Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

ABCL20270115C7
ABCL Jan 15 2027 7.00 Call (ABCL270115C00007000)
option OPRA

EOD
Sep 23, 2026
5.51-6.610%(-0.39)1
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-09-23
5.51005.51005.51005.5100-6.610%112,3440.000%
2026-09-22
5.90005.90005.90005.9000+1.724%212,345-6.610%
2026-09-21
5.80005.80005.80005.8000-0.855%112,347-5.000%
2026-09-18
6.20006.20005.82005.8500-4.098%1012,347-5.812%
2026-09-17
5.60006.10005.60006.1000+28.421%6912,349-9.672%
2026-09-16
4.50004.75004.50004.7500+3.261%1112,349+16.000%
2026-09-15
4.50004.60004.50004.6000-2.128%712,326+19.783%
2026-09-14
4.20004.80004.20004.7000+17.500%1,00112,316+17.234%
2026-09-11
4.10004.10003.99004.00000.000%1012,826+37.750%
2026-09-10
4.30004.40004.00004.0000-13.043%3112,826+37.750%
2026-09-09
5.05005.05004.50004.6000-6.122%2012,836+19.783%
2026-09-08
4.70004.91004.70004.9000+2.941%1112,836+12.449%
2026-09-04
4.76004.76004.76004.7600-4.800%1512,847+15.756%
2026-09-03
5.10005.13005.00005.0000+4.822%7712,847+10.200%
2026-09-02
4.73004.77004.50004.7700+1.489%1712,848+15.514%
2026-09-01
4.72004.74004.60004.7000-2.083%2712,851+17.234%
2026-08-31
4.80004.80004.80004.8000-1.437%712,855+14.792%
2026-08-28
5.10005.35004.87004.8700-14.261%2512,855+13.142%
2026-08-27
5.53005.80005.53005.6800+1.248%14512,875-2.993%
2026-08-26
5.61005.61005.61005.6100-4.592%512,897-1.783%
2026-08-25
5.20005.88005.05005.8800+38.353%3412,902-6.293%
2026-08-24
4.45004.45004.25004.2500-12.371%1012,912+29.647%
2026-08-21
5.02005.02004.85004.8500-3.770%5212,915+13.608%
2026-08-20
5.20005.40005.00005.0400-11.268%6612,945+9.325%
2026-08-19
5.10005.68005.10005.6800+32.093%2512,950-2.993%
2026-08-18
4.73004.73004.30004.3000-15.686%812,952+28.140%
2026-08-17
4.85005.10004.85005.1000+4.723%1912,952+8.039%
2026-08-14
4.27005.00004.27004.8700+13.256%6212,952+13.142%
2026-08-13
4.30004.55004.10004.3000+5.651%1,12212,953+28.140%
2026-08-12
3.08004.07003.08004.0700+14.648%4713,132+35.381%
2026-08-11
3.30004.00003.30003.5500+10.938%5813,136+55.211%
2026-08-10
2.50003.70002.50003.2000+97.531%86113,160+72.188%
2026-08-07
1.35001.62001.30001.6200+29.600%11613,421+240.123%
2026-08-06
1.23001.35001.21001.2500+19.048%3413,468+340.800%
2026-08-05
1.06001.20001.05001.0500-11.017%19113,456+424.762%
2026-08-04
1.10001.25001.10001.1800+12.381%13013,355+366.949%
2026-08-03
1.10001.12001.05001.0500+10.526%14413,427+424.762%
2026-07-31
1.08001.08000.90000.9500-5.000%25113,543+480.000%
2026-07-30
1.00001.02000.85001.00000.000%4613,562+451.000%
2026-07-29
0.95001.00000.85001.0000+25.000%11513,574+451.000%
2026-07-28
0.80000.80000.80000.8000-11.111%513,524+588.750%
2026-07-27
0.96000.96000.85000.9000-5.263%1,00413,519+512.222%
2026-07-24
0.98001.05000.95000.9500-10.377%8812,797+480.000%
2026-07-23
1.11001.12001.06001.0600-11.667%1812,769+419.811%
2026-07-22
1.30001.30001.20001.2000-9.774%3912,776+359.167%
2026-07-21
1.21001.35001.21001.3300+20.909%3012,744+314.286%
2026-07-20
1.55001.55001.10001.1000-29.487%6512,744+400.909%
2026-07-17
1.70001.79001.55001.5600-8.235%712,742+253.205%
2026-07-16
1.80001.80001.67001.7000-14.573%4012,742+224.118%
2026-07-15
1.99002.17001.99001.9900-1.970%1112,750+176.884%
2026-07-14
1.81002.10001.77002.0300+12.778%4212,755+171.429%
2026-07-13
1.96001.96001.80001.8000-5.263%4312,756+206.111%
2026-07-10
2.10002.10001.85001.9000-19.149%15912,783+190.000%
2026-07-09
2.20002.45002.20002.3500+4.444%8512,800+134.468%
2026-07-08
2.55002.55002.14002.2500-15.094%4512,802+144.889%
2026-07-07
3.20003.20002.61002.6500-5.357%5212,817+107.925%
2026-07-06
2.95003.01002.60002.8000-6.667%5812,818+96.786%
2026-07-02
2.05003.00002.05003.0000+22.449%9312,789+83.667%
2026-07-01
2.60002.60002.30002.4500-9.259%6612,789+124.898%
2026-06-30
2.90002.95002.54002.7000-8.475%11312,791+104.074%
2026-06-29
2.35003.00002.30002.9500+28.821%19812,804+86.780%
2026-06-26
1.81002.29001.81002.2900+27.222%1,60612,803+140.611%
2026-06-25
1.60002.05001.55001.8000+24.138%1,86713,198+206.111%
2026-06-24
1.19001.55001.15001.4500+20.833%19612,003+280.000%
2026-06-23
1.15001.24001.15001.2000-4.000%1711,980+359.167%
2026-06-22
1.20001.35001.20001.2500+6.838%4511,980+340.800%
2026-06-18
1.17001.17001.17001.1700-4.878%111,968+370.940%
2026-06-17
1.25001.27001.23001.2300+14.953%911,968+347.967%
2026-06-16
1.10001.10001.07001.0700-6.957%4211,966+414.953%
2026-06-12
1.15001.15001.15001.1500+7.477%111,966+379.130%
2026-06-11
1.15001.15001.07001.0700+1.905%511,966+414.953%
2026-06-10
1.40001.40001.05001.0500+3.960%311,969+424.762%
2026-06-09
1.10001.16001.01001.0100-19.200%6911,969+445.545%
2026-06-08
1.40001.45001.25001.2500-13.793%10511,956+340.800%
2026-06-05
1.50001.70001.45001.4500-22.872%3811,940+280.000%
2026-06-04
1.30001.96001.30001.8800+34.286%20611,934+193.085%
2026-06-03
1.45001.47001.36001.4000-14.110%2311,934+293.571%
2026-06-02
1.71001.71001.63001.6300-14.211%4411,945+238.037%
2026-06-01
1.70002.05001.57001.9000+19.497%53811,953+190.000%
2026-05-29
1.37001.70001.37001.5900+14.388%10412,039+246.541%
2026-05-28
1.20001.45001.20001.3900+11.200%16912,035+296.403%
2026-05-27
1.30001.30000.80001.2500+3.306%2511,989+340.800%
2026-05-26
1.10001.21001.10001.2100+21.000%211,987+355.372%
2026-05-22
1.09001.10001.00001.0000-4.762%2711,961+451.000%
2026-05-21
0.77001.40000.70001.0500+45.833%8,2695,931+424.762%
2026-05-20
0.60000.85000.60000.7200+20.000%5,6625,931+665.278%
2026-05-19
0.50000.60000.50000.6000+9.091%2504,317+818.333%
2026-05-18
0.65000.75000.55000.5500-21.429%104,317+901.818%
2026-05-15
0.70000.75000.56000.7000-12.500%2164,317+687.143%
2026-05-14
0.95000.95000.77000.8000-11.111%884,208+588.750%
2026-05-13
0.80001.00000.80000.9000-14.286%2804,083+512.222%
2026-05-12
0.85001.05000.75001.0500-11.017%874,083+424.762%
2026-05-11
1.10001.25001.10001.1800+18.000%274,083+366.949%
2026-05-08
0.90001.00000.90001.0000+81.818%84,084+451.000%
2026-05-07
1.05001.05000.55000.5500-38.889%94,080+901.818%
2026-05-06
0.85000.90000.85000.9000+12.500%44,084+512.222%
2026-05-05
0.95001.10000.80000.80000.000%564,084+588.750%
2026-05-04
0.85000.85000.75000.8000+14.286%254,088+588.750%
2026-05-01
0.60000.70000.60000.7000+7.692%104,104+687.143%
2026-04-30
0.74000.74000.65000.6500+18.182%204,104+747.692%
2026-04-29
0.55000.55000.55000.5500-14.063%204,104+901.818%
2026-04-28
0.64000.70000.64000.6400-1.538%784,084+760.938%
2026-04-27
0.66000.75000.65000.6500-4.412%984,064+747.692%
2026-04-24
0.68000.68000.68000.6800-19.048%54,099+710.294%
2026-04-23
0.72000.84000.72000.8400+20.000%74,094+555.952%
2026-04-22
0.80000.80000.70000.7000-12.500%104,099+687.143%
2026-04-21
0.58000.87000.58000.8000+6.667%984,104+588.750%
2026-04-20
0.74000.80000.69000.7500-6.250%1114,104+634.667%
2026-04-17
0.71000.95000.71000.8000-5.882%114,114+588.750%
2026-04-16
0.75000.85000.60000.8500+4.938%124,105+548.235%
2026-04-15
0.81000.81000.81000.8100+8.000%104,112+580.247%
2026-04-14
0.65000.75000.65000.7500+7.143%64,112+634.667%
2026-04-13
0.70000.75000.70000.7000+7.692%34,116+687.143%
2026-04-10
0.65000.65000.65000.6500+20.370%74,116+747.692%
2026-04-09
0.54000.54000.54000.5400-10.000%24,116+920.370%
2026-04-08
0.70000.70000.60000.6000+71.429%104,118+818.333%
2026-04-07
0.35000.35000.35000.3500-36.364%14,123+1,474.286%
2026-04-06
0.55000.55000.55000.5500-8.333%54,122+901.818%
2026-04-02
0.60000.60000.60000.6000-7.692%104,132+818.333%
2026-04-01
0.72000.72000.65000.65000.000%44,132+747.692%
2026-03-30
0.65000.65000.65000.6500-26.136%14,135+747.692%
2026-03-27
0.88000.88000.88000.8800-6.383%14,134+526.136%
2026-03-24
0.94000.94000.94000.9400+27.027%54,133+486.170%
2026-03-19
0.72000.74000.72000.7400-26.000%74,133+644.595%
2026-03-12
0.80001.00000.80001.0000+25.000%534,135+451.000%
2026-03-11
0.76000.85000.76000.8000-5.882%194,134+588.750%
2026-03-04
0.85000.85000.85000.85000.000%44,145+548.235%
2026-03-02
0.82000.85000.75000.8500+6.250%124,139+548.235%
2026-02-27
0.80000.80000.80000.8000+6.667%104,143+588.750%
2026-02-26
0.80000.85000.75000.7500+25.000%334,153+634.667%
2026-02-25
0.64000.64000.60000.6000-1.639%644,187+818.333%
2026-02-24
0.50000.63000.50000.6100+8.929%374,187+803.279%
2026-02-23
0.56000.56000.56000.5600-6.667%24,222+883.929%
2026-02-20
0.63000.63000.55000.6000+9.091%354,222+818.333%
2026-02-19
0.70000.70000.50000.5500-20.290%1024,224+901.818%
2026-02-18
0.65000.70000.65000.6900+1.471%74,322+698.551%
2026-02-13
0.65000.68000.65000.6800-2.857%1304,392+710.294%
2026-02-12
0.70000.70000.70000.7000-12.500%24,392+687.143%
2026-02-10
0.80000.80000.80000.8000+14.286%14,392+588.750%
2026-02-09
0.50000.75000.50000.7000+20.690%134,392+687.143%
2026-02-06
0.65000.65000.50000.5800-3.333%324,401+850.000%
2026-02-05
0.79000.80000.55000.6000-25.000%674,378+818.333%
2026-02-04
0.78000.81000.78000.8000-38.462%104,400+588.750%
2026-02-02
1.25001.30000.81001.3000+52.941%374,405+323.846%
2026-01-30
1.30001.30000.85000.8500-15.000%514,400+548.235%
2026-01-29
0.97001.03000.97001.0000-7.407%284,377+451.000%
2026-01-28
1.08001.08001.08001.0800-0.917%14,385+410.185%
2026-01-27
1.15001.28001.09001.0900-12.800%264,386+405.505%
2026-01-23
1.55001.55001.15001.2500-10.714%444,400+340.800%
2026-01-22
1.30001.45001.30001.4000+21.739%104,363+293.571%
2026-01-21
1.12001.15001.12001.15000.000%374,358+379.130%
2026-01-20
1.20001.30000.90001.1500-8.000%224,373+379.130%
2026-01-16
1.30001.30001.20001.2500-10.714%154,353+340.800%
2026-01-15
1.55001.55001.13001.4000+7.692%284,353+293.571%
2026-01-13
1.30001.30001.30001.3000+3.175%14,349+323.846%
2026-01-12
1.40001.40001.26001.2600-3.077%7064,348+337.302%
2026-01-09
1.35001.39001.20001.3000+8.333%564,979+323.846%
2026-01-08
1.10001.40001.10001.2000+6.195%424,939+359.167%
2026-01-07
1.25001.25001.13001.1300+13.000%304,917+387.611%
2026-01-06
0.90001.05000.90001.0000+25.000%1304,887+451.000%
2026-01-05
0.72000.80000.72000.8000+1.266%374,810+588.750%
2026-01-02
0.79000.79000.79000.7900-12.222%34,810+597.468%
2025-12-31
0.87000.90000.87000.9000+5.882%124,803+512.222%
2025-12-30
0.05000.95000.05000.8500+2.410%504,803+548.235%
2025-12-29
0.90000.90000.70000.8300-12.632%2144,809+563.855%
2025-12-26
0.95000.95000.95000.95000.000%14,765+480.000%
2025-12-24
0.95000.97000.95000.9500-34.483%314,753+480.000%
2025-12-23
1.01001.45000.95001.4500+45.000%204,753+280.000%
2025-12-22
1.00001.10001.00001.0000+4.167%574,751+451.000%
2025-12-19
0.95001.00000.80000.9600-26.154%174,748+473.958%
2025-12-10
0.90001.30000.90001.3000+30.000%204,750+323.846%
2025-12-09
1.00001.00001.00001.0000-21.260%34,750+451.000%
2025-12-04
1.27001.27001.27001.2700+22.115%14,753+333.858%
2025-12-02
1.05001.05000.98001.0400-25.714%1194,754+429.808%
2025-12-01
1.15001.40001.15001.4000+33.333%34,639+293.571%
2025-11-26
1.00001.10000.95001.0500+5.000%3074,589+424.762%
2025-11-25
1.00001.00001.00001.0000+4.167%24,589+451.000%
2025-11-24
0.98001.05000.96000.9600+6.667%204,589+473.958%
2025-11-20
1.00001.00000.90000.9000-13.462%34,569+512.222%
2025-11-19
1.04001.04001.04001.0400+4.000%24,568+429.808%
2025-11-18
1.10001.10001.00001.0000+1.010%114,569+451.000%
2025-11-17
1.30001.30000.93000.9900-5.714%7624,558+456.566%
2025-11-14
1.05001.15001.05001.0500-4.545%934,744+424.762%
2025-11-13
1.22001.22001.10001.1000-4.348%364,833+400.909%
2025-11-11
1.15001.15001.15001.1500-11.538%504,919+379.130%
2025-11-10
1.35001.35001.19001.3000+30.000%1,0564,919+323.846%
2025-11-07
1.10001.70000.70001.0000-31.973%4983,984+451.000%
2025-11-06
1.70001.70001.40001.4700+2.083%334,289+274.830%
2025-11-05
1.70002.00001.37001.4400-16.279%404,272+282.639%
2025-11-04
2.10002.10001.64001.7200-11.795%424,232+220.349%
2025-11-03
2.05002.05001.91001.9500-4.878%214,175+182.564%
2025-10-31
2.00002.05002.00002.0500+2.500%144,175+168.780%
2025-10-30
2.15002.15002.00002.0000-4.306%114,164+175.500%
2025-10-29
2.09002.09002.09002.0900-0.948%24,155+163.636%
2025-10-28
2.15002.15002.11002.1100-3.653%234,157+161.137%
2025-10-27
2.15002.40002.15002.1900+1.860%894,069+151.598%
2025-10-24
2.25002.30002.10002.1500+2.381%874,069+156.279%
2025-10-23
2.00002.26001.99002.1000+5.528%304,010+162.381%
2025-10-22
2.08002.08001.80001.9900-3.865%154,022+176.884%
2025-10-21
2.22002.22002.05002.0700-9.607%354,023+166.184%
2025-10-20
2.20002.35002.20002.2900+10.096%144,010+140.611%
2025-10-17
2.29002.30002.00002.0800-10.345%274,003+164.904%
2025-10-16
2.50002.50002.32002.3200-3.333%113,981+137.500%
2025-10-15
2.30002.55002.12002.4000+37.143%1233,980+129.583%
2025-10-14
2.05002.20001.45001.7500-19.725%1,5473,945+214.857%
2025-10-13
2.26002.26002.00002.1800+1.395%292,442+152.752%
2025-10-10
2.50002.50002.05002.1500-6.522%542,457+156.279%
2025-10-09
2.43002.43002.25002.3000-8.367%1472,427+139.565%
2025-10-08
2.30002.85002.25002.5100+12.054%502,311+119.522%
2025-10-07
2.20002.46002.07002.2400-1.754%712,287+145.982%
2025-10-06
2.30002.40002.20002.2800+8.571%3362,224+141.667%
2025-10-03
2.47002.50002.10002.1000-10.638%1312,008+162.381%
2025-10-02
2.41002.41002.30002.3500+2.620%1442,034+134.468%
2025-10-01
2.03002.40001.95002.2900+36.310%6281,906+140.611%
2025-09-30
1.68001.68001.68001.6800+20.000%11,338+227.976%
2025-09-29
1.45001.45001.40001.4000-6.040%21,337+293.571%
2025-09-26
1.50001.50001.49001.4900+6.429%71,337+269.799%
2025-09-25
1.40001.40001.29001.4000-2.778%5621,330+293.571%
2025-09-24
1.60001.60001.43001.4400-7.097%61788+282.639%
2025-09-23
1.57001.57001.52001.5500+6.897%159727+255.484%
2025-09-22
1.40001.55001.40001.4500+3.571%237570+280.000%
2025-09-19
1.40001.40001.25001.40000.000%16334+293.571%
2025-09-18
1.45001.45001.33001.4000+9.375%73318+293.571%
2025-09-17
1.40001.40001.28001.2800-12.925%131245+330.469%
2025-09-16
1.26001.55001.22001.47000.000%115114+274.830%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC