Dark

ABCL20280121C12
ABCL Jan 21 2028 12.00 Call (ABCL280121C00012000)
option OPRA

EOD

Jul 27, 2026

1.30-3.704%(-0.05)319

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.6000	1.6000	1.2000	1.3000	-3.704%	319	2,692	0.000%
2026-07-24	1.6000	1.6000	1.3500	1.3500	-10.000%	28	2,922	-3.704%
2026-07-23	1.5000	1.5000	1.5000	1.5000	-3.226%	10	2,902	-13.333%
2026-07-22	1.5000	1.5500	1.5000	1.5500	-3.125%	79	2,892	-16.129%
2026-07-21	1.6000	1.6000	1.6000	1.6000	+5.960%	20	2,819	-18.750%
2026-07-20	2.0500	2.0500	1.5100	1.5100	-24.500%	33	2,799	-13.907%
2026-07-17	2.2000	2.2000	2.0000	2.0000	0.000%	11	2,785	-35.000%
2026-07-16	2.2000	2.2000	2.0000	2.0000	-18.367%	13	2,781	-35.000%
2026-07-14	2.3000	2.4500	2.1700	2.4500	+16.667%	31	2,781	-46.939%
2026-07-13	2.4500	2.4500	2.1000	2.1000	-19.231%	47	2,759	-38.095%
2026-07-10	2.3500	2.7500	2.2100	2.6000	-3.704%	57	2,785	-50.000%
2026-07-09	2.8000	3.0000	2.6000	2.7000	-1.099%	490	2,816	-51.852%
2026-07-08	2.4500	2.7300	2.4500	2.7300	-4.211%	38	3,241	-52.381%
2026-07-07	3.2000	3.2000	2.8500	2.8500	-5.000%	17	3,275	-54.386%
2026-07-06	2.6600	3.1500	2.6600	3.0000	-3.846%	182	3,280	-56.667%
2026-07-02	3.0000	3.1200	2.9000	3.1200	+18.182%	30	3,083	-58.333%
2026-07-01	3.1000	3.1000	2.6000	2.6400	-5.714%	370	3,083	-50.758%
2026-06-30	3.1000	3.1000	2.8000	2.8000	-13.313%	239	3,273	-53.571%
2026-06-29	2.8500	3.5000	2.7500	3.2300	+29.200%	326	3,069	-59.752%
2026-06-26	2.0500	2.6000	2.0500	2.5000	+21.951%	77	2,920	-48.000%
2026-06-25	2.8000	2.8000	1.8500	2.0500	+10.811%	144	2,881	-36.585%
2026-06-24	1.8100	1.8500	1.6000	1.8500	-7.500%	63	2,872	-29.730%
2026-06-23	1.6000	2.0000	1.5100	2.0000	0.000%	71	2,865	-35.000%
2026-06-22	2.1000	2.1000	2.0000	2.0000	+25.000%	3	2,878	-35.000%
2026-06-18	1.9400	2.0000	1.6000	1.6000	-11.111%	10	2,873	-18.750%
2026-06-17	1.9000	1.9000	1.7500	1.8000	-12.195%	57	2,873	-27.778%
2026-06-16	2.0500	2.0500	2.0500	2.0500	+46.429%	1	2,860	-36.585%
2026-06-15	1.4500	1.4500	1.4000	1.4000	-12.500%	6	2,860	-7.143%
2026-06-12	1.7000	2.1500	1.6000	1.6000	0.000%	23	2,861	-18.750%
2026-06-11	1.6000	1.6000	1.6000	1.6000	+8.844%	3	2,839	-18.750%
2026-06-09	1.5900	1.7400	1.4700	1.4700	-11.976%	40	2,841	-11.565%
2026-06-08	1.6000	1.6700	1.6000	1.6700	-2.339%	20	2,865	-22.156%
2026-06-05	2.0000	2.0000	1.7100	1.7100	-16.585%	17	2,885	-23.977%
2026-06-04	2.0500	2.4000	2.0500	2.0500	+6.771%	204	2,896	-36.585%
2026-06-03	3.1000	3.1000	1.9000	1.9200	-11.521%	10	2,864	-32.292%
2026-06-02	2.2000	2.2500	2.0900	2.1700	-1.364%	103	2,865	-40.092%
2026-06-01	2.3000	2.3000	1.8600	2.2000	0.000%	423	2,869	-40.909%
2026-05-29	1.8500	2.2000	1.8500	2.2000	+37.500%	101	2,525	-40.909%
2026-05-28	1.6100	1.9000	1.6000	1.6000	0.000%	221	2,461	-18.750%
2026-05-27	1.6400	1.7300	1.5600	1.6000	+14.286%	125	2,495	-18.750%
2026-05-26	1.5000	1.5500	0.9500	1.4000	+3.704%	399	2,485	-7.143%
2026-05-22	1.0500	1.5000	1.0500	1.3500	0.000%	18	2,287	-3.704%
2026-05-21	1.2000	1.3500	1.2000	1.3500	+17.391%	12	2,285	-3.704%
2026-05-20	0.9900	1.1500	0.9500	1.1500	+35.294%	75	2,285	+13.043%
2026-05-18	0.9300	0.9300	0.8500	0.8500	-10.526%	12	2,212	+52.941%
2026-05-15	1.0200	1.0400	0.9000	0.9500	-23.387%	8	2,212	+36.842%
2026-05-14	1.0500	1.2400	1.0500	1.2400	+7.826%	4	2,207	+4.839%
2026-05-13	1.1500	1.1500	1.1500	1.1500	-8.000%	1	2,158	+13.043%
2026-05-12	1.2500	1.3000	0.6500	1.2500	-16.667%	96	2,158	+4.000%
2026-05-11	1.4000	1.5000	1.3800	1.5000	+9.489%	737	2,158	-13.333%
2026-05-08	1.3000	1.3700	1.3000	1.3700	+5.385%	52	1,437	-5.109%
2026-05-07	1.3700	1.3700	1.3000	1.3000	+4.000%	5	1,396	0.000%
2026-05-06	1.0000	1.2500	1.0000	1.2500	+23.762%	14	1,345	+4.000%
2026-05-05	1.3000	1.3000	1.0100	1.0100	+6.316%	17	1,335	+28.713%
2026-04-30	0.9500	0.9500	0.9500	0.9500	-7.767%	1	1,325	+36.842%
2026-04-29	1.1600	1.1600	1.0300	1.0300	+8.421%	11	1,326	+26.214%
2026-04-28	0.9500	0.9500	0.9500	0.9500	-23.387%	1	1,325	+36.842%
2026-04-24	1.2500	1.5200	1.1800	1.2400	-0.800%	301	1,324	+4.839%
2026-04-23	1.1600	1.2500	1.1600	1.2500	0.000%	15	1,257	+4.000%
2026-04-22	1.2500	1.2500	1.2500	1.2500	+7.759%	38	1,242	+4.000%
2026-04-17	1.1600	1.1600	1.1600	1.1600	-3.333%	2	1,204	+12.069%
2026-04-15	1.6000	1.6000	1.2000	1.2000	+9.091%	180	1,202	+8.333%
2026-04-13	1.1000	1.1000	1.1000	1.1000	+11.111%	20	1,022	+18.182%
2026-04-10	1.0500	1.0500	0.9900	0.9900	-1.000%	9	1,012	+31.313%
2026-04-09	1.0000	1.0000	1.0000	1.0000	-18.699%	1	1,008	+30.000%
2026-04-06	1.2300	1.2300	1.2300	1.2300	+23.000%	5	1,007	+5.691%
2026-04-02	1.0000	1.0000	1.0000	1.0000	+5.263%	100	902	+30.000%
2026-03-31	0.8800	0.9500	0.8800	0.9500	+11.765%	4	902	+36.842%
2026-03-27	0.8500	0.8500	0.8500	0.8500	-38.406%	7	906	+52.941%
2026-03-19	1.0000	1.3800	1.0000	1.3800	+7.812%	6	906	-5.797%
2026-03-17	1.2800	1.2800	1.2800	1.2800	+5.785%	2	903	+1.563%
2026-03-16	1.2100	1.2100	1.2100	1.2100	+5.217%	2	905	+7.438%
2026-03-11	1.1500	1.1500	1.1500	1.1500	0.000%	60	903	+13.043%
2026-03-10	1.1500	1.1500	1.1500	1.1500	0.000%	200	843	+13.043%
2026-03-06	0.9500	1.1500	0.9500	1.1500	-4.167%	104	684	+13.043%
2026-03-05	1.0500	1.3100	0.9000	1.2000	+11.111%	31	683	+8.333%
2026-03-03	1.0800	1.0800	1.0800	1.0800	-1.818%	1	682	+20.370%
2026-02-23	1.1000	1.1000	1.1000	1.1000	+27.907%	3	683	+18.182%
2026-02-20	0.9700	0.9700	0.7700	0.8600	-18.095%	101	683	+51.163%
2026-02-18	1.1500	1.1500	0.9600	1.0500	+12.903%	43	583	+23.810%
2026-02-17	0.9300	0.9300	0.9300	0.9300	-7.000%	10	568	+39.785%
2026-02-11	1.0000	1.0000	1.0000	1.0000	+12.360%	1	558	+30.000%
2026-02-06	0.8900	0.8900	0.8900	0.8900	-19.091%	1	559	+46.067%
2026-02-04	1.1000	1.1000	1.1000	1.1000	-4.348%	5	558	+18.182%
2026-01-30	1.1500	1.1500	1.1500	1.1500	-11.538%	30	553	+13.043%
2026-01-29	1.3000	1.3000	1.3000	1.3000	-14.474%	1	530	0.000%
2026-01-26	1.5000	1.5200	1.5000	1.5200	0.000%	5	529	-14.474%
2026-01-23	1.5200	1.5200	1.5200	1.5200	-5.000%	50	524	-14.474%
2026-01-22	1.5000	1.6500	1.5000	1.6000	+19.403%	6	524	-18.750%
2026-01-20	1.4500	1.5900	1.3400	1.3400	+2.290%	96	525	-2.985%
2026-01-16	1.5700	1.5700	1.3100	1.3100	+19.091%	3	510	-0.763%
2026-01-13	1.6000	1.6000	1.1000	1.1000	-30.818%	11	510	+18.182%
2026-01-09	1.5900	1.5900	1.5900	1.5900	+6.000%	25	520	-18.239%
2026-01-08	1.5000	1.5000	1.5000	1.5000	+8.696%	5	498	-13.333%
2026-01-07	1.5000	1.5000	1.3800	1.3800	+28.972%	22	498	-5.797%
2026-01-06	1.2000	1.2000	1.0700	1.0700	+28.916%	2	496	+21.495%
2026-01-02	0.8300	0.8400	0.8300	0.8300	-27.826%	250	495	+56.627%
2025-12-30	1.1500	1.1500	1.1500	1.1500	-14.815%	1	495	+13.043%
2025-12-22	1.2900	1.3500	1.2900	1.3500	+3.846%	11	495	-3.704%
2025-12-18	1.2500	1.3000	1.2500	1.3000	+8.333%	3	484	0.000%
2025-12-17	1.2000	1.2000	1.2000	1.2000	-17.241%	1	483	+8.333%
2025-12-10	1.4000	1.4500	1.2000	1.4500	+11.538%	62	482	-10.345%
2025-12-08	1.3000	1.3000	1.3000	1.3000	+13.043%	24	520	0.000%
2025-12-05	1.0000	1.1500	1.0000	1.1500	-21.769%	8	496	+13.043%
2025-12-04	1.5000	1.5000	1.4700	1.4700	+5.000%	21	503	-11.565%
2025-12-02	1.4000	1.4000	1.4000	1.4000	+12.000%	10	482	-7.143%
2025-11-28	1.2500	1.2500	1.2500	1.2500	-3.846%	3	472	+4.000%
2025-11-25	1.3000	1.3000	1.3000	1.3000	-2.985%	1	469	0.000%
2025-11-19	1.3400	1.3400	1.3400	1.3400	+3.077%	5	468	-2.985%
2025-11-18	1.3000	1.3000	1.3000	1.3000	-27.778%	2	468	0.000%
2025-11-14	1.6200	1.8000	1.5600	1.8000	+24.138%	6	466	-27.778%
2025-11-13	1.6000	1.6000	1.4500	1.4500	+7.407%	2	461	-10.345%
2025-11-07	0.9000	1.3500	0.9000	1.3500	-21.512%	12	461	-3.704%
2025-11-06	1.6600	1.7200	1.6600	1.7200	-4.444%	2	469	-24.419%
2025-11-05	2.0400	2.0400	1.7000	1.8000	-7.692%	21	467	-27.778%
2025-11-04	2.0500	2.1000	1.9500	1.9500	-10.550%	50	450	-33.333%
2025-11-03	2.3000	2.3000	2.1800	2.1800	-0.909%	12	472	-40.367%
2025-10-31	2.1500	2.2500	2.1500	2.2000	+10.000%	4	472	-40.909%
2025-10-30	2.2500	2.2500	2.0000	2.0000	-11.111%	20	469	-35.000%
2025-10-29	2.3000	2.3000	2.2500	2.2500	-2.174%	34	469	-42.222%
2025-10-28	2.3000	2.3000	2.3000	2.3000	+3.604%	10	435	-43.478%
2025-10-27	2.3500	2.3500	2.2200	2.2200	-7.500%	26	405	-41.441%
2025-10-24	2.4000	2.4000	2.4000	2.4000	+4.348%	1	405	-45.833%
2025-10-23	2.3000	2.4500	2.2500	2.3000	+6.977%	17	405	-43.478%
2025-10-22	2.0500	2.1500	2.0500	2.1500	-14.000%	4	390	-39.535%
2025-10-20	2.3500	2.5000	2.3500	2.5000	+14.679%	35	390	-48.000%
2025-10-17	2.2000	2.2000	2.1800	2.1800	-20.727%	101	355	-40.367%
2025-10-16	2.7500	2.7500	2.7500	2.7500	+5.769%	1	255	-52.727%
2025-10-15	2.7000	2.7000	2.5500	2.6000	+4.000%	29	256	-50.000%
2025-10-14	2.5000	2.5000	2.5000	2.5000	+6.383%	4	227	-48.000%
2025-10-13	2.4000	2.4000	2.3000	2.3500	-2.083%	32	223	-44.681%
2025-10-09	2.3400	2.5700	2.2500	2.4000	-14.286%	16	191	-45.833%
2025-10-08	2.5400	2.8500	2.5000	2.8000	+24.444%	73	195	-53.571%
2025-10-07	2.2700	2.2700	2.2500	2.2500	-5.858%	10	136	-42.222%
2025-10-03	2.4500	2.6500	2.2000	2.3900	+1.702%	147	136	-45.607%
2025-10-02	3.2000	3.2000	2.3500	2.3500	0.000%	9	0	-44.681%

.dark-mode .XTFp23{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XTFp23{ color: #333333; background-color: white; border: 2px solid #333333; }ABCL20280121C12ABCL Jan 21 2028 12.00 Call (ABCL280121C00012000)option OPRA

ABCL20280121C12
ABCL Jan 21 2028 12.00 Call (ABCL280121C00012000)
option OPRA