Dark

ABCL20280121C10
ABCL Jan 21 2028 10.00 Call (ABCL280121C00010000)
option OPRA

EOD

Sep 22, 2026

5.700.000%(0.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	5.8800	5.8800	5.7000	5.7000	0.000%	4	1,965	0.000%
2026-09-21	5.7000	5.7000	5.7000	5.7000	+3.636%	2	1,965	0.000%
2026-09-18	5.5000	5.5000	5.5000	5.5000	-9.836%	1	1,963	+3.636%
2026-09-17	5.3700	6.1000	5.3700	6.1000	+26.819%	36	1,963	-6.557%
2026-09-16	4.8300	4.8300	4.8100	4.8100	-4.752%	3	1,970	+18.503%
2026-09-15	5.0000	5.0500	5.0000	5.0500	+26.250%	15	1,973	+12.871%
2026-09-11	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,958	+42.500%
2026-09-10	4.5200	4.5200	4.0000	4.0000	-15.789%	225	1,959	+42.500%
2026-09-09	4.5000	4.7500	4.5000	4.7500	-1.860%	31	1,873	+20.000%
2026-09-04	4.9600	4.9600	4.8300	4.8400	-5.098%	14	1,910	+17.769%
2026-09-03	4.8700	5.1000	4.8700	5.1000	+10.870%	3	1,910	+11.765%
2026-09-02	4.6000	4.6000	4.6000	4.6000	0.000%	5	1,912	+23.913%
2026-09-01	4.9000	4.9000	4.6000	4.6000	-6.504%	4	1,912	+23.913%
2026-08-31	4.9200	4.9200	4.9200	4.9200	-4.094%	1	1,913	+15.854%
2026-08-28	5.6000	5.6000	5.1300	5.1300	-10.000%	24	1,913	+11.111%
2026-08-27	5.8000	5.8000	5.4000	5.7000	+1.243%	36	1,904	0.000%
2026-08-26	5.5800	5.7000	5.4000	5.6300	+0.536%	105	1,898	+1.243%
2026-08-25	4.4000	5.7000	4.4000	5.6000	+25.280%	33	1,822	+1.786%
2026-08-24	4.5000	4.6000	4.4700	4.4700	-8.776%	4	1,825	+27.517%
2026-08-21	5.2000	5.2000	4.8600	4.9000	-12.500%	10	1,823	+16.327%
2026-08-19	5.0000	5.6000	5.0000	5.6000	+14.286%	84	1,815	+1.786%
2026-08-18	4.9600	5.0000	4.7500	4.9000	-5.405%	30	1,804	+16.327%
2026-08-17	4.6000	5.1800	4.5800	5.1800	+5.714%	240	1,784	+10.039%
2026-08-14	4.4700	5.1400	4.2000	4.9000	+8.889%	374	1,638	+16.327%
2026-08-13	4.3000	4.7000	4.2500	4.5000	+9.756%	15	1,598	+26.667%
2026-08-12	3.4000	4.1000	3.3000	4.1000	+9.333%	9	1,605	+39.024%
2026-08-11	3.7000	4.1000	3.6000	3.7500	+6.534%	153	1,606	+52.000%
2026-08-10	2.9500	3.8000	2.9500	3.5200	+66.038%	463	1,527	+61.932%
2026-08-07	2.1700	2.2000	1.9200	2.1200	+8.718%	8	1,730	+168.868%
2026-08-06	1.7500	2.0000	1.7500	1.9500	+11.429%	46	1,730	+192.308%
2026-08-05	1.9000	1.9200	1.7500	1.7500	0.000%	19	1,700	+225.714%
2026-08-04	1.6700	1.8500	1.6700	1.7500	+9.375%	5	1,710	+225.714%
2026-08-03	1.8000	1.9000	1.6000	1.6000	-11.111%	20	1,711	+256.250%
2026-07-31	2.0400	2.0500	1.7500	1.8000	+9.091%	29	1,719	+216.667%
2026-07-30	1.8300	1.8300	1.6500	1.6500	+3.125%	16	1,690	+245.455%
2026-07-29	1.5500	1.8000	1.5500	1.6000	+6.667%	143	1,675	+256.250%
2026-07-28	1.3500	1.5000	1.3500	1.5000	-3.226%	3	1,533	+280.000%
2026-07-24	1.7000	1.7000	1.5500	1.5500	-11.429%	27	1,531	+267.742%
2026-07-23	1.9000	1.9000	1.7500	1.7500	-12.500%	41	1,538	+225.714%
2026-07-22	1.7500	2.0000	1.7500	2.0000	+5.263%	4	1,518	+185.000%
2026-07-21	1.8500	2.0000	1.8500	1.9000	+5.556%	23	1,516	+200.000%
2026-07-20	2.0000	2.0000	1.8000	1.8000	-32.836%	9	1,515	+216.667%
2026-07-17	2.5000	2.6800	2.5000	2.6800	+7.200%	3	1,509	+112.687%
2026-07-15	2.6000	2.6000	2.5000	2.5000	-1.186%	2	1,508	+128.000%
2026-07-14	2.7500	2.7500	2.5000	2.5300	+26.500%	30	1,508	+125.296%
2026-07-13	2.4500	2.4500	2.0000	2.0000	-25.926%	146	1,480	+185.000%
2026-07-10	2.8000	2.8000	2.6000	2.7000	-18.182%	86	1,558	+111.111%
2026-07-09	3.3600	3.3600	3.3000	3.3000	+17.857%	16	1,472	+72.727%
2026-07-08	3.2000	3.2000	2.8000	2.8000	-12.500%	51	1,456	+103.571%
2026-07-07	3.5000	3.6000	3.2000	3.2000	0.000%	9	1,483	+78.125%
2026-07-06	3.4100	3.5000	3.2000	3.2000	-4.478%	35	1,478	+78.125%
2026-07-02	3.5000	3.5000	3.2300	3.3500	+8.766%	9	1,451	+70.149%
2026-07-01	3.2000	3.2000	3.0500	3.0800	-9.412%	63	1,451	+85.065%
2026-06-30	3.4000	3.6000	3.1000	3.4000	+1.190%	219	1,388	+67.647%
2026-06-29	4.2000	4.2000	3.0800	3.3600	+23.529%	135	1,191	+69.643%
2026-06-26	2.4000	2.7200	2.4000	2.7200	+15.745%	32	1,079	+109.559%
2026-06-25	2.2000	2.5000	2.2000	2.3500	+16.915%	22	1,090	+142.553%
2026-06-24	2.3000	2.3000	2.0000	2.0100	+20.359%	12	1,096	+183.582%
2026-06-23	1.5500	1.9500	1.5500	1.6700	-18.537%	33	1,084	+241.317%
2026-06-22	2.0000	2.1000	1.9500	2.0500	+9.626%	90	1,073	+178.049%
2026-06-18	1.8600	1.8800	1.8500	1.8700	-4.103%	6	985	+204.813%
2026-06-17	1.8000	1.9500	1.8000	1.9500	+8.333%	21	985	+192.308%
2026-06-16	1.8000	1.8000	1.8000	1.8000	+19.205%	5	985	+216.667%
2026-06-15	1.8700	1.8700	1.3000	1.5100	-13.714%	16	980	+277.483%
2026-06-12	1.7500	1.7500	1.7500	1.7500	-7.895%	9	988	+225.714%
2026-06-11	1.5000	1.9400	1.5000	1.9000	+3.261%	28	997	+200.000%
2026-06-10	1.8400	1.8400	1.8400	1.8400	-0.541%	3	1,014	+209.783%
2026-06-09	1.8500	1.8500	1.8500	1.8500	+3.352%	6	1,017	+208.108%
2026-06-08	2.7000	2.7000	1.5000	1.7900	-10.945%	50	1,008	+218.436%
2026-06-05	2.3000	2.4000	1.9500	2.0100	-21.176%	82	1,026	+183.582%
2026-06-04	2.3500	2.7500	2.3200	2.5500	+64.516%	68	1,070	+123.529%
2026-06-03	2.3500	2.3500	1.5500	1.5500	-36.735%	32	1,087	+267.742%
2026-06-02	2.3000	2.6000	2.3000	2.4500	-3.543%	52	1,115	+132.653%
2026-06-01	2.5200	2.7000	2.4000	2.5400	+9.013%	34	1,114	+124.409%
2026-05-29	2.1500	2.3300	2.1500	2.3300	+16.500%	17	1,084	+144.635%
2026-05-28	1.9000	2.0000	1.9000	2.0000	+25.000%	3	1,069	+185.000%
2026-05-27	1.7500	1.8500	1.6000	1.6000	-5.882%	128	1,068	+256.250%
2026-05-26	1.6000	1.7300	1.6000	1.7000	+6.250%	60	1,192	+235.294%
2026-05-22	1.5500	1.6000	1.5500	1.6000	0.000%	11	1,121	+256.250%
2026-05-21	1.5500	1.6000	1.5500	1.6000	+23.077%	16	1,106	+256.250%
2026-05-20	1.2000	1.3400	1.2000	1.3000	+18.182%	5	1,106	+338.462%
2026-05-18	1.1000	1.1000	1.1000	1.1000	0.000%	5	1,097	+418.182%
2026-05-15	1.1000	1.1000	1.1000	1.1000	-21.429%	1	1,097	+418.182%
2026-05-14	1.4000	1.4000	1.4000	1.4000	+0.719%	10	1,097	+307.143%
2026-05-13	1.3900	1.3900	1.3900	1.3900	+2.963%	3	958	+310.072%
2026-05-12	1.3500	1.4500	1.3500	1.3500	-15.625%	133	958	+322.222%
2026-05-11	1.7800	1.8000	1.6000	1.6000	+5.263%	96	958	+256.250%
2026-05-08	1.4500	1.5500	1.4000	1.5200	+26.667%	10	925	+275.000%
2026-05-07	1.5800	1.8000	1.2000	1.2000	-6.250%	19	917	+375.000%
2026-05-05	1.2800	1.2800	1.2800	1.2800	+11.304%	40	912	+345.313%
2026-05-04	1.2500	1.2500	1.1500	1.1500	-12.879%	17	872	+395.652%
2026-05-01	1.3200	1.3200	1.3200	1.3200	+17.857%	1	861	+331.818%
2026-04-30	1.0500	1.1200	1.0500	1.1200	-22.759%	18	861	+408.929%
2026-04-27	1.4500	1.4500	1.4500	1.4500	-14.706%	3	845	+293.103%
2026-04-24	1.3900	1.7000	1.3900	1.7000	+47.826%	100	842	+235.294%
2026-04-23	1.1500	1.1500	1.1500	1.1500	0.000%	2	742	+395.652%
2026-04-21	1.2500	1.2500	1.1500	1.1500	-8.000%	87	684	+395.652%
2026-04-20	1.3000	1.3000	1.2500	1.2500	-7.407%	16	684	+356.000%
2026-04-16	1.3500	1.3500	1.3500	1.3500	+3.846%	60	668	+322.222%
2026-04-13	1.3000	1.3000	1.3000	1.3000	+8.333%	5	641	+338.462%
2026-04-02	1.2000	1.2000	1.2000	1.2000	+14.286%	1	636	+375.000%
2026-03-31	0.9400	1.1000	0.9400	1.0500	+17.978%	28	636	+442.857%
2026-03-30	0.8900	0.8900	0.8900	0.8900	-15.238%	2	631	+540.449%
2026-03-24	1.0500	1.0500	1.0500	1.0500	-25.000%	20	631	+442.857%
2026-03-18	1.3500	1.4000	1.3500	1.4000	+33.333%	2	611	+307.143%
2026-03-17	1.0500	1.0500	1.0500	1.0500	+250.000%	1	612	+442.857%
2026-03-16	0.3000	0.3000	0.3000	0.3000	-73.913%	5	611	+1,800.000%
2026-03-12	0.9000	1.1500	0.9000	1.1500	+4.545%	2	616	+395.652%
2026-03-09	1.1000	1.1000	1.1000	1.1000	+0.917%	8	616	+418.182%
2026-03-03	1.0500	1.0900	1.0500	1.0900	+21.111%	5	616	+422.936%
2026-02-19	0.9000	0.9000	0.9000	0.9000	-27.419%	1	619	+533.333%
2026-02-18	1.1400	1.2700	1.1400	1.2400	+18.095%	40	619	+359.677%
2026-02-06	1.0500	1.0500	1.0500	1.0500	-12.500%	5	579	+442.857%
2026-02-02	1.2000	1.2000	1.2000	1.2000	-11.111%	10	574	+375.000%
2026-01-30	1.3500	1.3500	1.3500	1.3500	-22.414%	32	584	+322.222%
2026-01-26	1.5000	1.8000	1.5000	1.7400	-1.695%	16	554	+227.586%
2026-01-23	1.7700	1.7700	1.7700	1.7700	+6.627%	50	559	+222.034%
2026-01-20	1.6600	1.6600	1.6600	1.6600	+3.750%	10	509	+243.373%
2026-01-16	1.3200	1.7400	1.3200	1.6000	-5.882%	23	518	+256.250%
2026-01-13	1.6000	1.7000	1.5300	1.7000	-5.556%	4	518	+235.294%
2026-01-12	1.7000	1.8000	1.6100	1.8000	+9.756%	111	516	+216.667%
2026-01-09	1.5000	1.6400	1.5000	1.6400	+17.143%	50	585	+247.561%
2026-01-07	1.4500	1.4500	1.4000	1.4000	+21.739%	18	585	+307.143%
2026-01-05	1.2500	1.2500	1.1500	1.1500	0.000%	10	592	+395.652%
2026-01-02	1.1000	1.1500	1.1000	1.1500	-4.167%	4	592	+395.652%
2025-12-30	1.2000	1.2000	1.2000	1.2000	+4.348%	8	588	+375.000%
2025-12-29	1.3000	1.3000	1.1500	1.1500	-17.857%	86	596	+395.652%
2025-12-24	1.4000	1.4000	1.4000	1.4000	0.000%	10	552	+307.143%
2025-12-23	1.4000	1.4000	1.4000	1.4000	+8.527%	2	552	+307.143%
2025-12-22	1.2900	1.2900	1.2900	1.2900	+2.381%	1	549	+341.860%
2025-12-18	1.2600	1.2600	1.2600	1.2600	+9.565%	1	549	+352.381%
2025-12-17	1.7400	1.7400	1.1500	1.1500	-6.504%	62	549	+395.652%
2025-12-16	1.3000	1.3000	1.2300	1.2300	-10.870%	55	595	+363.415%
2025-12-10	1.3800	1.3800	1.3800	1.3800	+15.000%	5	650	+313.043%
2025-12-09	1.2000	1.2000	1.2000	1.2000	-20.000%	2	655	+375.000%
2025-12-05	1.5000	1.5000	1.5000	1.5000	+25.000%	58	657	+280.000%
2025-12-04	1.2000	1.2000	1.2000	1.2000	-20.000%	1	599	+375.000%
2025-12-02	1.4000	1.5000	1.4000	1.5000	-4.459%	101	599	+280.000%
2025-12-01	1.5700	1.5700	1.5700	1.5700	-9.249%	1	508	+263.057%
2025-11-28	1.7300	1.7300	1.7300	1.7300	+15.333%	1	508	+229.480%
2025-11-26	1.5000	1.5000	1.5000	1.5000	+9.489%	7	501	+280.000%
2025-11-20	1.3200	1.3700	1.3200	1.3700	-15.432%	15	501	+316.058%
2025-11-11	1.7500	1.7500	1.6200	1.6200	+8.000%	6	501	+251.852%
2025-11-10	1.5000	1.5000	1.5000	1.5000	+12.782%	5	501	+280.000%
2025-11-07	1.6000	1.7000	1.0500	1.3300	-26.111%	69	496	+328.571%
2025-11-06	1.9500	2.3000	1.6000	1.8000	-21.739%	60	490	+216.667%
2025-11-05	2.2000	2.3000	1.6000	2.3000	+9.524%	21	484	+147.826%
2025-11-04	2.1000	2.1000	2.1000	2.1000	-6.667%	5	480	+171.429%
2025-11-03	2.2500	2.2500	2.2500	2.2500	-10.000%	5	470	+153.333%
2025-10-30	2.3500	2.5000	2.3500	2.5000	+6.383%	25	470	+128.000%
2025-10-29	2.3500	2.3500	2.3500	2.3500	-2.083%	10	469	+142.553%
2025-10-27	2.4000	2.4000	2.4000	2.4000	-2.041%	5	454	+137.500%
2025-10-24	2.7000	2.7000	2.4500	2.4500	-5.769%	17	454	+132.653%
2025-10-23	2.6000	2.6000	2.6000	2.6000	+10.638%	1	442	+119.231%
2025-10-21	2.3500	2.3500	2.3500	2.3500	-12.963%	5	441	+142.553%
2025-10-20	2.7000	2.7000	2.7000	2.7000	+17.391%	3	436	+111.111%
2025-10-17	2.4000	2.4000	2.3000	2.3000	-8.000%	22	433	+147.826%
2025-10-16	2.6400	2.6400	2.5000	2.5000	-1.186%	12	423	+128.000%
2025-10-15	2.3000	2.5300	2.3000	2.5300	+4.115%	6	416	+125.296%
2025-10-14	2.4000	2.6500	2.4000	2.4300	-1.619%	10	411	+134.568%
2025-10-13	2.3700	2.5000	2.3700	2.4700	+6.009%	30	406	+130.769%
2025-10-10	2.5000	2.7500	2.3300	2.3300	-10.728%	41	383	+144.635%
2025-10-09	2.8000	2.8000	2.5400	2.6100	-6.452%	44	363	+118.391%
2025-10-08	2.7800	3.0000	2.6900	2.7900	+24.000%	5	337	+104.301%
2025-10-07	2.6000	2.6000	2.2500	2.2500	-10.359%	7	334	+153.333%
2025-10-06	2.6000	2.6000	2.5100	2.5100	+2.033%	7	339	+127.092%
2025-10-03	2.6100	2.7000	2.4000	2.4600	-5.019%	73	334	+131.707%
2025-10-02	2.6500	2.6600	2.4500	2.5900	+12.609%	280	330	+120.077%
2025-10-01	2.2500	2.4000	2.0500	2.3000	+19.792%	276	276	+147.826%
2025-09-30	1.9200	1.9200	1.9200	1.9200	+7.865%	17	35	+196.875%
2025-09-26	1.7800	1.7800	1.7800	1.7800	-3.784%	1	18	+220.225%
2025-09-25	1.8500	1.8500	1.6700	1.8500	0.000%	20	17	+208.108%

.dark-mode .Wk0XyH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wk0XyH{ color: #333333; background-color: white; border: 2px solid #333333; }ABCL20280121C10ABCL Jan 21 2028 10.00 Call (ABCL280121C00010000)option OPRA

ABCL20280121C10
ABCL Jan 21 2028 10.00 Call (ABCL280121C00010000)
option OPRA