Dark

ABCL20270115C4
ABCL Jan 15 2027 4.00 Call (ABCL270115C00004000)
option OPRA

EOD

Jul 24, 2026

1.95-17.722%(-0.42)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.0300	2.0300	1.9500	1.9500	-17.722%	8	3,210	0.000%
2026-07-22	2.5000	2.5000	2.3700	2.3700	-5.200%	220	3,210	-17.722%
2026-07-21	2.5000	2.6000	2.4000	2.5000	-16.388%	629	3,410	-22.000%
2026-07-16	2.6500	3.0000	2.6500	2.9900	-8.563%	7	3,644	-34.783%
2026-07-15	3.2000	3.2700	3.2000	3.2700	-0.909%	12	3,650	-40.367%
2026-07-10	3.3000	3.3000	3.3000	3.3000	-15.167%	1	3,662	-40.909%
2026-07-09	3.6500	3.8900	3.6000	3.8900	-9.535%	5	3,661	-49.871%
2026-07-07	4.4600	4.4600	4.3000	4.3000	+0.233%	2	3,661	-54.651%
2026-07-06	4.2900	4.2900	4.2900	4.2900	-6.739%	1	3,662	-54.545%
2026-07-02	4.4000	4.9000	4.3000	4.6000	+15.000%	60	3,666	-57.609%
2026-07-01	4.2000	4.2000	3.9000	4.0000	-4.762%	5	3,666	-51.250%
2026-06-30	4.4200	4.4200	4.2000	4.2000	0.000%	6	3,670	-53.571%
2026-06-29	4.3600	4.7900	4.2000	4.2000	+10.526%	33	3,671	-53.571%
2026-06-26	3.7000	3.8000	3.5000	3.8000	+22.581%	61	3,678	-48.684%
2026-06-25	3.3000	3.3000	3.1000	3.1000	+8.772%	2	3,684	-37.097%
2026-06-24	2.4500	2.8500	2.3500	2.8500	+22.318%	132	3,684	-31.579%
2026-06-23	2.3000	2.3300	2.3000	2.3300	-3.719%	10	3,559	-16.309%
2026-06-22	2.4200	2.4200	2.4200	2.4200	+29.412%	1	3,569	-19.421%
2026-06-16	1.8000	1.8700	1.8000	1.8700	-13.023%	3	3,570	+4.278%
2026-06-12	2.1500	2.1500	2.1500	2.1500	+10.256%	25	3,572	-9.302%
2026-06-11	1.8000	1.9500	1.8000	1.9500	-8.451%	3	3,597	0.000%
2026-06-10	2.1300	2.1300	2.1300	2.1300	+1.429%	1	3,600	-8.451%
2026-06-09	2.0000	2.1000	2.0000	2.1000	-12.500%	6	3,600	-7.143%
2026-06-08	2.4000	2.4000	2.4000	2.4000	+2.128%	4	3,606	-18.750%
2026-06-05	2.8000	2.8500	2.2500	2.3500	-26.563%	17	3,610	-17.021%
2026-06-04	2.7000	3.2000	2.7000	3.2000	+25.984%	65	3,620	-39.063%
2026-06-03	2.5500	2.5500	2.4000	2.5400	-13.014%	32	3,683	-23.228%
2026-06-02	3.0000	3.0000	2.9200	2.9200	-8.750%	15	3,711	-33.219%
2026-06-01	3.0000	3.3000	2.8500	3.2000	+13.475%	84	3,716	-39.063%
2026-05-29	2.8500	2.8500	2.7500	2.8200	+10.588%	4	3,759	-30.851%
2026-05-28	2.5500	2.6000	2.5500	2.5500	+15.909%	54	3,759	-23.529%
2026-05-27	2.2000	2.2000	2.2000	2.2000	+4.762%	1	3,759	-11.364%
2026-05-22	2.1500	2.2000	2.0800	2.1000	+10.526%	8	3,761	-7.143%
2026-05-21	1.7500	2.3500	1.6000	1.9000	+21.795%	1,045	3,797	+2.632%
2026-05-20	1.4500	1.6000	1.4500	1.5600	+30.000%	5	3,797	+25.000%
2026-05-19	1.1500	1.2000	1.1500	1.2000	-4.000%	8	4,156	+62.500%
2026-05-18	1.4000	1.4000	1.2000	1.2500	-0.794%	1,001	4,156	+56.000%
2026-05-15	1.3000	1.3500	1.2000	1.2600	-21.250%	1,248	4,156	+54.762%
2026-05-14	1.6000	1.6000	1.6000	1.6000	-9.091%	29	3,647	+21.875%
2026-05-13	1.8000	1.8000	1.7500	1.7600	+0.571%	18	3,543	+10.795%
2026-05-12	1.4500	2.0000	1.4500	1.7500	-19.355%	182	3,543	+11.429%
2026-05-11	2.2000	2.5000	1.7500	2.1700	+5.854%	79	3,543	-10.138%
2026-05-08	1.9000	2.0500	1.6000	2.0500	+17.143%	84	3,594	-4.878%
2026-05-07	1.9000	1.9000	1.7500	1.7500	-3.315%	8	3,570	+11.429%
2026-05-06	1.7500	1.9200	1.7500	1.8100	+11.043%	26	3,573	+7.735%
2026-05-05	1.9500	1.9500	1.6300	1.6300	-2.976%	12	3,588	+19.632%
2026-05-04	1.6200	1.7500	1.5900	1.6800	+7.006%	133	3,586	+16.071%
2026-05-01	1.4500	1.7000	1.4500	1.5700	+12.143%	464	3,514	+24.204%
2026-04-30	1.3500	1.4000	1.2400	1.4000	+21.739%	16	3,514	+39.286%
2026-04-29	1.2500	1.2500	1.1500	1.1500	-14.815%	354	3,499	+69.565%
2026-04-28	1.3500	1.3500	1.3500	1.3500	+22.727%	1	3,165	+44.444%
2026-04-27	1.5000	1.5000	1.1000	1.1000	-21.429%	13	3,165	+77.273%
2026-04-24	1.4500	1.5500	1.3500	1.4000	+7.692%	231	3,156	+39.286%
2026-04-23	1.5000	1.5200	1.3000	1.3000	-7.143%	248	3,253	+50.000%
2026-04-22	1.4500	1.5500	1.4000	1.4000	+3.704%	311	3,031	+39.286%
2026-04-21	1.4500	1.4500	1.3500	1.3500	-4.930%	9	3,234	+44.444%
2026-04-20	1.4200	1.4200	1.4200	1.4200	+2.899%	1	3,234	+37.324%
2026-04-17	1.4500	1.4500	1.3500	1.3800	-0.719%	69	3,234	+41.304%
2026-04-16	1.4000	1.4000	1.3900	1.3900	+4.511%	3	3,231	+40.288%
2026-04-15	1.3300	1.3300	1.3300	1.3300	+15.652%	1	3,228	+46.617%
2026-04-14	1.3500	1.3500	1.1500	1.1500	-8.000%	2	3,228	+69.565%
2026-04-13	1.3500	1.3500	1.2500	1.2500	+8.696%	17	3,229	+56.000%
2026-04-10	1.1700	1.1700	1.0300	1.1500	-1.709%	4	3,215	+69.565%
2026-04-08	1.1500	1.1700	1.0500	1.1700	+23.158%	121	3,216	+66.667%
2026-04-07	1.0500	1.0500	0.9500	0.9500	-24.000%	28	3,331	+105.263%
2026-03-31	1.2000	1.2500	1.2000	1.2500	+8.696%	6	3,351	+56.000%
2026-03-30	1.2000	1.2000	1.1500	1.1500	+4.545%	6	3,345	+69.565%
2026-03-27	1.1300	1.1300	1.1000	1.1000	-8.333%	3	3,341	+77.273%
2026-03-24	1.3500	1.3700	1.1000	1.2000	-2.439%	26	3,342	+62.500%
2026-03-23	1.2500	1.2500	1.2300	1.2300	-1.600%	8	3,322	+58.537%
2026-03-20	1.1000	1.2500	1.1000	1.2500	-3.846%	1,365	3,320	+56.000%
2026-03-19	1.3000	1.3000	1.3000	1.3000	+1.563%	5	3,630	+50.000%
2026-03-18	1.0000	1.5300	1.0000	1.2800	-1.538%	7	3,625	+52.344%
2026-03-17	1.4300	1.4300	1.3000	1.3000	-2.256%	16	3,621	+50.000%
2026-03-16	1.4000	1.4000	1.3300	1.3300	-4.317%	23	3,606	+46.617%
2026-03-13	1.3900	1.3900	1.3900	1.3900	+2.963%	1	3,583	+40.288%
2026-03-12	1.3000	1.3500	1.3000	1.3500	+12.500%	3	3,582	+44.444%
2026-03-11	1.2000	1.2000	1.2000	1.2000	-8.397%	1	3,579	+62.500%
2026-03-10	1.4000	1.4500	1.3000	1.3100	+4.800%	5	3,580	+48.855%
2026-03-09	1.3400	1.3400	1.1000	1.2500	-7.407%	10	3,576	+56.000%
2026-03-06	1.3500	1.3500	1.3500	1.3500	0.000%	5	3,705	+44.444%
2026-03-05	1.6000	1.6000	1.3500	1.3500	+3.846%	17	3,700	+44.444%
2026-03-04	1.4000	1.4500	1.3000	1.3000	0.000%	43	3,683	+50.000%
2026-03-03	1.4500	1.5000	1.3000	1.3000	-7.143%	181	3,666	+50.000%
2026-03-02	1.2500	1.5000	1.2500	1.4000	+7.692%	16	3,825	+39.286%
2026-02-27	1.2500	1.3000	1.2500	1.3000	+4.000%	6	3,829	+50.000%
2026-02-26	1.0000	1.3500	1.0000	1.2500	+13.636%	1,354	3,834	+56.000%
2026-02-25	1.5000	1.5000	1.0500	1.1000	+15.789%	187	2,405	+77.273%
2026-02-24	1.3500	1.3500	0.9500	0.9500	-9.524%	5	2,405	+105.263%
2026-02-23	1.0500	1.0500	1.0500	1.0500	+10.526%	2	2,401	+85.714%
2026-02-20	1.0500	1.0500	0.9500	0.9500	-13.636%	26	2,399	+105.263%
2026-02-19	1.1000	1.1000	1.1000	1.1000	0.000%	10	2,403	+77.273%
2026-02-13	1.1000	1.1000	1.1000	1.1000	-47.619%	30	2,363	+77.273%
2026-02-12	2.1000	2.1000	2.1000	2.1000	+85.841%	4	2,363	-7.143%
2026-02-11	1.1300	1.1300	1.1300	1.1300	+1.802%	10	2,367	+72.566%
2026-02-10	1.0300	1.1500	1.0300	1.1100	+8.824%	9	2,361	+75.676%
2026-02-09	1.1500	1.1500	1.0200	1.0200	-2.857%	12	2,367	+91.176%
2026-02-06	0.9500	1.0500	0.9500	1.0500	+10.526%	509	2,357	+85.714%
2026-02-05	1.1000	1.1500	0.9500	0.9500	-17.391%	380	1,860	+105.263%
2026-02-04	1.2500	1.2500	1.1500	1.1500	-8.000%	254	1,840	+69.565%
2026-02-03	1.4000	1.4000	1.2500	1.2500	-7.407%	336	1,736	+56.000%
2026-02-02	1.3500	1.4000	1.2500	1.3500	0.000%	133	1,423	+44.444%
2026-01-30	1.5500	1.5500	1.3500	1.3500	-14.557%	93	1,428	+44.444%
2026-01-29	1.5000	1.5800	1.4600	1.5800	-1.863%	15	1,375	+23.418%
2026-01-28	2.0000	2.0000	1.6000	1.6100	+11.034%	79	1,371	+21.118%
2026-01-26	1.4500	1.4500	1.4500	1.4500	-21.196%	1	1,323	+34.483%
2026-01-23	2.2000	2.2000	1.7800	1.8400	-12.381%	46	1,323	+5.978%
2026-01-22	2.1500	2.2500	2.0500	2.1000	+20.000%	153	1,351	-7.143%
2026-01-21	1.7900	1.7900	1.7500	1.7500	0.000%	202	1,406	+11.429%
2026-01-20	1.6500	1.8600	1.6500	1.7500	-2.778%	60	1,511	+11.429%
2026-01-16	1.9500	1.9500	1.7900	1.8000	-3.743%	40	1,521	+8.333%
2026-01-15	1.9100	1.9200	1.6500	1.8700	-10.952%	27	1,521	+4.278%
2026-01-14	1.9000	2.1000	1.8500	2.1000	+12.903%	4	1,511	-7.143%
2026-01-13	1.9000	1.9000	1.7500	1.8600	-9.268%	43	1,510	+4.839%
2026-01-12	2.0000	2.0500	1.9500	2.0500	+5.128%	30	1,482	-4.878%
2026-01-09	1.9000	1.9900	1.9000	1.9500	+11.429%	14	1,474	0.000%
2026-01-08	1.7800	1.7900	1.7500	1.7500	-1.685%	73	1,464	+11.429%
2026-01-07	1.6500	1.7800	1.5400	1.7800	+10.559%	89	1,455	+9.551%
2026-01-06	1.5000	1.6100	1.5000	1.6100	+21.970%	19	1,458	+21.118%
2026-01-05	1.3000	1.3200	1.2500	1.3200	-1.493%	59	1,393	+47.727%
2026-01-02	1.2200	1.5000	1.2200	1.3400	-7.586%	7	1,393	+45.522%
2025-12-26	1.4000	1.5000	1.4000	1.4500	-7.051%	149	1,394	+34.483%
2025-12-24	1.5600	1.5600	1.5600	1.5600	-2.500%	1	1,365	+25.000%
2025-12-23	1.6000	1.6000	1.6000	1.6000	+3.896%	1	1,365	+21.875%
2025-12-22	1.5000	1.5700	1.5000	1.5400	+9.220%	55	1,365	+26.623%
2025-12-19	1.2000	1.5100	1.2000	1.4100	+6.015%	22	1,335	+38.298%
2025-12-18	1.3300	1.3300	1.3300	1.3300	+2.308%	2	1,334	+46.617%
2025-12-17	1.4000	1.4000	1.3000	1.3000	-4.412%	4	1,334	+50.000%
2025-12-16	1.3300	1.3600	1.3300	1.3600	-6.207%	3	1,330	+43.382%
2025-12-15	1.4800	1.4800	1.4500	1.4500	-2.685%	5	1,331	+34.483%
2025-12-11	1.6000	1.6000	1.4900	1.4900	-6.875%	9	1,326	+30.872%
2025-12-10	1.6000	1.6000	1.6000	1.6000	-11.111%	1	1,318	+21.875%
2025-12-08	1.8000	1.8000	1.8000	1.8000	+20.805%	1	1,317	+8.333%
2025-12-05	1.6000	1.6000	1.4100	1.4900	-6.875%	84	1,316	+30.872%
2025-12-04	1.5500	1.6000	1.5500	1.6000	+14.286%	11	1,299	+21.875%
2025-12-03	1.6000	1.6000	1.4000	1.4000	0.000%	35	1,288	+39.286%
2025-12-02	1.5000	1.5000	1.4000	1.4000	-17.647%	41	1,273	+39.286%
2025-12-01	1.7000	1.7000	1.7000	1.7000	+6.250%	10	1,234	+14.706%
2025-11-28	1.6000	1.6000	1.6000	1.6000	0.000%	10	1,224	+21.875%
2025-11-26	1.4300	2.0000	1.4300	1.6000	-31.915%	3	1,211	+21.875%
2025-11-24	1.4200	2.3500	1.4200	2.3500	+63.194%	6	1,211	-17.021%
2025-11-20	1.5500	1.8500	1.4100	1.4400	-0.690%	33	1,205	+35.417%
2025-11-19	1.4500	1.4500	1.4500	1.4500	0.000%	1	1,178	+34.483%
2025-11-18	1.5000	1.5000	1.4500	1.4500	-9.375%	31	1,179	+34.483%
2025-11-14	1.6000	1.6500	1.6000	1.6000	+6.667%	158	1,155	+21.875%
2025-11-13	1.7800	1.7800	1.5000	1.5000	-16.667%	312	1,025	+30.000%
2025-11-12	1.8000	1.8000	1.8000	1.8000	-3.226%	5	1,101	+8.333%
2025-11-11	1.8000	1.8600	1.6000	1.8600	+6.286%	58	1,101	+4.839%
2025-11-10	1.8000	1.8000	1.5500	1.7500	+6.061%	542	1,045	+11.429%
2025-11-07	1.5000	2.0000	1.4600	1.6500	-21.429%	92	507	+18.182%
2025-11-06	2.1500	2.1500	2.0000	2.1000	-4.545%	11	426	-7.143%
2025-11-05	2.2000	2.2000	2.2000	2.2000	-13.725%	5	415	-11.364%
2025-11-04	2.5000	2.6000	2.4000	2.5500	-8.929%	17	410	-23.529%
2025-10-29	2.8000	2.8000	2.8000	2.8000	-6.667%	5	395	-30.357%
2025-10-27	3.0000	3.0000	3.0000	3.0000	-3.226%	10	410	-35.000%
2025-10-24	3.1000	3.1000	3.1000	3.1000	+9.541%	20	410	-37.097%
2025-10-22	2.8300	2.8300	2.8300	2.8300	-9.003%	50	422	-31.095%
2025-10-21	3.1100	3.1100	3.1100	3.1100	+9.123%	1	372	-37.299%
2025-10-17	3.0000	3.1200	2.8500	2.8500	-7.468%	15	373	-31.579%
2025-10-16	3.0800	3.0800	3.0800	3.0800	-8.060%	1	368	-36.688%
2025-10-15	2.9000	3.3500	2.9000	3.3500	+13.176%	14	368	-41.791%
2025-10-14	2.9000	2.9600	2.9000	2.9600	-1.333%	4	376	-34.122%
2025-10-13	3.0000	3.0000	3.0000	3.0000	+4.895%	2	380	-35.000%
2025-10-10	3.3000	3.3000	2.8500	2.8600	-11.728%	16	380	-31.818%
2025-10-09	3.1000	3.2800	3.1000	3.2400	+8.000%	17	370	-39.815%
2025-10-07	3.2300	3.2300	3.0000	3.0000	-3.226%	34	373	-35.000%
2025-10-06	3.2900	3.4000	3.1000	3.1000	+10.714%	8	339	-37.097%
2025-10-03	3.5300	3.6000	2.8000	2.8000	-17.647%	10	334	-30.357%
2025-10-02	3.5000	3.5100	3.2800	3.4000	+3.659%	31	328	-42.647%
2025-10-01	2.8000	3.2800	2.8000	3.2800	+31.200%	24	316	-40.549%
2025-09-30	2.5500	2.5500	2.5000	2.5000	+7.296%	3	313	-22.000%
2025-09-29	2.3300	2.3300	2.3300	2.3300	+10.952%	1	312	-16.309%
2025-09-25	1.9000	2.2000	1.9000	2.1000	-8.696%	154	311	-7.143%
2025-09-24	2.4000	2.6000	2.2000	2.3000	0.000%	24	161	-15.217%
2025-09-23	2.3400	2.4000	2.2500	2.3000	+1.770%	96	166	-15.217%
2025-09-22	2.2600	2.2600	2.2600	2.2600	+13.568%	10	209	-13.717%
2025-09-19	2.1400	3.1000	1.9900	1.9900	-7.442%	38	199	-2.010%
2025-09-18	2.3000	2.3000	2.1400	2.1500	+4.878%	7	161	-9.302%
2025-09-17	2.2000	2.2000	2.0000	2.0500	-5.963%	212	154	-4.878%
2025-09-16	3.5000	3.5000	2.1000	2.1800	0.000%	94	92	-10.550%

.dark-mode .DHxVgz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DHxVgz{ color: #333333; background-color: white; border: 2px solid #333333; }ABCL20270115C4ABCL Jan 15 2027 4.00 Call (ABCL270115C00004000)option OPRA

ABCL20270115C4
ABCL Jan 15 2027 4.00 Call (ABCL270115C00004000)
option OPRA