	0.4200	0.4200	-23.636%	1	849	+9.524%
2026-02-13	0.6000	0.6000	0.5500	0.5500	+17.021%	2	851	-16.364%
2026-02-12	0.4700	0.4700	0.4700	0.4700	-6.000%	2	851	-2.128%
2026-02-11	0.5000	0.5000	0.5000	0.5000	0.000%	1	851	-8.000%
2026-02-10	0.5000	0.5000	0.5000	0.5000	+21.951%	5	851	-8.000%
2026-02-09	0.4100	0.4100	0.4100	0.4100	+7.895%	15	851	+12.195%
2026-02-06	0.5000	0.5000	0.3800	0.3800	-5.000%	3	836	+21.053%
2026-02-05	0.6100	0.6100	0.4000	0.4000	-21.569%	60	837	+15.000%
2026-02-04	0.5500	0.5500	0.5100	0.5100	-20.313%	9	847	-9.804%
2026-01-30	0.7000	0.7000	0.5500	0.6400	-11.111%	27	854	-28.125%
2026-01-29	0.6500	0.7200	0.6500	0.7200	-10.000%	20	848	-36.111%
2026-01-28	0.8000	0.8000	0.8000	0.8000	-5.882%	1	844	-42.500%
2026-01-27	0.7500	0.9000	0.7500	0.8500	+4.938%	13	845	-45.882%
2026-01-26	0.8100	0.8100	0.8100	0.8100	-11.957%	5	833	-43.210%
2026-01-23	0.9100	0.9200	0.9100	0.9200	-8.000%	2	828	-50.000%
2026-01-22	1.0000	1.0500	1.0000	1.0000	+5.263%	50	827	-54.000%
2026-01-20	0.8000	0.9500	0.8000	0.9500	+5.556%	21	787	-51.579%
2026-01-14	0.9000	0.9000	0.9000	0.9000	-5.263%	1	769	-48.889%
2026-01-13	0.9000	0.9500	0.9000	0.9500	+3.261%	13	769	-51.579%
2026-01-12	1.0500	1.0800	0.8500	0.9200	+2.222%	157	772	-50.000%
2026-01-09	0.5000	0.9600	0.5000	0.9000	+63.636%	5	711	-48.889%
2026-01-08	0.8500	0.8500	0.5500	0.5500	-8.333%	2	708	-16.364%
2026-01-02	0.6000	0.6000	0.6000	0.6000	-11.765%	1	708	-23.333%
2025-12-31	0.6800	0.6800	0.6800	0.6800	+30.769%	1	709	-32.353%
2025-12-29	0.0500	0.5200	0.0500	0.5200	-23.529%	3	709	-11.538%
2025-12-19	0.5000	0.6800	0.5000	0.6800	+4.615%	22	709	-32.353%
2025-12-17	0.6500	0.6500	0.6500	0.6500	+8.333%	26	713	-29.231%
2025-12-16	0.6000	0.6000	0.6000	0.6000	-21.053%	20	714	-23.333%
2025-12-08	0.7200	0.7600	0.7200	0.7600	+16.923%	14	714	-39.474%
2025-12-02	0.6500	0.7500	0.6500	0.6500	-23.529%	21	726	-29.231%
2025-12-01	0.9700	0.9700	0.8500	0.8500	+3.659%	2	734	-45.882%
2025-11-28	0.8200	0.8200	0.8200	0.8200	+2.500%	5	734	-43.902%
2025-11-26	0.8000	0.8000	0.8000	0.8000	+14.286%	5	739	-42.500%
2025-11-24	0.6500	0.8500	0.6500	0.7000	-6.667%	422	739	-34.286%
2025-11-21	0.8000	0.8000	0.7500	0.7500	-15.730%	23	529	-38.667%
2025-11-19	0.8900	0.8900	0.8900	0.8900	+11.250%	1	526	-48.315%
2025-11-18	0.2500	0.8000	0.2500	0.8000	+6.667%	9	527	-42.500%
2025-11-17	0.7500	0.7500	0.7500	0.7500	+50.000%	3	530	-38.667%
2025-11-13	0.9500	0.9500	0.5000	0.5000	-41.176%	6	533	-8.000%
2025-11-10	0.9000	0.9000	0.8500	0.8500	+8.974%	6	529	-45.882%
2025-11-07	0.5500	0.8500	0.5500	0.7800	-34.454%	21	524	-41.026%
2025-11-05	1.2600	1.2600	0.6500	1.1900	-8.462%	22	524	-61.345%
2025-11-04	1.5500	1.5500	0.8500	1.3000	-16.129%	12	522	-64.615%
2025-11-03	1.5000	1.5500	1.5000	1.5500	-6.061%	10	521	-70.323%
2025-10-31	1.5000	1.6700	1.5000	1.6500	+3.125%	20	521	-72.121%
2025-10-28	1.6000	1.6000	1.6000	1.6000	-8.571%	19	521	-71.250%
2025-10-27	1.6500	1.7500	1.6000	1.7500	+1.744%	19	527	-73.714%
2025-10-24	1.6500	1.9200	1.6500	1.7200	-0.578%	18	527	-73.256%
2025-10-23	1.7500	1.7500	1.7300	1.7300	+15.333%	11	525	-73.410%
2025-10-22	2.2000	2.2000	1.5000	1.5000	-3.226%	9	514	-69.333%
2025-10-21	1.8300	1.8300	1.5500	1.5500	-16.667%	49	505	-70.323%
2025-10-20	1.9000	1.9000	1.8600	1.8600	+9.412%	4	462	-75.269%
2025-10-17	1.7000	1.7000	1.7000	1.7000	-2.857%	10	458	-72.941%
2025-10-16	1.9600	1.9600	1.6500	1.7500	-10.256%	10	449	-73.714%
2025-10-15	2.0500	2.0500	1.9500	1.9500	+14.706%	2	452	-76.410%
2025-10-14	1.7000	1.7000	1.7000	1.7000	+1.796%	16	451	-72.941%
2025-10-13	1.6700	1.6700	1.6700	1.6700	+4.375%	25	447	-72.455%
2025-10-10	1.7500	1.7500	1.6000	1.6000	-8.046%	12	430	-71.250%
2025-10-09	2.1000	2.1000	1.7400	1.7400	-19.070%	108	425	-73.563%
2025-10-08	1.8500	2.3500	1.8500	2.1500	+30.303%	49	347	-78.605%
2025-10-07	1.7500	1.7500	1.5600	1.6500	-5.714%	42	307	-72.121%
2025-10-06	1.7700	1.9000	1.7100	1.7500	-2.235%	74	279	-73.714%
2025-10-03	2.0400	2.0400	1.7500	1.7900	-5.789%	133	233	-74.302%
2025-10-02	1.9000	1.9500	1.7500	1.9000	0.000%	42	153	-75.789%
2025-10-01	1.3200	1.9000	1.2200	1.9000	+53.226%	75	114	-75.789%
2025-09-30	1.2400	1.2400	1.2400	1.2400	+18.095%	15	43	-62.903%
2025-09-29	1.0500	1.0500	1.0500	1.0500	+8.247%	6	28	-56.190%
2025-09-25	1.0500	1.0500	0.9700	0.9700	-19.167%	6	28	-52.577%
2025-09-24	1.2000	1.2000	1.1200	1.2000	0.000%	24	0	-61.667%

.dark-mode .NTF1mv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NTF1mv{ 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