Dark

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

EOD

Jul 27, 2026

0.9000-5.263%(-0.0500)1,004

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.9600	0.9600	0.8500	0.9000	-5.263%	1,004	13,519	0.000%
2026-07-24	0.9800	1.0500	0.9500	0.9500	-10.377%	88	12,797	-5.263%
2026-07-23	1.1100	1.1200	1.0600	1.0600	-11.667%	18	12,769	-15.094%
2026-07-22	1.3000	1.3000	1.2000	1.2000	-9.774%	39	12,776	-25.000%
2026-07-21	1.2100	1.3500	1.2100	1.3300	+20.909%	30	12,744	-32.331%
2026-07-20	1.5500	1.5500	1.1000	1.1000	-29.487%	65	12,744	-18.182%
2026-07-17	1.7000	1.7900	1.5500	1.5600	-8.235%	7	12,742	-42.308%
2026-07-16	1.8000	1.8000	1.6700	1.7000	-14.573%	40	12,742	-47.059%
2026-07-15	1.9900	2.1700	1.9900	1.9900	-1.970%	11	12,750	-54.774%
2026-07-14	1.8100	2.1000	1.7700	2.0300	+12.778%	42	12,755	-55.665%
2026-07-13	1.9600	1.9600	1.8000	1.8000	-5.263%	43	12,756	-50.000%
2026-07-10	2.1000	2.1000	1.8500	1.9000	-19.149%	159	12,783	-52.632%
2026-07-09	2.2000	2.4500	2.2000	2.3500	+4.444%	85	12,800	-61.702%
2026-07-08	2.5500	2.5500	2.1400	2.2500	-15.094%	45	12,802	-60.000%
2026-07-07	3.2000	3.2000	2.6100	2.6500	-5.357%	52	12,817	-66.038%
2026-07-06	2.9500	3.0100	2.6000	2.8000	-6.667%	58	12,818	-67.857%
2026-07-02	2.0500	3.0000	2.0500	3.0000	+22.449%	93	12,789	-70.000%
2026-07-01	2.6000	2.6000	2.3000	2.4500	-9.259%	66	12,789	-63.265%
2026-06-30	2.9000	2.9500	2.5400	2.7000	-8.475%	113	12,791	-66.667%
2026-06-29	2.3500	3.0000	2.3000	2.9500	+28.821%	198	12,804	-69.492%
2026-06-26	1.8100	2.2900	1.8100	2.2900	+27.222%	1,606	12,803	-60.699%
2026-06-25	1.6000	2.0500	1.5500	1.8000	+24.138%	1,867	13,198	-50.000%
2026-06-24	1.1900	1.5500	1.1500	1.4500	+20.833%	196	12,003	-37.931%
2026-06-23	1.1500	1.2400	1.1500	1.2000	-4.000%	17	11,980	-25.000%
2026-06-22	1.2000	1.3500	1.2000	1.2500	+6.838%	45	11,980	-28.000%
2026-06-18	1.1700	1.1700	1.1700	1.1700	-4.878%	1	11,968	-23.077%
2026-06-17	1.2500	1.2700	1.2300	1.2300	+14.953%	9	11,968	-26.829%
2026-06-16	1.1000	1.1000	1.0700	1.0700	-6.957%	42	11,966	-15.888%
2026-06-12	1.1500	1.1500	1.1500	1.1500	+7.477%	1	11,966	-21.739%
2026-06-11	1.1500	1.1500	1.0700	1.0700	+1.905%	5	11,966	-15.888%
2026-06-10	1.4000	1.4000	1.0500	1.0500	+3.960%	3	11,969	-14.286%
2026-06-09	1.1000	1.1600	1.0100	1.0100	-19.200%	69	11,969	-10.891%
2026-06-08	1.4000	1.4500	1.2500	1.2500	-13.793%	105	11,956	-28.000%
2026-06-05	1.5000	1.7000	1.4500	1.4500	-22.872%	38	11,940	-37.931%
2026-06-04	1.3000	1.9600	1.3000	1.8800	+34.286%	206	11,934	-52.128%
2026-06-03	1.4500	1.4700	1.3600	1.4000	-14.110%	23	11,934	-35.714%
2026-06-02	1.7100	1.7100	1.6300	1.6300	-14.211%	44	11,945	-44.785%
2026-06-01	1.7000	2.0500	1.5700	1.9000	+19.497%	538	11,953	-52.632%
2026-05-29	1.3700	1.7000	1.3700	1.5900	+14.388%	104	12,039	-43.396%
2026-05-28	1.2000	1.4500	1.2000	1.3900	+11.200%	169	12,035	-35.252%
2026-05-27	1.3000	1.3000	0.8000	1.2500	+3.306%	25	11,989	-28.000%
2026-05-26	1.1000	1.2100	1.1000	1.2100	+21.000%	2	11,987	-25.620%
2026-05-22	1.0900	1.1000	1.0000	1.0000	-4.762%	27	11,961	-10.000%
2026-05-21	0.7700	1.4000	0.7000	1.0500	+45.833%	8,269	5,931	-14.286%
2026-05-20	0.6000	0.8500	0.6000	0.7200	+20.000%	5,662	5,931	+25.000%
2026-05-19	0.5000	0.6000	0.5000	0.6000	+9.091%	250	4,317	+50.000%
2026-05-18	0.6500	0.7500	0.5500	0.5500	-21.429%	10	4,317	+63.636%
2026-05-15	0.7000	0.7500	0.5600	0.7000	-12.500%	216	4,317	+28.571%
2026-05-14	0.9500	0.9500	0.7700	0.8000	-11.111%	88	4,208	+12.500%
2026-05-13	0.8000	1.0000	0.8000	0.9000	-14.286%	280	4,083	0.000%
2026-05-12	0.8500	1.0500	0.7500	1.0500	-11.017%	87	4,083	-14.286%
2026-05-11	1.1000	1.2500	1.1000	1.1800	+18.000%	27	4,083	-23.729%
2026-05-08	0.9000	1.0000	0.9000	1.0000	+81.818%	8	4,084	-10.000%
2026-05-07	1.0500	1.0500	0.5500	0.5500	-38.889%	9	4,080	+63.636%
2026-05-06	0.8500	0.9000	0.8500	0.9000	+12.500%	4	4,084	0.000%
2026-05-05	0.9500	1.1000	0.8000	0.8000	0.000%	56	4,084	+12.500%
2026-05-04	0.8500	0.8500	0.7500	0.8000	+14.286%	25	4,088	+12.500%
2026-05-01	0.6000	0.7000	0.6000	0.7000	+7.692%	10	4,104	+28.571%
2026-04-30	0.7400	0.7400	0.6500	0.6500	+18.182%	20	4,104	+38.462%
2026-04-29	0.5500	0.5500	0.5500	0.5500	-14.063%	20	4,104	+63.636%
2026-04-28	0.6400	0.7000	0.6400	0.6400	-1.538%	78	4,084	+40.625%
2026-04-27	0.6600	0.7500	0.6500	0.6500	-4.412%	98	4,064	+38.462%
2026-04-24	0.6800	0.6800	0.6800	0.6800	-19.048%	5	4,099	+32.353%
2026-04-23	0.7200	0.8400	0.7200	0.8400	+20.000%	7	4,094	+7.143%
2026-04-22	0.8000	0.8000	0.7000	0.7000	-12.500%	10	4,099	+28.571%
2026-04-21	0.5800	0.8700	0.5800	0.8000	+6.667%	98	4,104	+12.500%
2026-04-20	0.7400	0.8000	0.6900	0.7500	-6.250%	111	4,104	+20.000%
2026-04-17	0.7100	0.9500	0.7100	0.8000	-5.882%	11	4,114	+12.500%
2026-04-16	0.7500	0.8500	0.6000	0.8500	+4.938%	12	4,105	+5.882%
2026-04-15	0.8100	0.8100	0.8100	0.8100	+8.000%	10	4,112	+11.111%
2026-04-14	0.6500	0.7500	0.6500	0.7500	+7.143%	6	4,112	+20.000%
2026-04-13	0.7000	0.7500	0.7000	0.7000	+7.692%	3	4,116	+28.571%
2026-04-10	0.6500	0.6500	0.6500	0.6500	+20.370%	7	4,116	+38.462%
2026-04-09	0.5400	0.5400	0.5400	0.5400	-10.000%	2	4,116	+66.667%
2026-04-08	0.7000	0.7000	0.6000	0.6000	+71.429%	10	4,118	+50.000%
2026-04-07	0.3500	0.3500	0.3500	0.3500	-36.364%	1	4,123	+157.143%
2026-04-06	0.5500	0.5500	0.5500	0.5500	-8.333%	5	4,122	+63.636%
2026-04-02	0.6000	0.6000	0.6000	0.6000	-7.692%	10	4,132	+50.000%
2026-04-01	0.7200	0.7200	0.6500	0.6500	0.000%	4	4,132	+38.462%
2026-03-30	0.6500	0.6500	0.6500	0.6500	-26.136%	1	4,135	+38.462%
2026-03-27	0.8800	0.8800	0.8800	0.8800	-6.383%	1	4,134	+2.273%
2026-03-24	0.9400	0.9400	0.9400	0.9400	+27.027%	5	4,133	-4.255%
2026-03-19	0.7200	0.7400	0.7200	0.7400	-26.000%	7	4,133	+21.622%
2026-03-12	0.8000	1.0000	0.8000	1.0000	+25.000%	53	4,135	-10.000%
2026-03-11	0.7600	0.8500	0.7600	0.8000	-5.882%	19	4,134	+12.500%
2026-03-04	0.8500	0.8500	0.8500	0.8500	0.000%	4	4,145	+5.882%
2026-03-02	0.8200	0.8500	0.7500	0.8500	+6.250%	12	4,139	+5.882%
2026-02-27	0.8000	0.8000	0.8000	0.8000	+6.667%	10	4,143	+12.500%
2026-02-26	0.8000	0.8500	0.7500	0.7500	+25.000%	33	4,153	+20.000%
2026-02-25	0.6400	0.6400	0.6000	0.6000	-1.639%	64	4,187	+50.000%
2026-02-24	0.5000	0.6300	0.5000	0.6100	+8.929%	37	4,187	+47.541%
2026-02-23	0.5600	0.5600	0.5600	0.5600	-6.667%	2	4,222	+60.714%
2026-02-20	0.6300	0.6300	0.5500	0.6000	+9.091%	35	4,222	+50.000%
2026-02-19	0.7000	0.7000	0.5000	0.5500	-20.290%	102	4,224	+63.636%
2026-02-18	0.6500	0.7000	0.6500	0.6900	+1.471%	7	4,322	+30.435%
2026-02-13	0.6500	0.6800	0.6500	0.6800	-2.857%	130	4,392	+32.353%
2026-02-12	0.7000	0.7000	0.7000	0.7000	-12.500%	2	4,392	+28.571%
2026-02-10	0.8000	0.8000	0.8000	0.8000	+14.286%	1	4,392	+12.500%
2026-02-09	0.5000	0.7500	0.5000	0.7000	+20.690%	13	4,392	+28.571%
2026-02-06	0.6500	0.6500	0.5000	0.5800	-3.333%	32	4,401	+55.172%
2026-02-05	0.7900	0.8000	0.5500	0.6000	-25.000%	67	4,378	+50.000%
2026-02-04	0.7800	0.8100	0.7800	0.8000	-38.462%	10	4,400	+12.500%
2026-02-02	1.2500	1.3000	0.8100	1.3000	+52.941%	37	4,405	-30.769%
2026-01-30	1.3000	1.3000	0.8500	0.8500	-15.000%	51	4,400	+5.882%
2026-01-29	0.9700	1.0300	0.9700	1.0000	-7.407%	28	4,377	-10.000%
2026-01-28	1.0800	1.0800	1.0800	1.0800	-0.917%	1	4,385	-16.667%
2026-01-27	1.1500	1.2800	1.0900	1.0900	-12.800%	26	4,386	-17.431%
2026-01-23	1.5500	1.5500	1.1500	1.2500	-10.714%	44	4,400	-28.000%
2026-01-22	1.3000	1.4500	1.3000	1.4000	+21.739%	10	4,363	-35.714%
2026-01-21	1.1200	1.1500	1.1200	1.1500	0.000%	37	4,358	-21.739%
2026-01-20	1.2000	1.3000	0.9000	1.1500	-8.000%	22	4,373	-21.739%
2026-01-16	1.3000	1.3000	1.2000	1.2500	-10.714%	15	4,353	-28.000%
2026-01-15	1.5500	1.5500	1.1300	1.4000	+7.692%	28	4,353	-35.714%
2026-01-13	1.3000	1.3000	1.3000	1.3000	+3.175%	1	4,349	-30.769%
2026-01-12	1.4000	1.4000	1.2600	1.2600	-3.077%	706	4,348	-28.571%
2026-01-09	1.3500	1.3900	1.2000	1.3000	+8.333%	56	4,979	-30.769%
2026-01-08	1.1000	1.4000	1.1000	1.2000	+6.195%	42	4,939	-25.000%
2026-01-07	1.2500	1.2500	1.1300	1.1300	+13.000%	30	4,917	-20.354%
2026-01-06	0.9000	1.0500	0.9000	1.0000	+25.000%	130	4,887	-10.000%
2026-01-05	0.7200	0.8000	0.7200	0.8000	+1.266%	37	4,810	+12.500%
2026-01-02	0.7900	0.7900	0.7900	0.7900	-12.222%	3	4,810	+13.924%
2025-12-31	0.8700	0.9000	0.8700	0.9000	+5.882%	12	4,803	0.000%
2025-12-30	0.0500	0.9500	0.0500	0.8500	+2.410%	50	4,803	+5.882%
2025-12-29	0.9000	0.9000	0.7000	0.8300	-12.632%	214	4,809	+8.434%
2025-12-26	0.9500	0.9500	0.9500	0.9500	0.000%	1	4,765	-5.263%
2025-12-24	0.9500	0.9700	0.9500	0.9500	-34.483%	31	4,753	-5.263%
2025-12-23	1.0100	1.4500	0.9500	1.4500	+45.000%	20	4,753	-37.931%
2025-12-22	1.0000	1.1000	1.0000	1.0000	+4.167%	57	4,751	-10.000%
2025-12-19	0.9500	1.0000	0.8000	0.9600	-26.154%	17	4,748	-6.250%
2025-12-10	0.9000	1.3000	0.9000	1.3000	+30.000%	20	4,750	-30.769%
2025-12-09	1.0000	1.0000	1.0000	1.0000	-21.260%	3	4,750	-10.000%
2025-12-04	1.2700	1.2700	1.2700	1.2700	+22.115%	1	4,753	-29.134%
2025-12-02	1.0500	1.0500	0.9800	1.0400	-25.714%	119	4,754	-13.462%
2025-12-01	1.1500	1.4000	1.1500	1.4000	+33.333%	3	4,639	-35.714%
2025-11-26	1.0000	1.1000	0.9500	1.0500	+5.000%	307	4,589	-14.286%
2025-11-25	1.0000	1.0000	1.0000	1.0000	+4.167%	2	4,589	-10.000%
2025-11-24	0.9800	1.0500	0.9600	0.9600	+6.667%	20	4,589	-6.250%
2025-11-20	1.0000	1.0000	0.9000	0.9000	-13.462%	3	4,569	0.000%
2025-11-19	1.0400	1.0400	1.0400	1.0400	+4.000%	2	4,568	-13.462%
2025-11-18	1.1000	1.1000	1.0000	1.0000	+1.010%	11	4,569	-10.000%
2025-11-17	1.3000	1.3000	0.9300	0.9900	-5.714%	762	4,558	-9.091%
2025-11-14	1.0500	1.1500	1.0500	1.0500	-4.545%	93	4,744	-14.286%
2025-11-13	1.2200	1.2200	1.1000	1.1000	-4.348%	36	4,833	-18.182%
2025-11-11	1.1500	1.1500	1.1500	1.1500	-11.538%	50	4,919	-21.739%
2025-11-10	1.3500	1.3500	1.1900	1.3000	+30.000%	1,056	4,919	-30.769%
2025-11-07	1.1000	1.7000	0.7000	1.0000	-31.973%	498	3,984	-10.000%
2025-11-06	1.7000	1.7000	1.4000	1.4700	+2.083%	33	4,289	-38.776%
2025-11-05	1.7000	2.0000	1.3700	1.4400	-16.279%	40	4,272	-37.500%
2025-11-04	2.1000	2.1000	1.6400	1.7200	-11.795%	42	4,232	-47.674%
2025-11-03	2.0500	2.0500	1.9100	1.9500	-4.878%	21	4,175	-53.846%
2025-10-31	2.0000	2.0500	2.0000	2.0500	+2.500%	14	4,175	-56.098%
2025-10-30	2.1500	2.1500	2.0000	2.0000	-4.306%	11	4,164	-55.000%
2025-10-29	2.0900	2.0900	2.0900	2.0900	-0.948%	2	4,155	-56.938%
2025-10-28	2.1500	2.1500	2.1100	2.1100	-3.653%	23	4,157	-57.346%
2025-10-27	2.1500	2.4000	2.1500	2.1900	+1.860%	89	4,069	-58.904%
2025-10-24	2.2500	2.3000	2.1000	2.1500	+2.381%	87	4,069	-58.140%
2025-10-23	2.0000	2.2600	1.9900	2.1000	+5.528%	30	4,010	-57.143%
2025-10-22	2.0800	2.0800	1.8000	1.9900	-3.865%	15	4,022	-54.774%
2025-10-21	2.2200	2.2200	2.0500	2.0700	-9.607%	35	4,023	-56.522%
2025-10-20	2.2000	2.3500	2.2000	2.2900	+10.096%	14	4,010	-60.699%
2025-10-17	2.2900	2.3000	2.0000	2.0800	-10.345%	27	4,003	-56.731%
2025-10-16	2.5000	2.5000	2.3200	2.3200	-3.333%	11	3,981	-61.207%
2025-10-15	2.3000	2.5500	2.1200	2.4000	+37.143%	123	3,980	-62.500%
2025-10-14	2.0500	2.2000	1.4500	1.7500	-19.725%	1,547	3,945	-48.571%
2025-10-13	2.2600	2.2600	2.0000	2.1800	+1.395%	29	2,442	-58.716%
2025-10-10	2.5000	2.5000	2.0500	2.1500	-6.522%	54	2,457	-58.140%
2025-10-09	2.4300	2.4300	2.2500	2.3000	-8.367%	147	2,427	-60.870%
2025-10-08	2.3000	2.8500	2.2500	2.5100	+12.054%	50	2,311	-64.143%
2025-10-07	2.2000	2.4600	2.0700	2.2400	-1.754%	71	2,287	-59.821%
2025-10-06	2.3000	2.4000	2.2000	2.2800	+8.571%	336	2,224	-60.526%
2025-10-03	2.4700	2.5000	2.1000	2.1000	-10.638%	131	2,008	-57.143%
2025-10-02	2.4100	2.4100	2.3000	2.3500	+2.620%	144	2,034	-61.702%
2025-10-01	2.0300	2.4000	1.9500	2.2900	+36.310%	628	1,906	-60.699%
2025-09-30	1.6800	1.6800	1.6800	1.6800	+20.000%	1	1,338	-46.429%
2025-09-29	1.4500	1.4500	1.4000	1.4000	-6.040%	2	1,337	-35.714%
2025-09-26	1.5000	1.5000	1.4900	1.4900	+6.429%	7	1,337	-39.597%
2025-09-25	1.4000	1.4000	1.2900	1.4000	-2.778%	562	1,330	-35.714%
2025-09-24	1.6000	1.6000	1.4300	1.4400	-7.097%	61	788	-37.500%
2025-09-23	1.5700	1.5700	1.5200	1.5500	+6.897%	159	727	-41.935%
2025-09-22	1.4000	1.5500	1.4000	1.4500	+3.571%	237	570	-37.931%
2025-09-19	1.4000	1.4000	1.2500	1.4000	0.000%	16	334	-35.714%
2025-09-18	1.4500	1.4500	1.3300	1.4000	+9.375%	73	318	-35.714%
2025-09-17	1.4000	1.4000	1.2800	1.2800	-12.925%	131	245	-29.688%
2025-09-16	1.2600	1.5500	1.2200	1.4700	0.000%	115	114	-38.776%

.dark-mode .x2MMqJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x2MMqJ{ color: #333333; background-color: white; border: 2px solid #333333; }ABCL20270115C7ABCL Jan 15 2027 7.00 Call (ABCL270115C00007000)option OPRA

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