Dark

ABCL20270115C12
ABCL Jan 15 2027 12.00 Call (ABCL270115C00012000)
option OPRA

EOD

Sep 24, 2026

2.500.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.5000	2.5000	2.5000	2.5000	0.000%	1	5,277	0.000%
2026-09-23	2.5500	2.5500	2.5000	2.5000	-6.015%	72	5,277	0.000%
2026-09-22	2.7500	2.7500	2.6600	2.6600	-1.481%	13	5,348	-6.015%
2026-09-21	2.9700	3.0000	2.6000	2.7000	+1.504%	9	5,355	-7.407%
2026-09-18	2.6300	2.8000	2.6000	2.6600	-8.276%	8	5,360	-6.015%
2026-09-17	2.3500	3.5000	2.3400	2.9000	+40.777%	1,718	5,357	-13.793%
2026-09-16	2.1000	2.1000	1.9600	2.0600	+0.980%	28	7,013	+21.359%
2026-09-15	1.8500	2.1900	1.8500	2.0400	+7.368%	117	7,008	+22.549%
2026-09-14	1.8500	2.0200	1.8000	1.9000	+11.765%	541	7,031	+31.579%
2026-09-11	1.5000	1.7000	1.5000	1.7000	+6.250%	1,567	6,643	+47.059%
2026-09-10	1.7500	1.7500	1.6000	1.6000	-8.571%	4	5,345	+56.250%
2026-09-09	1.8500	1.8500	1.7500	1.7500	-14.634%	30	5,345	+42.857%
2026-09-08	1.9100	2.2000	1.9100	2.0500	0.000%	18	5,353	+21.951%
2026-09-04	2.0000	2.0500	1.9500	2.0500	-10.870%	14	5,343	+21.951%
2026-09-03	2.2500	2.3500	2.2500	2.3000	+5.991%	23	5,343	+8.696%
2026-09-02	2.1200	2.1700	1.8500	2.1700	+8.500%	56	5,340	+15.207%
2026-09-01	2.0300	2.0500	2.0000	2.0000	-14.163%	21	5,337	+25.000%
2026-08-31	2.0000	2.3300	2.0000	2.3300	+7.373%	40	5,331	+7.296%
2026-08-28	2.4800	2.5000	2.1000	2.1700	-23.860%	73	5,321	+15.207%
2026-08-27	2.9000	3.0000	2.8000	2.8500	+1.786%	42	5,334	-12.281%
2026-08-26	2.9000	2.9000	2.6900	2.8000	-3.448%	52	5,361	-10.714%
2026-08-25	1.8000	2.9500	1.8000	2.9000	+28.889%	172	5,351	-13.793%
2026-08-21	2.3500	2.5000	2.2500	2.2500	-8.537%	10	5,308	+11.111%
2026-08-20	2.8500	2.9000	2.4000	2.4600	-13.684%	32	5,302	+1.626%
2026-08-19	2.6000	2.9500	2.5500	2.8500	+22.318%	415	5,315	-12.281%
2026-08-18	2.2000	2.3300	2.1200	2.3300	-0.427%	625	5,205	+7.296%
2026-08-17	2.4200	2.5500	1.8600	2.3400	-5.645%	961	5,534	+6.838%
2026-08-14	1.9500	2.5000	1.8500	2.4800	+27.179%	1,362	6,142	+0.806%
2026-08-13	1.8000	2.1500	1.5500	1.9500	+11.429%	2,978	4,898	+28.205%
2026-08-12	1.4300	1.7500	1.4300	1.7500	+16.667%	334	2,465	+42.857%
2026-08-11	1.3400	1.7000	1.2900	1.5000	+25.000%	356	2,434	+66.667%
2026-08-10	1.1500	1.6500	1.1500	1.2000	+126.415%	208	2,727	+108.333%
2026-08-07	0.5000	0.5300	0.5000	0.5300	+17.778%	2	2,723	+371.698%
2026-08-06	0.4500	0.4500	0.4500	0.4500	+28.571%	40	2,723	+455.556%
2026-08-04	0.4400	0.4400	0.3500	0.3500	-12.500%	13	2,693	+614.286%
2026-07-31	0.4000	0.4000	0.4000	0.4000	+11.111%	2	2,693	+525.000%
2026-07-30	0.3600	0.3600	0.3600	0.3600	+20.000%	10	2,693	+594.444%
2026-07-29	0.5000	0.5000	0.3000	0.3000	0.000%	6	2,683	+733.333%
2026-07-28	0.3000	0.3000	0.2500	0.3000	-14.286%	134	2,678	+733.333%
2026-07-27	0.3500	0.3500	0.3500	0.3500	+16.667%	5	2,806	+614.286%
2026-07-24	0.4000	0.4000	0.3000	0.3000	-31.818%	73	2,806	+733.333%
2026-07-23	0.4300	0.4500	0.4300	0.4400	-12.000%	70	2,765	+468.182%
2026-07-22	0.5000	0.5000	0.4900	0.5000	0.000%	35	2,730	+400.000%
2026-07-21	0.4500	0.5000	0.4500	0.5000	-44.444%	201	2,765	+400.000%
2026-07-16	1.0600	1.0600	0.9000	0.9000	-14.286%	2	2,766	+177.778%
2026-07-15	1.2000	1.2000	0.9500	1.0500	+8.247%	57	2,767	+138.095%
2026-07-14	1.0000	1.0000	0.9700	0.9700	+29.333%	3	2,815	+157.732%
2026-07-13	1.5100	1.5100	0.7500	0.7500	-25.000%	4	2,815	+233.333%
2026-07-10	1.0000	1.0000	1.0000	1.0000	-56.522%	1	2,811	+150.000%
2026-07-08	1.1000	2.3000	1.1000	2.3000	+59.722%	27	2,810	+8.696%
2026-07-06	1.2800	1.5400	1.2800	1.4400	-7.097%	116	2,809	+73.611%
2026-07-02	1.3500	1.6000	1.3500	1.5500	+72.222%	210	2,669	+61.290%
2026-07-01	1.1200	1.1200	0.9000	0.9000	-43.750%	8	2,669	+177.778%
2026-06-29	1.0000	1.6000	1.0000	1.6000	+60.000%	299	2,668	+56.250%
2026-06-26	1.0100	1.0100	0.8600	1.0000	+38.889%	95	2,623	+150.000%
2026-06-25	0.6400	0.8000	0.6400	0.7200	+20.000%	186	2,552	+247.222%
2026-06-22	0.7400	0.7900	0.6000	0.6000	+20.000%	13	2,563	+316.667%
2026-06-18	0.5000	0.5000	0.5000	0.5000	-60.000%	1	2,560	+400.000%
2026-06-16	1.2500	1.2500	1.2500	1.2500	+316.667%	1	2,560	+100.000%
2026-06-12	0.3000	0.3000	0.3000	0.3000	-65.909%	1	2,561	+733.333%
2026-06-05	0.8500	0.8800	0.8500	0.8800	-29.600%	48	2,562	+184.091%
2026-06-04	1.0000	1.2500	0.9600	1.2500	+400.000%	58	2,575	+100.000%
2026-06-03	0.7000	0.7000	0.2500	0.2500	-77.273%	12	2,572	+900.000%
2026-06-02	0.9500	1.1000	0.7500	1.1000	+11.111%	201	2,574	+127.273%
2026-06-01	1.2000	1.2000	0.9900	0.9900	+26.923%	18	2,416	+152.525%
2026-05-29	0.6200	0.8500	0.6200	0.7800	+30.000%	419	2,401	+220.513%
2026-05-28	0.6500	0.6700	0.6000	0.6000	0.000%	197	2,245	+316.667%
2026-05-27	0.5100	0.6000	0.5000	0.6000	+20.000%	176	2,345	+316.667%
2026-05-26	0.4000	0.5000	0.4000	0.5000	0.000%	221	2,346	+400.000%
2026-05-22	0.5000	0.5000	0.5000	0.5000	+42.857%	4	2,366	+400.000%
2026-05-21	0.2500	0.3500	0.2500	0.3500	+16.667%	11	2,365	+614.286%
2026-05-20	0.3500	0.3500	0.3000	0.3000	+20.000%	105	2,365	+733.333%
2026-05-19	0.2500	0.2500	0.2500	0.2500	-28.571%	50	2,365	+900.000%
2026-05-18	0.3500	0.3500	0.3500	0.3500	+59.091%	1	2,365	+614.286%
2026-05-15	0.2200	0.2200	0.2200	0.2200	-37.143%	2	2,365	+1,036.364%
2026-05-14	0.3400	0.3500	0.3400	0.3500	-14.634%	4	2,365	+614.286%
2026-05-13	0.4100	0.4100	0.4100	0.4100	+105.000%	1	2,368	+509.756%
2026-05-12	0.2000	0.2300	0.2000	0.2000	-60.000%	14	2,368	+1,150.000%
2026-05-11	0.4700	0.5000	0.4700	0.5000	+25.000%	45	2,368	+400.000%
2026-05-07	0.4000	0.4400	0.4000	0.4000	-27.273%	70	2,368	+525.000%
2026-05-04	0.3700	0.5500	0.3700	0.5500	+161.905%	30	2,364	+354.545%
2026-04-27	0.2100	0.2100	0.2100	0.2100	-30.000%	1	2,334	+1,090.476%
2026-04-24	0.4000	0.4000	0.3000	0.3000	+50.000%	22	2,334	+733.333%
2026-04-23	0.4000	0.4000	0.2000	0.2000	-42.857%	11	2,325	+1,150.000%
2026-04-20	0.2500	0.4300	0.2500	0.3500	-22.222%	17	2,315	+614.286%
2026-04-14	0.4500	0.4500	0.4500	0.4500	+18.421%	250	2,303	+455.556%
2026-04-08	0.3800	0.3800	0.3800	0.3800	-49.333%	10	2,423	+557.895%
2026-03-24	0.5000	0.7500	0.5000	0.7500	+66.667%	100	2,423	+233.333%
2026-03-23	0.4500	0.4500	0.4500	0.4500	+800.000%	200	2,324	+455.556%
2026-03-19	0.0500	0.0500	0.0500	0.0500	-87.500%	6	2,324	+4,900.000%
2026-03-13	0.4000	0.4000	0.4000	0.4000	0.000%	75	2,324	+525.000%
2026-03-12	0.4100	0.4100	0.4000	0.4000	-4.762%	2	2,324	+525.000%
2026-03-06	0.4200	0.4200	0.4200	0.4200	-16.000%	1	2,324	+495.238%
2026-03-05	0.5500	0.5500	0.5000	0.5000	+11.111%	1,250	2,324	+400.000%
2026-02-26	0.3000	0.4500	0.3000	0.4500	+40.625%	35	2,917	+455.556%
2026-02-25	0.3200	0.3200	0.3200	0.3200	+23.077%	2	2,929	+681.250%
2026-02-24	0.2600	0.2600	0.2600	0.2600	-25.714%	1	2,929	+861.538%
2026-02-20	0.3500	0.3500	0.3500	0.3500	+75.000%	2	2,929	+614.286%
2026-02-19	0.2000	0.2000	0.2000	0.2000	-37.500%	100	2,930	+1,150.000%
2026-02-18	0.3200	0.3200	0.3200	0.3200	+6.667%	1	2,830	+681.250%
2026-02-17	0.2500	0.3300	0.2500	0.3000	-25.000%	17	2,830	+733.333%
2026-02-13	0.5000	0.5000	0.3000	0.4000	-11.111%	6	2,815	+525.000%
2026-02-11	0.4500	0.4500	0.4500	0.4500	+12.500%	5	2,815	+455.556%
2026-02-10	0.4000	0.4000	0.4000	0.4000	+48.148%	14	2,810	+525.000%
2026-02-06	0.3700	0.3700	0.2700	0.2700	-50.000%	502	2,796	+825.926%
2026-01-29	0.5500	0.6500	0.5400	0.5400	-19.403%	76	2,347	+362.963%
2026-01-28	0.6700	0.6700	0.6700	0.6700	-26.374%	2	2,323	+273.134%
2026-01-23	0.9000	0.9100	0.9000	0.9100	+40.000%	2	2,321	+174.725%
2026-01-21	0.6500	0.6500	0.6500	0.6500	-15.584%	3	2,321	+284.615%
2026-01-20	0.6000	0.8000	0.6000	0.7700	-23.000%	17	2,321	+224.675%
2026-01-16	1.0000	1.0000	1.0000	1.0000	+21.951%	1	2,316	+150.000%
2026-01-12	0.8100	0.9000	0.7800	0.8200	-3.529%	40	2,316	+204.878%
2026-01-09	0.9500	0.9500	0.7500	0.8500	+41.667%	153	2,291	+194.118%
2026-01-07	0.6500	0.6500	0.6000	0.6000	+5.263%	6	2,183	+316.667%
2026-01-06	0.5300	0.5800	0.5300	0.5700	+26.667%	64	2,186	+338.596%
2026-01-05	0.4500	0.4500	0.4500	0.4500	-18.182%	10	2,113	+455.556%
2025-12-29	0.5000	0.5500	0.5000	0.5500	+57.143%	33	2,113	+354.545%
2025-12-26	0.3500	0.3500	0.3500	0.3500	-22.222%	50	2,144	+614.286%
2025-12-24	0.4500	0.4500	0.4500	0.4500	-18.182%	1	2,143	+455.556%
2025-12-23	0.5500	0.5500	0.5500	0.5500	-3.509%	1	2,143	+354.545%
2025-12-22	0.5500	0.6200	0.5400	0.5700	-3.390%	22	2,142	+338.596%
2025-12-19	0.5900	0.5900	0.5900	0.5900	+47.500%	1	2,152	+323.729%
2025-12-18	0.5700	0.5700	0.4000	0.4000	-28.571%	6	2,152	+525.000%
2025-12-15	0.5000	0.5600	0.5000	0.5600	-20.000%	20	2,152	+346.429%
2025-12-12	0.6500	0.7000	0.6500	0.7000	+16.667%	44	2,148	+257.143%
2025-12-09	0.6000	0.6000	0.6000	0.6000	0.000%	6	2,118	+316.667%
2025-12-08	0.6000	0.6000	0.6000	0.6000	-7.692%	1	2,118	+316.667%
2025-12-05	0.6500	0.6500	0.6500	0.6500	+20.370%	1	2,119	+284.615%
2025-12-03	0.5400	0.5400	0.5400	0.5400	+12.500%	1	2,118	+362.963%
2025-11-25	0.4800	0.4800	0.4800	0.4800	-17.241%	6	2,118	+420.833%
2025-11-24	0.5000	0.5800	0.5000	0.5800	-10.769%	12	2,112	+331.034%
2025-11-18	0.6300	0.6500	0.6300	0.6500	-37.500%	11	2,124	+284.615%
2025-11-14	1.0400	1.0400	1.0400	1.0400	+26.829%	1	2,114	+140.385%
2025-11-13	0.8200	0.8200	0.8200	0.8200	+26.154%	323	2,114	+204.878%
2025-11-07	0.8000	0.8000	0.5000	0.6500	-35.000%	69	2,276	+284.615%
2025-11-06	1.0100	1.0100	1.0000	1.0000	0.000%	16	2,284	+150.000%
2025-11-05	1.0000	1.0000	1.0000	1.0000	-28.571%	2	2,284	+150.000%
2025-11-03	1.4000	1.4000	1.4000	1.4000	0.000%	2	2,286	+78.571%
2025-10-30	1.3000	1.4500	1.3000	1.4000	0.000%	3	2,286	+78.571%
2025-10-29	1.4000	1.4000	1.4000	1.4000	-12.500%	5	2,287	+78.571%
2025-10-28	1.6000	1.6000	1.6000	1.6000	+6.667%	2	2,287	+56.250%
2025-10-27	1.5000	1.5000	1.5000	1.5000	-6.250%	1	2,286	+66.667%
2025-10-24	1.6000	1.6000	1.6000	1.6000	+14.286%	10	2,286	+56.250%
2025-10-23	1.4000	1.4000	1.4000	1.4000	-6.667%	1	2,276	+78.571%
2025-10-22	1.5000	1.5000	1.5000	1.5000	+7.143%	7	2,277	+66.667%
2025-10-21	1.5500	1.5500	1.4000	1.4000	-3.448%	3	2,270	+78.571%
2025-10-17	1.2000	1.4500	1.2000	1.4500	-12.121%	12	2,268	+72.414%
2025-10-16	1.9000	1.9000	1.5000	1.6500	-6.250%	9	2,278	+51.515%
2025-10-15	1.6000	1.7600	1.4700	1.7600	+18.919%	218	2,284	+42.045%
2025-10-14	1.4500	1.4800	1.3700	1.4800	+2.069%	1,520	2,066	+68.919%
2025-10-13	1.4700	1.5000	1.4500	1.4500	0.000%	33	546	+72.414%
2025-10-10	1.6000	1.6000	1.4500	1.4500	-9.375%	12	513	+72.414%
2025-10-09	1.5500	1.6000	1.5500	1.6000	-16.667%	4	503	+56.250%
2025-10-08	1.5600	1.9500	1.4100	1.9200	+32.414%	379	502	+30.208%
2025-10-07	1.5000	2.0000	1.3500	1.4500	-6.452%	45	176	+72.414%
2025-10-06	1.5000	1.5500	1.5000	1.5500	+3.333%	19	139	+61.290%
2025-10-03	2.1000	2.1000	1.5000	1.5000	-6.250%	77	122	+66.667%
2025-10-02	1.5000	1.6600	1.4500	1.6000	0.000%	58	0	+56.250%

.dark-mode .KdRT30{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KdRT30{ color: #333333; background-color: white; border: 2px solid #333333; }ABCL20270115C12ABCL Jan 15 2027 12.00 Call (ABCL270115C00012000)option OPRA

ABCL20270115C12
ABCL Jan 15 2027 12.00 Call (ABCL270115C00012000)
option OPRA