Dark

ABCL20270115C5
ABCL Jan 15 2027 5.00 Call (ABCL270115C00005000)
option OPRA

EOD

Jul 27, 2026

1.44-4.000%(-0.06)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.6000	1.6000	1.4400	1.4400	-4.000%	35	5,304	0.000%
2026-07-24	1.5500	1.6500	1.5000	1.5000	-14.286%	42	5,276	-4.000%
2026-07-23	1.7500	1.7500	1.7500	1.7500	-9.794%	1	5,266	-17.714%
2026-07-22	1.9400	1.9400	1.9400	1.9400	-3.960%	10	5,266	-25.773%
2026-07-21	1.9000	2.0200	1.7500	2.0200	-5.164%	79	5,261	-28.713%
2026-07-20	2.1300	2.1300	2.1300	2.1300	-22.545%	20	5,238	-32.394%
2026-07-17	2.7500	2.7500	2.7500	2.7500	+22.222%	20	5,227	-47.636%
2026-07-16	2.2500	2.2500	2.2500	2.2500	-18.182%	11	5,212	-36.000%
2026-07-15	2.6500	2.7500	2.6500	2.7500	+6.589%	3	5,212	-47.636%
2026-07-14	2.3400	2.7500	2.3300	2.5800	-0.769%	342	5,213	-44.186%
2026-07-13	2.6500	2.6500	2.6000	2.6000	-18.750%	14	5,287	-44.615%
2026-07-09	3.3000	3.3000	3.2000	3.2000	+3.226%	35	5,282	-55.000%
2026-07-08	3.4000	3.6000	3.1000	3.1000	-11.429%	65	5,302	-53.548%
2026-07-07	3.5600	3.5600	3.5000	3.5000	-5.405%	2	5,353	-58.857%
2026-07-06	4.0000	4.0000	3.7000	3.7000	-5.128%	19	5,353	-61.081%
2026-07-02	3.8000	3.9000	3.8000	3.9000	+25.806%	6	5,378	-63.077%
2026-07-01	3.5000	3.5000	3.1000	3.1000	-16.216%	20	5,378	-53.548%
2026-06-30	4.0000	4.0000	3.6000	3.7000	-4.145%	368	5,386	-61.081%
2026-06-29	3.3000	4.0000	3.3000	3.8600	+24.516%	315	5,634	-62.694%
2026-06-26	2.7000	3.1000	2.7000	3.1000	+14.815%	176	5,822	-53.548%
2026-06-25	2.0000	2.7000	2.0000	2.7000	+24.424%	114	5,669	-46.667%
2026-06-24	2.2500	2.2500	2.1000	2.1700	+18.579%	62	5,671	-33.641%
2026-06-23	1.9000	2.1500	1.8300	1.8300	-6.154%	28	5,683	-21.311%
2026-06-22	1.9000	2.2500	1.6700	1.9500	+2.632%	606	5,699	-26.154%
2026-06-18	1.9000	1.9000	1.9000	1.9000	+5.556%	1	5,890	-24.211%
2026-06-17	1.8000	1.9300	1.8000	1.8000	+16.129%	25	5,890	-20.000%
2026-06-16	1.5500	1.5500	1.5500	1.5500	-15.301%	5	5,883	-7.097%
2026-06-15	1.8300	1.8300	1.8300	1.8300	+3.390%	1	5,883	-21.311%
2026-06-11	1.5100	1.8000	1.5100	1.7700	+7.273%	18	5,882	-18.644%
2026-06-10	1.8100	1.8500	1.6500	1.6500	-8.333%	30	5,881	-12.727%
2026-06-09	2.0000	2.0000	1.8000	1.8000	-1.639%	16	5,886	-20.000%
2026-06-08	1.7500	1.8300	1.7500	1.8300	-8.500%	3	5,871	-21.311%
2026-06-05	2.2100	2.2100	1.9000	2.0000	-23.077%	188	5,873	-28.000%
2026-06-04	2.0500	2.6900	2.0500	2.6000	+36.126%	680	5,918	-44.615%
2026-06-03	2.3500	2.3500	1.7000	1.9100	-18.026%	30	5,912	-24.607%
2026-06-02	2.6000	2.6000	2.2500	2.3300	-2.917%	247	5,907	-38.197%
2026-06-01	2.4500	2.7000	2.4000	2.4000	+3.448%	29	5,948	-40.000%
2026-05-29	1.9200	2.3500	1.9200	2.3200	+10.476%	70	5,969	-37.931%
2026-05-28	1.8700	2.1300	1.8700	2.1000	+13.514%	178	6,009	-31.429%
2026-05-27	1.8000	1.8500	1.7100	1.8500	+8.187%	57	6,097	-22.162%
2026-05-26	1.8000	1.9000	1.7100	1.7100	+3.636%	69	6,114	-15.789%
2026-05-22	1.5000	1.7500	1.5000	1.6500	+0.610%	53	6,091	-12.727%
2026-05-21	1.3000	1.9000	1.1500	1.6400	+31.200%	1,412	5,585	-12.195%
2026-05-20	1.0000	1.3500	0.9900	1.2500	-21.875%	1,660	5,585	+15.200%
2026-05-19	0.9000	1.6000	0.9000	1.6000	+45.455%	11	2,778	-10.000%
2026-05-18	1.0000	1.2000	0.9500	1.1000	+17.021%	3,421	2,778	+30.909%
2026-05-15	1.2500	1.2500	0.9000	0.9400	-19.658%	169	2,778	+53.191%
2026-05-14	1.3000	1.4000	1.1700	1.1700	-16.429%	20	2,708	+23.077%
2026-05-13	1.5900	1.6100	1.3500	1.4000	-12.500%	16	2,740	+2.857%
2026-05-12	1.2900	1.6000	1.2000	1.6000	-10.615%	115	2,740	-10.000%
2026-05-11	1.5200	1.9500	1.5200	1.7900	+11.875%	171	2,740	-19.553%
2026-05-08	1.4000	1.6000	1.4000	1.6000	+17.647%	381	2,807	-10.000%
2026-05-07	1.5500	1.6500	1.3600	1.3600	0.000%	14	3,095	+5.882%
2026-05-06	0.7500	1.4500	0.7500	1.3600	+8.800%	37	3,097	+5.882%
2026-05-05	1.5000	1.5000	1.2500	1.2500	-10.072%	118	3,089	+15.200%
2026-05-04	1.4500	1.4500	1.3900	1.3900	+15.833%	4	3,117	+3.597%
2026-05-01	1.2000	1.3000	0.9500	1.2000	+14.286%	26	3,119	+20.000%
2026-04-30	1.1000	1.1000	1.0500	1.0500	+14.130%	6	3,119	+37.143%
2026-04-29	0.8500	0.9200	0.8500	0.9200	-20.000%	19	3,120	+56.522%
2026-04-28	1.1500	1.1500	1.1500	1.1500	0.000%	5	3,110	+25.217%
2026-04-27	1.1500	1.1500	1.1500	1.1500	-4.167%	6	3,110	+25.217%
2026-04-24	1.4500	1.4500	1.0000	1.2000	+16.505%	47	3,104	+20.000%
2026-04-23	1.0500	1.1000	0.9000	1.0300	-10.435%	159	3,101	+39.806%
2026-04-22	1.2000	1.2000	1.1500	1.1500	0.000%	7	3,031	+25.217%
2026-04-21	1.1500	1.1500	1.1500	1.1500	+0.877%	10	3,024	+25.217%
2026-04-20	1.0800	1.1400	1.0800	1.1400	+3.636%	7	3,024	+26.316%
2026-04-17	1.3300	1.3300	1.0000	1.1000	+4.762%	138	3,027	+30.909%
2026-04-16	1.0500	1.1000	1.0500	1.0500	-4.545%	5	2,999	+37.143%
2026-04-15	1.0500	1.1400	1.0500	1.1000	+0.917%	72	3,001	+30.909%
2026-04-14	1.0500	1.0900	1.0000	1.0900	+9.000%	19	3,000	+32.110%
2026-04-13	1.1500	1.1500	1.0000	1.0000	0.000%	5	3,000	+44.000%
2026-04-10	1.0000	1.0000	1.0000	1.0000	+11.111%	1	3,000	+44.000%
2026-04-08	0.9000	0.9500	0.9000	0.9000	0.000%	56	3,000	+60.000%
2026-04-07	0.9000	0.9000	0.9000	0.9000	-18.182%	3	3,010	+60.000%
2026-04-02	1.1000	1.1000	1.1000	1.1000	+10.000%	5	3,010	+30.909%
2026-04-01	1.0000	1.0200	1.0000	1.0000	0.000%	26	3,010	+44.000%
2026-03-31	1.0500	1.0500	1.0000	1.0000	+3.093%	10	3,011	+44.000%
2026-03-30	0.9700	0.9700	0.9700	0.9700	+7.778%	15	3,011	+48.454%
2026-03-27	0.8900	0.9000	0.8900	0.9000	-15.094%	31	3,026	+60.000%
2026-03-26	1.0600	1.0600	1.0600	1.0600	+11.579%	1	3,010	+35.849%
2026-03-24	0.9500	0.9500	0.9500	0.9500	-3.061%	10	3,009	+51.579%
2026-03-23	0.9500	1.0000	0.9500	0.9800	+2.083%	28	3,019	+46.939%
2026-03-20	0.9900	0.9900	0.9500	0.9600	-8.571%	990	3,019	+50.000%
2026-03-19	0.9500	1.0500	0.9500	1.0500	+5.000%	16	3,548	+37.143%
2026-03-13	1.0000	1.0000	1.0000	1.0000	-16.667%	2	3,549	+44.000%
2026-03-11	1.2000	1.2000	1.2000	1.2000	-1.639%	2	3,551	+20.000%
2026-03-10	1.1000	1.2200	1.1000	1.2200	+16.190%	300	3,549	+18.033%
2026-03-06	1.0000	1.1300	1.0000	1.0500	-13.223%	319	3,407	+37.143%
2026-03-04	1.2000	1.2100	0.7500	1.2100	+10.000%	8	3,305	+19.008%
2026-03-02	1.8000	1.8000	1.1000	1.1000	0.000%	11	3,311	+30.909%
2026-02-27	1.1000	1.1000	1.1000	1.1000	+10.000%	3	3,306	+30.909%
2026-02-26	0.9500	1.3000	0.6000	1.0000	+13.636%	1,052	3,303	+44.000%
2026-02-25	0.9500	0.9500	0.8500	0.8800	-2.222%	193	2,192	+63.636%
2026-02-24	0.9000	0.9000	0.9000	0.9000	-25.000%	3	2,192	+60.000%
2026-02-23	1.2000	1.2000	1.2000	1.2000	+50.000%	3	2,189	+20.000%
2026-02-20	0.8000	0.8400	0.8000	0.8000	-5.882%	27	2,189	+80.000%
2026-02-18	0.8500	0.8500	0.8500	0.8500	+6.250%	20	2,179	+69.412%
2026-02-17	0.8500	0.8500	0.8000	0.8000	-5.882%	22	2,195	+80.000%
2026-02-13	1.0000	1.0000	0.8500	0.8500	-15.000%	7	2,212	+69.412%
2026-02-11	0.9000	1.0000	0.9000	1.0000	+25.000%	5	2,212	+44.000%
2026-02-09	0.8200	0.8200	0.8000	0.8000	-3.614%	30	2,210	+80.000%
2026-02-06	0.8500	0.8500	0.8300	0.8300	+10.667%	7	2,240	+73.494%
2026-02-05	0.9000	0.9000	0.7500	0.7500	-25.000%	28	2,233	+92.000%
2026-02-04	1.0000	1.1000	1.0000	1.0000	-9.091%	26	2,226	+44.000%
2026-02-03	1.1800	1.2000	1.0500	1.1000	+0.917%	36	2,239	+30.909%
2026-02-02	1.3000	1.3000	1.0900	1.0900	-5.217%	113	2,266	+32.110%
2026-01-30	1.1500	1.1500	1.1500	1.1500	-20.690%	1	2,226	+25.217%
2026-01-28	1.5000	1.5000	1.3000	1.4500	+7.407%	26	2,227	-0.690%
2026-01-27	1.4000	1.4000	1.3500	1.3500	-6.897%	66	2,230	+6.667%
2026-01-26	1.8000	1.8000	1.4500	1.4500	-9.375%	3	2,218	-0.690%
2026-01-23	1.7000	1.8100	1.5600	1.6000	-12.568%	41	2,217	-10.000%
2026-01-22	1.7100	2.1100	1.7100	1.8300	+22.000%	360	2,199	-21.311%
2026-01-21	1.7500	1.7500	1.4500	1.5000	+7.143%	128	1,868	-4.000%
2026-01-20	1.3600	1.4000	1.3600	1.4000	-12.500%	23	1,862	+2.857%
2026-01-16	1.8000	1.8000	1.6000	1.6000	-2.439%	12	1,869	-10.000%
2026-01-15	1.6400	1.6400	1.6400	1.6400	+5.806%	2	1,869	-12.195%
2026-01-14	1.7000	1.7000	1.5500	1.5500	-3.125%	38	1,869	-7.097%
2026-01-13	1.6000	1.6000	1.6000	1.6000	-9.605%	15	1,854	-10.000%
2026-01-12	1.7000	1.8500	1.5000	1.7700	+5.357%	793	1,859	-18.644%
2026-01-09	1.5800	1.7500	1.5800	1.6800	+8.387%	27	1,185	-14.286%
2026-01-08	1.7500	1.7500	1.5500	1.5500	+6.897%	54	1,172	-7.097%
2026-01-07	1.4000	1.4500	1.4000	1.4500	+5.072%	29	1,124	-0.690%
2026-01-06	1.3500	1.4000	1.3500	1.3800	+26.606%	9	1,097	+4.348%
2026-01-05	1.2000	1.2000	1.0100	1.0900	+0.926%	70	1,244	+32.110%
2025-12-31	1.0500	1.1000	1.0500	1.0800	-4.425%	115	1,244	+33.333%
2025-12-29	1.1800	1.2000	1.1300	1.1300	-1.739%	13	1,244	+27.434%
2025-12-26	1.3300	1.3300	1.1500	1.1500	-24.342%	12	1,251	+25.217%
2025-12-23	1.5200	1.5200	1.5200	1.5200	+12.593%	1	1,259	-5.263%
2025-12-22	1.2500	1.3500	1.2500	1.3500	+22.727%	11	1,259	+6.667%
2025-12-19	1.2000	1.2000	1.1000	1.1000	-7.563%	12	1,258	+30.909%
2025-12-18	1.2100	1.2100	1.1900	1.1900	+12.264%	6	1,267	+21.008%
2025-12-17	1.1500	1.1500	1.0600	1.0600	-6.195%	17	1,265	+35.849%
2025-12-16	1.1300	1.1300	1.1300	1.1300	-16.296%	1	1,267	+27.434%
2025-12-09	1.8000	1.8000	1.3500	1.3500	+8.000%	102	1,267	+6.667%
2025-12-05	1.2500	1.2500	1.2500	1.2500	-22.840%	4	1,365	+15.200%
2025-12-04	1.3000	1.6200	1.3000	1.6200	+27.559%	2	1,365	-11.111%
2025-12-03	1.1500	1.2700	1.1500	1.2700	-15.333%	4	1,364	+13.386%
2025-12-01	1.5000	1.5000	1.5000	1.5000	+15.385%	3	1,364	-4.000%
2025-11-28	1.5500	1.5500	1.3000	1.3000	0.000%	10	1,364	+10.769%
2025-11-26	1.4500	1.4500	1.3000	1.3000	-2.256%	6	1,349	+10.769%
2025-11-24	1.3000	1.3300	1.2000	1.3300	+10.833%	19	1,349	+8.271%
2025-11-21	1.2500	1.3000	1.2000	1.2000	+5.263%	35	1,339	+20.000%
2025-11-20	1.1500	1.1500	1.1400	1.1400	-32.941%	42	1,304	+26.316%
2025-11-19	1.7000	1.7000	1.7000	1.7000	+25.926%	20	1,315	-15.294%
2025-11-18	1.4000	1.4000	1.1500	1.3500	+8.871%	26	1,315	+6.667%
2025-11-17	1.5500	1.5500	1.2400	1.2400	-13.287%	16	1,301	+16.129%
2025-11-14	1.3000	1.4500	1.3000	1.4300	+5.926%	123	1,301	+0.699%
2025-11-13	1.2500	1.5000	1.2500	1.3500	-14.557%	40	1,224	+6.667%
2025-11-12	1.5800	1.5800	1.5800	1.5800	-2.469%	2	1,192	-8.861%
2025-11-11	1.5000	1.6200	1.5000	1.6200	-4.706%	7	1,185	-11.111%
2025-11-10	1.9000	1.9000	1.4100	1.7000	+17.241%	76	1,185	-15.294%
2025-11-07	1.4500	1.7500	1.1500	1.4500	-21.196%	213	1,137	-0.690%
2025-11-06	1.9000	2.1000	1.7000	1.8400	-5.641%	542	1,088	-21.739%
2025-11-05	2.0000	2.0500	1.8000	1.9500	-7.143%	271	1,147	-26.154%
2025-11-04	2.5000	2.5000	2.1000	2.1000	-12.500%	51	990	-31.429%
2025-11-03	2.5000	2.5000	2.3900	2.4000	-5.882%	41	936	-40.000%
2025-10-31	2.5500	2.5700	2.4800	2.5500	-1.923%	43	936	-43.529%
2025-10-30	2.6000	2.6000	2.6000	2.6000	+4.000%	1	901	-44.615%
2025-10-29	2.1500	2.5000	2.1500	2.5000	-3.846%	21	900	-42.400%
2025-10-28	2.8000	2.8000	2.5000	2.6000	-3.704%	20	920	-44.615%
2025-10-27	2.5000	2.9000	2.5000	2.7000	-5.263%	9	902	-46.667%
2025-10-24	2.8500	2.8500	2.6900	2.8500	+16.803%	18	902	-49.474%
2025-10-22	2.6000	2.6000	2.2500	2.4400	-6.154%	58	884	-40.984%
2025-10-21	2.7500	2.7500	2.6000	2.6000	-5.797%	53	894	-44.615%
2025-10-20	2.7500	2.9000	2.7500	2.7600	+8.235%	54	873	-47.826%
2025-10-17	2.5700	2.7500	2.5000	2.5500	-10.211%	23	909	-43.529%
2025-10-16	3.2000	3.2000	2.7100	2.8400	-2.740%	17	909	-49.296%
2025-10-15	2.6000	2.9500	2.6000	2.9200	+4.286%	58	916	-50.685%
2025-10-14	2.7000	2.8000	2.7000	2.8000	+1.818%	7	866	-48.571%
2025-10-13	3.0000	3.0000	2.7500	2.7500	+7.843%	6	859	-47.636%
2025-10-10	2.6000	2.7500	2.4000	2.5500	-12.069%	91	859	-43.529%
2025-10-09	2.8500	2.9000	2.7500	2.9000	-9.375%	39	899	-50.345%
2025-10-08	2.8000	3.3000	2.8000	3.2000	+20.755%	64	908	-55.000%
2025-10-07	2.6500	2.7500	2.5800	2.6500	-8.935%	87	866	-45.660%
2025-10-06	2.9000	3.0000	2.7500	2.9100	-3.000%	217	857	-50.515%
2025-10-03	2.9500	3.0500	2.9500	3.0000	0.000%	11	731	-52.000%
2025-10-02	3.0000	3.0700	2.9000	3.0000	+7.143%	91	728	-52.000%
2025-10-01	2.3000	2.8000	2.3000	2.8000	+30.233%	229	716	-48.571%
2025-09-30	2.0000	2.2000	2.0000	2.1500	+7.500%	33	602	-33.023%
2025-09-29	1.9500	2.0000	1.8500	2.0000	+8.108%	15	575	-28.000%
2025-09-26	1.9600	1.9600	1.7000	1.8500	+2.778%	18	577	-22.162%
2025-09-25	1.7500	1.8500	1.7000	1.8000	-2.703%	152	561	-20.000%
2025-09-24	2.0000	2.0000	1.7500	1.8500	-7.035%	108	413	-22.162%
2025-09-23	2.4500	2.4500	1.8700	1.9900	+2.577%	70	374	-27.638%
2025-09-22	1.6500	1.9600	1.6500	1.9400	+10.857%	57	370	-25.773%
2025-09-19	1.7500	1.7500	1.5000	1.7500	-3.315%	59	314	-17.714%
2025-09-18	1.8000	1.8500	1.7500	1.8100	+0.556%	81	287	-20.442%
2025-09-17	1.9000	2.3000	1.6500	1.8000	-5.263%	106	210	-20.000%
2025-09-16	1.8500	1.9000	1.5800	1.9000	+15.152%	89	123	-24.211%
2025-09-15	1.5500	1.6500	1.5100	1.6500	0.000%	35	35	-12.727%

.dark-mode .KfVY2J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KfVY2J{ color: #333333; background-color: white; border: 2px solid #333333; }ABCL20270115C5ABCL Jan 15 2027 5.00 Call (ABCL270115C00005000)option OPRA

ABCL20270115C5
ABCL Jan 15 2027 5.00 Call (ABCL270115C00005000)
option OPRA