Dark

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

EOD

Sep 24, 2026

8.60-4.232%(-0.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.6000	8.6000	8.6000	8.6000	-4.232%	1	2,720	0.000%
2026-09-17	8.5000	8.9800	8.5000	8.9800	+38.154%	7	2,722	-4.232%
2026-09-11	6.5000	6.5000	6.5000	6.5000	-15.584%	10	2,728	+32.308%
2026-09-03	7.7000	7.7000	7.7000	7.7000	+11.111%	8	3,075	+11.688%
2026-09-02	6.9300	6.9300	6.9300	6.9300	-3.750%	2	3,067	+24.098%
2026-09-01	7.2000	7.2000	7.2000	7.2000	-4.000%	1	3,068	+19.444%
2026-08-31	7.4000	7.5000	7.4000	7.5000	+1.215%	3	3,069	+14.667%
2026-08-28	7.3000	7.4100	7.3000	7.4100	-11.257%	5	3,072	+16.059%
2026-08-26	8.3500	8.3500	8.3500	8.3500	-1.765%	1	3,072	+2.994%
2026-08-25	7.9000	8.5000	7.9000	8.5000	+14.865%	5	3,072	+1.176%
2026-08-21	7.4000	7.4000	7.4000	7.4000	0.000%	1	3,077	+16.216%
2026-08-14	6.9500	7.5000	6.9500	7.4000	+5.413%	14	3,077	+16.216%
2026-08-13	6.7000	7.0200	6.7000	7.0200	+9.687%	15	3,090	+22.507%
2026-08-12	5.3500	6.4000	5.3500	6.4000	+0.156%	23	3,105	+34.375%
2026-08-11	5.8000	6.3900	5.8000	6.3900	+6.500%	5	3,127	+34.585%
2026-08-10	5.3000	6.0000	5.2000	6.0000	+139.044%	196	3,132	+43.333%
2026-08-04	2.5100	2.5100	2.5100	2.5100	+4.583%	3	3,213	+242.629%
2026-08-03	2.2200	2.4000	2.2200	2.4000	+14.286%	2	3,215	+258.333%
2026-07-30	2.1000	2.1000	2.1000	2.1000	+2.439%	1	3,213	+309.524%
2026-07-29	2.0500	2.0500	2.0500	2.0500	+9.626%	4	3,213	+319.512%
2026-07-28	1.8700	1.8700	1.8700	1.8700	-4.103%	1	3,209	+359.893%
2026-07-24	2.0300	2.0300	1.9500	1.9500	-17.722%	8	3,210	+341.026%
2026-07-22	2.5000	2.5000	2.3700	2.3700	-5.200%	220	3,210	+262.869%
2026-07-21	2.5000	2.6000	2.4000	2.5000	-16.388%	629	3,410	+244.000%
2026-07-16	2.6500	3.0000	2.6500	2.9900	-8.563%	7	3,644	+187.625%
2026-07-15	3.2000	3.2700	3.2000	3.2700	-0.909%	12	3,650	+162.997%
2026-07-10	3.3000	3.3000	3.3000	3.3000	-15.167%	1	3,662	+160.606%
2026-07-09	3.6500	3.8900	3.6000	3.8900	-9.535%	5	3,661	+121.080%
2026-07-07	4.4600	4.4600	4.3000	4.3000	+0.233%	2	3,661	+100.000%
2026-07-06	4.2900	4.2900	4.2900	4.2900	-6.739%	1	3,662	+100.466%
2026-07-02	4.4000	4.9000	4.3000	4.6000	+15.000%	60	3,666	+86.957%
2026-07-01	4.2000	4.2000	3.9000	4.0000	-4.762%	5	3,666	+115.000%
2026-06-30	4.4200	4.4200	4.2000	4.2000	0.000%	6	3,670	+104.762%
2026-06-29	4.3600	4.7900	4.2000	4.2000	+10.526%	33	3,671	+104.762%
2026-06-26	3.7000	3.8000	3.5000	3.8000	+22.581%	61	3,678	+126.316%
2026-06-25	3.3000	3.3000	3.1000	3.1000	+8.772%	2	3,684	+177.419%
2026-06-24	2.4500	2.8500	2.3500	2.8500	+22.318%	132	3,684	+201.754%
2026-06-23	2.3000	2.3300	2.3000	2.3300	-3.719%	10	3,559	+269.099%
2026-06-22	2.4200	2.4200	2.4200	2.4200	+29.412%	1	3,569	+255.372%
2026-06-16	1.8000	1.8700	1.8000	1.8700	-13.023%	3	3,570	+359.893%
2026-06-12	2.1500	2.1500	2.1500	2.1500	+10.256%	25	3,572	+300.000%
2026-06-11	1.8000	1.9500	1.8000	1.9500	-8.451%	3	3,597	+341.026%
2026-06-10	2.1300	2.1300	2.1300	2.1300	+1.429%	1	3,600	+303.756%
2026-06-09	2.0000	2.1000	2.0000	2.1000	-12.500%	6	3,600	+309.524%
2026-06-08	2.4000	2.4000	2.4000	2.4000	+2.128%	4	3,606	+258.333%
2026-06-05	2.8000	2.8500	2.2500	2.3500	-26.563%	17	3,610	+265.957%
2026-06-04	2.7000	3.2000	2.7000	3.2000	+25.984%	65	3,620	+168.750%
2026-06-03	2.5500	2.5500	2.4000	2.5400	-13.014%	32	3,683	+238.583%
2026-06-02	3.0000	3.0000	2.9200	2.9200	-8.750%	15	3,711	+194.521%
2026-06-01	3.0000	3.3000	2.8500	3.2000	+13.475%	84	3,716	+168.750%
2026-05-29	2.8500	2.8500	2.7500	2.8200	+10.588%	4	3,759	+204.965%
2026-05-28	2.5500	2.6000	2.5500	2.5500	+15.909%	54	3,759	+237.255%
2026-05-27	2.2000	2.2000	2.2000	2.2000	+4.762%	1	3,759	+290.909%
2026-05-22	2.1500	2.2000	2.0800	2.1000	+10.526%	8	3,761	+309.524%
2026-05-21	1.7500	2.3500	1.6000	1.9000	+21.795%	1,045	3,797	+352.632%
2026-05-20	1.4500	1.6000	1.4500	1.5600	+30.000%	5	3,797	+451.282%
2026-05-19	1.1500	1.2000	1.1500	1.2000	-4.000%	8	4,156	+616.667%
2026-05-18	1.4000	1.4000	1.2000	1.2500	-0.794%	1,001	4,156	+588.000%
2026-05-15	1.3000	1.3500	1.2000	1.2600	-21.250%	1,248	4,156	+582.540%
2026-05-14	1.6000	1.6000	1.6000	1.6000	-9.091%	29	3,647	+437.500%
2026-05-13	1.8000	1.8000	1.7500	1.7600	+0.571%	18	3,543	+388.636%
2026-05-12	1.4500	2.0000	1.4500	1.7500	-19.355%	182	3,543	+391.429%
2026-05-11	2.2000	2.5000	1.7500	2.1700	+5.854%	79	3,543	+296.313%
2026-05-08	1.9000	2.0500	1.6000	2.0500	+17.143%	84	3,594	+319.512%
2026-05-07	1.9000	1.9000	1.7500	1.7500	-3.315%	8	3,570	+391.429%
2026-05-06	1.7500	1.9200	1.7500	1.8100	+11.043%	26	3,573	+375.138%
2026-05-05	1.9500	1.9500	1.6300	1.6300	-2.976%	12	3,588	+427.607%
2026-05-04	1.6200	1.7500	1.5900	1.6800	+7.006%	133	3,586	+411.905%
2026-05-01	1.4500	1.7000	1.4500	1.5700	+12.143%	464	3,514	+447.771%
2026-04-30	1.3500	1.4000	1.2400	1.4000	+21.739%	16	3,514	+514.286%
2026-04-29	1.2500	1.2500	1.1500	1.1500	-14.815%	354	3,499	+647.826%
2026-04-28	1.3500	1.3500	1.3500	1.3500	+22.727%	1	3,165	+537.037%
2026-04-27	1.5000	1.5000	1.1000	1.1000	-21.429%	13	3,165	+681.818%
2026-04-24	1.4500	1.5500	1.3500	1.4000	+7.692%	231	3,156	+514.286%
2026-04-23	1.5000	1.5200	1.3000	1.3000	-7.143%	248	3,253	+561.538%
2026-04-22	1.4500	1.5500	1.4000	1.4000	+3.704%	311	3,031	+514.286%
2026-04-21	1.4500	1.4500	1.3500	1.3500	-4.930%	9	3,234	+537.037%
2026-04-20	1.4200	1.4200	1.4200	1.4200	+2.899%	1	3,234	+505.634%
2026-04-17	1.4500	1.4500	1.3500	1.3800	-0.719%	69	3,234	+523.188%
2026-04-16	1.4000	1.4000	1.3900	1.3900	+4.511%	3	3,231	+518.705%
2026-04-15	1.3300	1.3300	1.3300	1.3300	+15.652%	1	3,228	+546.617%
2026-04-14	1.3500	1.3500	1.1500	1.1500	-8.000%	2	3,228	+647.826%
2026-04-13	1.3500	1.3500	1.2500	1.2500	+8.696%	17	3,229	+588.000%
2026-04-10	1.1700	1.1700	1.0300	1.1500	-1.709%	4	3,215	+647.826%
2026-04-08	1.1500	1.1700	1.0500	1.1700	+23.158%	121	3,216	+635.043%
2026-04-07	1.0500	1.0500	0.9500	0.9500	-24.000%	28	3,331	+805.263%
2026-03-31	1.2000	1.2500	1.2000	1.2500	+8.696%	6	3,351	+588.000%
2026-03-30	1.2000	1.2000	1.1500	1.1500	+4.545%	6	3,345	+647.826%
2026-03-27	1.1300	1.1300	1.1000	1.1000	-8.333%	3	3,341	+681.818%
2026-03-24	1.3500	1.3700	1.1000	1.2000	-2.439%	26	3,342	+616.667%
2026-03-23	1.2500	1.2500	1.2300	1.2300	-1.600%	8	3,322	+599.187%
2026-03-20	1.1000	1.2500	1.1000	1.2500	-3.846%	1,365	3,320	+588.000%
2026-03-19	1.3000	1.3000	1.3000	1.3000	+1.563%	5	3,630	+561.538%
2026-03-18	1.0000	1.5300	1.0000	1.2800	-1.538%	7	3,625	+571.875%
2026-03-17	1.4300	1.4300	1.3000	1.3000	-2.256%	16	3,621	+561.538%
2026-03-16	1.4000	1.4000	1.3300	1.3300	-4.317%	23	3,606	+546.617%
2026-03-13	1.3900	1.3900	1.3900	1.3900	+2.963%	1	3,583	+518.705%
2026-03-12	1.3000	1.3500	1.3000	1.3500	+12.500%	3	3,582	+537.037%
2026-03-11	1.2000	1.2000	1.2000	1.2000	-8.397%	1	3,579	+616.667%
2026-03-10	1.4000	1.4500	1.3000	1.3100	+4.800%	5	3,580	+556.489%
2026-03-09	1.3400	1.3400	1.1000	1.2500	-7.407%	10	3,576	+588.000%
2026-03-06	1.3500	1.3500	1.3500	1.3500	0.000%	5	3,705	+537.037%
2026-03-05	1.6000	1.6000	1.3500	1.3500	+3.846%	17	3,700	+537.037%
2026-03-04	1.4000	1.4500	1.3000	1.3000	0.000%	43	3,683	+561.538%
2026-03-03	1.4500	1.5000	1.3000	1.3000	-7.143%	181	3,666	+561.538%
2026-03-02	1.2500	1.5000	1.2500	1.4000	+7.692%	16	3,825	+514.286%
2026-02-27	1.2500	1.3000	1.2500	1.3000	+4.000%	6	3,829	+561.538%
2026-02-26	1.0000	1.3500	1.0000	1.2500	+13.636%	1,354	3,834	+588.000%
2026-02-25	1.5000	1.5000	1.0500	1.1000	+15.789%	187	2,405	+681.818%
2026-02-24	1.3500	1.3500	0.9500	0.9500	-9.524%	5	2,405	+805.263%
2026-02-23	1.0500	1.0500	1.0500	1.0500	+10.526%	2	2,401	+719.048%
2026-02-20	1.0500	1.0500	0.9500	0.9500	-13.636%	26	2,399	+805.263%
2026-02-19	1.1000	1.1000	1.1000	1.1000	0.000%	10	2,403	+681.818%
2026-02-13	1.1000	1.1000	1.1000	1.1000	-47.619%	30	2,363	+681.818%
2026-02-12	2.1000	2.1000	2.1000	2.1000	+85.841%	4	2,363	+309.524%
2026-02-11	1.1300	1.1300	1.1300	1.1300	+1.802%	10	2,367	+661.062%
2026-02-10	1.0300	1.1500	1.0300	1.1100	+8.824%	9	2,361	+674.775%
2026-02-09	1.1500	1.1500	1.0200	1.0200	-2.857%	12	2,367	+743.137%
2026-02-06	0.9500	1.0500	0.9500	1.0500	+10.526%	509	2,357	+719.048%
2026-02-05	1.1000	1.1500	0.9500	0.9500	-17.391%	380	1,860	+805.263%
2026-02-04	1.2500	1.2500	1.1500	1.1500	-8.000%	254	1,840	+647.826%
2026-02-03	1.4000	1.4000	1.2500	1.2500	-7.407%	336	1,736	+588.000%
2026-02-02	1.3500	1.4000	1.2500	1.3500	0.000%	133	1,423	+537.037%
2026-01-30	1.5500	1.5500	1.3500	1.3500	-14.557%	93	1,428	+537.037%
2026-01-29	1.5000	1.5800	1.4600	1.5800	-1.863%	15	1,375	+444.304%
2026-01-28	2.0000	2.0000	1.6000	1.6100	+11.034%	79	1,371	+434.161%
2026-01-26	1.4500	1.4500	1.4500	1.4500	-21.196%	1	1,323	+493.103%
2026-01-23	2.2000	2.2000	1.7800	1.8400	-12.381%	46	1,323	+367.391%
2026-01-22	2.1500	2.2500	2.0500	2.1000	+20.000%	153	1,351	+309.524%
2026-01-21	1.7900	1.7900	1.7500	1.7500	0.000%	202	1,406	+391.429%
2026-01-20	1.6500	1.8600	1.6500	1.7500	-2.778%	60	1,511	+391.429%
2026-01-16	1.9500	1.9500	1.7900	1.8000	-3.743%	40	1,521	+377.778%
2026-01-15	1.9100	1.9200	1.6500	1.8700	-10.952%	27	1,521	+359.893%
2026-01-14	1.9000	2.1000	1.8500	2.1000	+12.903%	4	1,511	+309.524%
2026-01-13	1.9000	1.9000	1.7500	1.8600	-9.268%	43	1,510	+362.366%
2026-01-12	2.0000	2.0500	1.9500	2.0500	+5.128%	30	1,482	+319.512%
2026-01-09	1.9000	1.9900	1.9000	1.9500	+11.429%	14	1,474	+341.026%
2026-01-08	1.7800	1.7900	1.7500	1.7500	-1.685%	73	1,464	+391.429%
2026-01-07	1.6500	1.7800	1.5400	1.7800	+10.559%	89	1,455	+383.146%
2026-01-06	1.5000	1.6100	1.5000	1.6100	+21.970%	19	1,458	+434.161%
2026-01-05	1.3000	1.3200	1.2500	1.3200	-1.493%	59	1,393	+551.515%
2026-01-02	1.2200	1.5000	1.2200	1.3400	-7.586%	7	1,393	+541.791%
2025-12-26	1.4000	1.5000	1.4000	1.4500	-7.051%	149	1,394	+493.103%
2025-12-24	1.5600	1.5600	1.5600	1.5600	-2.500%	1	1,365	+451.282%
2025-12-23	1.6000	1.6000	1.6000	1.6000	+3.896%	1	1,365	+437.500%
2025-12-22	1.5000	1.5700	1.5000	1.5400	+9.220%	55	1,365	+458.442%
2025-12-19	1.2000	1.5100	1.2000	1.4100	+6.015%	22	1,335	+509.929%
2025-12-18	1.3300	1.3300	1.3300	1.3300	+2.308%	2	1,334	+546.617%
2025-12-17	1.4000	1.4000	1.3000	1.3000	-4.412%	4	1,334	+561.538%
2025-12-16	1.3300	1.3600	1.3300	1.3600	-6.207%	3	1,330	+532.353%
2025-12-15	1.4800	1.4800	1.4500	1.4500	-2.685%	5	1,331	+493.103%
2025-12-11	1.6000	1.6000	1.4900	1.4900	-6.875%	9	1,326	+477.181%
2025-12-10	1.6000	1.6000	1.6000	1.6000	-11.111%	1	1,318	+437.500%
2025-12-08	1.8000	1.8000	1.8000	1.8000	+20.805%	1	1,317	+377.778%
2025-12-05	1.6000	1.6000	1.4100	1.4900	-6.875%	84	1,316	+477.181%
2025-12-04	1.5500	1.6000	1.5500	1.6000	+14.286%	11	1,299	+437.500%
2025-12-03	1.6000	1.6000	1.4000	1.4000	0.000%	35	1,288	+514.286%
2025-12-02	1.5000	1.5000	1.4000	1.4000	-17.647%	41	1,273	+514.286%
2025-12-01	1.7000	1.7000	1.7000	1.7000	+6.250%	10	1,234	+405.882%
2025-11-28	1.6000	1.6000	1.6000	1.6000	0.000%	10	1,224	+437.500%
2025-11-26	1.4300	2.0000	1.4300	1.6000	-31.915%	3	1,211	+437.500%
2025-11-24	1.4200	2.3500	1.4200	2.3500	+63.194%	6	1,211	+265.957%
2025-11-20	1.5500	1.8500	1.4100	1.4400	-0.690%	33	1,205	+497.222%
2025-11-19	1.4500	1.4500	1.4500	1.4500	0.000%	1	1,178	+493.103%
2025-11-18	1.5000	1.5000	1.4500	1.4500	-9.375%	31	1,179	+493.103%
2025-11-14	1.6000	1.6500	1.6000	1.6000	+6.667%	158	1,155	+437.500%
2025-11-13	1.7800	1.7800	1.5000	1.5000	-16.667%	312	1,025	+473.333%
2025-11-12	1.8000	1.8000	1.8000	1.8000	-3.226%	5	1,101	+377.778%
2025-11-11	1.8000	1.8600	1.6000	1.8600	+6.286%	58	1,101	+362.366%
2025-11-10	1.8000	1.8000	1.5500	1.7500	+6.061%	542	1,045	+391.429%
2025-11-07	1.5000	2.0000	1.4600	1.6500	-21.429%	92	507	+421.212%
2025-11-06	2.1500	2.1500	2.0000	2.1000	-4.545%	11	426	+309.524%
2025-11-05	2.2000	2.2000	2.2000	2.2000	-13.725%	5	415	+290.909%
2025-11-04	2.5000	2.6000	2.4000	2.5500	-8.929%	17	410	+237.255%
2025-10-29	2.8000	2.8000	2.8000	2.8000	-6.667%	5	395	+207.143%
2025-10-27	3.0000	3.0000	3.0000	3.0000	-3.226%	10	410	+186.667%
2025-10-24	3.1000	3.1000	3.1000	3.1000	+9.541%	20	410	+177.419%
2025-10-22	2.8300	2.8300	2.8300	2.8300	-9.003%	50	422	+203.887%
2025-10-21	3.1100	3.1100	3.1100	3.1100	+9.123%	1	372	+176.527%
2025-10-17	3.0000	3.1200	2.8500	2.8500	-7.468%	15	373	+201.754%
2025-10-16	3.0800	3.0800	3.0800	3.0800	-8.060%	1	368	+179.221%
2025-10-15	2.9000	3.3500	2.9000	3.3500	+13.176%	14	368	+156.716%
2025-10-14	2.9000	2.9600	2.9000	2.9600	-1.333%	4	376	+190.541%
2025-10-13	3.0000	3.0000	3.0000	3.0000	+4.895%	2	380	+186.667%
2025-10-10	3.3000	3.3000	2.8500	2.8600	-11.728%	16	380	+200.699%
2025-10-09	3.1000	3.2800	3.1000	3.2400	+8.000%	17	370	+165.432%
2025-10-07	3.2300	3.2300	3.0000	3.0000	-3.226%	34	373	+186.667%
2025-10-06	3.2900	3.4000	3.1000	3.1000	+10.714%	8	339	+177.419%
2025-10-03	3.5300	3.6000	2.8000	2.8000	-17.647%	10	334	+207.143%
2025-10-02	3.5000	3.5100	3.2800	3.4000	+3.659%	31	328	+152.941%
2025-10-01	2.8000	3.2800	2.8000	3.2800	+31.200%	24	316	+162.195%
2025-09-30	2.5500	2.5500	2.5000	2.5000	+7.296%	3	313	+244.000%
2025-09-29	2.3300	2.3300	2.3300	2.3300	+10.952%	1	312	+269.099%
2025-09-25	1.9000	2.2000	1.9000	2.1000	-8.696%	154	311	+309.524%
2025-09-24	2.4000	2.6000	2.2000	2.3000	0.000%	24	161	+273.913%
2025-09-23	2.3400	2.4000	2.2500	2.3000	+1.770%	96	166	+273.913%
2025-09-22	2.2600	2.2600	2.2600	2.2600	+13.568%	10	209	+280.531%
2025-09-19	2.1400	3.1000	1.9900	1.9900	-7.442%	38	199	+332.161%
2025-09-18	2.3000	2.3000	2.1400	2.1500	+4.878%	7	161	+300.000%
2025-09-17	2.2000	2.2000	2.0000	2.0500	-5.963%	212	154	+319.512%
2025-09-16	3.5000	3.5000	2.1000	2.1800	0.000%	94	92	+294.495%

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