Dark

ABCL20280121C3
ABCL Jan 21 2028 3.00 Call (ABCL280121C00003000)
option OPRA

EOD

Sep 25, 2026

9.75+4.278%(+0.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	9.7500	9.7500	9.7500	9.7500	+4.278%	5	3,764	0.000%
2026-09-24	9.3500	9.3500	9.3500	9.3500	-1.889%	1	3,769	+4.278%
2026-09-23	9.5300	9.5300	9.5300	9.5300	+10.173%	1	3,769	+2.308%
2026-09-16	8.5000	8.6500	8.5000	8.6500	+10.191%	20	3,769	+12.717%
2026-09-10	7.8500	7.8500	7.8500	7.8500	-1.875%	1	3,780	+24.204%
2026-09-09	8.0000	8.0000	8.0000	8.0000	-5.882%	5	3,779	+21.875%
2026-09-08	8.5000	8.5000	8.5000	8.5000	+1.918%	1	3,784	+14.706%
2026-09-01	7.7000	8.3400	7.7000	8.3400	-12.211%	10	3,785	+16.906%
2026-08-25	8.8000	9.5000	8.8000	9.5000	+16.851%	15	3,795	+2.632%
2026-08-24	8.1300	8.1300	8.1300	8.1300	-4.353%	1	3,805	+19.926%
2026-08-14	8.5000	8.5000	8.5000	8.5000	+6.250%	5	3,806	+14.706%
2026-08-13	8.0000	8.0000	8.0000	8.0000	+11.111%	2	3,811	+21.875%
2026-08-12	6.5000	7.2000	6.5000	7.2000	-1.370%	2	3,813	+35.417%
2026-08-10	6.8000	7.3000	6.6000	7.3000	+82.500%	16	3,814	+33.562%
2026-08-06	4.0000	4.0000	4.0000	4.0000	+23.839%	5	3,836	+143.750%
2026-07-30	3.3000	3.3000	3.2000	3.2300	-0.615%	36	3,831	+201.858%
2026-07-29	3.2000	3.4500	3.1000	3.2500	-4.412%	10	3,821	+200.000%
2026-07-23	3.4000	3.4000	3.4000	3.4000	-8.108%	2	3,817	+186.765%
2026-07-22	3.7000	3.7000	3.7000	3.7000	-1.596%	2	3,819	+163.514%
2026-07-21	3.7000	3.9000	3.5500	3.7600	+4.444%	62	3,816	+159.309%
2026-07-20	4.2000	4.2000	3.6000	3.6000	-28.713%	8	3,810	+170.833%
2026-07-09	5.0000	5.7100	4.7000	5.0500	-12.174%	76	3,804	+93.069%
2026-07-02	5.5500	5.8000	5.3500	5.7500	+12.745%	227	3,855	+69.565%
2026-07-01	5.3000	5.3000	5.0000	5.1000	-12.069%	21	3,855	+91.176%
2026-06-29	5.5000	6.0000	5.5000	5.8000	+34.884%	79	3,859	+68.103%
2026-06-25	3.2000	4.5000	3.2000	4.3000	+13.158%	386	3,909	+126.744%
2026-06-24	3.5000	3.9000	3.5000	3.8000	+7.649%	311	4,243	+156.579%
2026-06-22	3.9000	3.9000	3.5300	3.5300	-4.595%	5	4,054	+176.204%
2026-06-08	3.7000	3.7000	3.7000	3.7000	+2.778%	6	4,057	+163.514%
2026-06-05	4.0000	4.0000	3.6000	3.6000	-21.739%	30	4,051	+170.833%
2026-06-04	3.0000	4.6000	3.0000	4.6000	+5.505%	25	4,021	+111.957%
2026-06-01	4.5000	4.5000	4.3600	4.3600	+11.224%	5	4,020	+123.624%
2026-05-29	3.7000	4.5000	3.4000	3.9200	+9.192%	51	4,021	+148.724%
2026-05-28	3.4000	3.8900	3.2300	3.5900	+6.213%	361	3,999	+171.588%
2026-05-27	3.3000	3.6500	3.0000	3.3800	+3.049%	508	3,961	+188.462%
2026-05-26	3.0500	3.6000	2.9100	3.2800	+6.494%	350	3,980	+197.256%
2026-05-22	3.1000	5.0000	2.8000	3.0800	-3.750%	1,201	3,296	+216.558%
2026-05-21	2.9600	3.5100	2.6600	3.2000	+16.364%	445	3,175	+204.688%
2026-05-20	2.3600	2.8400	2.2500	2.7500	+32.212%	424	3,175	+254.545%
2026-05-19	2.3000	2.3000	2.0300	2.0800	-23.529%	34	3,085	+368.750%
2026-05-18	2.7200	2.7200	2.7200	2.7200	+22.523%	1	3,085	+258.456%
2026-05-15	2.5500	2.5500	2.2200	2.2200	-16.226%	107	3,085	+339.189%
2026-05-14	3.0000	3.0000	2.6500	2.6500	-11.667%	4	3,002	+267.925%
2026-05-13	3.0000	3.0000	3.0000	3.0000	+3.448%	5	2,990	+225.000%
2026-05-12	2.8000	2.9000	2.8000	2.9000	-14.706%	6	2,990	+236.207%
2026-05-11	3.4000	3.4000	3.4000	3.4000	+36.000%	50	2,990	+186.765%
2026-05-08	3.6000	3.6000	2.5000	2.5000	-11.348%	12	2,940	+290.000%
2026-05-07	2.8200	2.8200	2.8200	2.8200	-8.143%	1	2,948	+245.745%
2026-05-06	3.0700	3.0700	3.0700	3.0700	+4.068%	1	2,948	+217.590%
2026-05-05	2.9500	2.9500	2.9500	2.9500	+3.509%	1	2,948	+230.508%
2026-05-04	2.8000	2.9400	2.6500	2.8500	+3.636%	70	2,947	+242.105%
2026-05-01	2.7500	2.7500	2.7500	2.7500	+22.222%	1	2,948	+254.545%
2026-04-28	2.2500	2.2500	2.2500	2.2500	-6.250%	80	2,948	+333.333%
2026-04-24	2.3500	2.4000	2.3500	2.4000	0.000%	13	2,868	+306.250%
2026-04-23	2.4000	2.4000	2.4000	2.4000	-7.336%	10	2,858	+306.250%
2026-04-21	2.2200	2.6300	2.2200	2.5900	-13.667%	9	2,849	+276.448%
2026-04-16	3.0000	3.0000	3.0000	3.0000	+69.492%	143	2,849	+225.000%
2026-03-27	1.7700	1.7700	1.7700	1.7700	+10.625%	1	2,840	+450.847%
2026-03-24	1.8000	1.8000	1.6000	1.6000	-20.000%	1,998	2,840	+509.375%
2026-03-23	2.0000	2.0000	2.0000	2.0000	-9.091%	804	2,841	+387.500%
2026-03-19	2.2000	2.2000	2.2000	2.2000	+15.789%	50	3,107	+343.182%
2026-03-16	1.9000	1.9000	1.9000	1.9000	-17.031%	15	3,057	+413.158%
2026-03-13	2.2900	2.2900	2.2900	2.2900	-8.400%	2	3,072	+325.764%
2026-03-09	2.5000	2.5000	2.5000	2.5000	+13.636%	10	3,072	+290.000%
2026-03-02	2.0000	2.2000	2.0000	2.2000	+10.000%	15	3,062	+343.182%
2026-02-27	2.0000	2.0000	2.0000	2.0000	-3.846%	20	3,077	+387.500%
2026-02-26	2.0000	2.1500	1.9700	2.0800	+18.857%	2,803	3,097	+368.750%
2026-02-25	1.7200	1.7500	1.7000	1.7500	-0.568%	20	285	+457.143%
2026-02-20	1.7600	1.7600	1.7600	1.7600	+0.571%	15	285	+453.977%
2026-02-17	1.7500	1.7500	1.7500	1.7500	-12.500%	11	270	+457.143%
2026-02-13	1.8500	2.0000	1.8500	2.0000	+8.108%	3	275	+387.500%
2026-02-09	1.8500	1.8500	1.8500	1.8500	+85.000%	2	275	+427.027%
2026-02-06	1.0000	1.0000	1.0000	1.0000	-36.709%	5	273	+875.000%
2026-02-05	1.7000	1.7000	1.5800	1.5800	-16.842%	5	278	+517.089%
2026-02-04	2.0000	2.0000	1.8000	1.9000	0.000%	30	277	+413.158%
2026-01-30	1.9000	1.9000	1.9000	1.9000	-36.455%	4	247	+413.158%
2026-01-23	3.3000	3.3000	2.9900	2.9900	-0.333%	3	251	+226.087%
2026-01-22	2.7100	3.0000	2.7100	3.0000	-16.667%	21	248	+225.000%
2026-01-20	3.6000	3.6000	3.6000	3.6000	+30.909%	1	233	+170.833%
2026-01-16	2.8000	2.8000	2.7500	2.7500	-8.333%	4	228	+254.545%
2026-01-12	3.0000	3.0000	3.0000	3.0000	+57.895%	15	228	+225.000%
2025-12-31	1.9000	1.9000	1.9000	1.9000	0.000%	2	215	+413.158%
2025-12-30	1.9000	1.9000	1.9000	1.9000	-29.630%	2	215	+413.158%
2025-12-26	1.8400	2.7000	1.8400	2.7000	+21.076%	4	217	+261.111%
2025-12-23	3.1000	3.1000	2.1700	2.2300	+1.364%	10	219	+337.220%
2025-12-19	2.3500	2.3500	2.2000	2.2000	-21.429%	6	217	+343.182%
2025-12-18	2.2000	2.8000	2.1200	2.8000	+9.804%	5	215	+248.214%
2025-12-12	2.5500	2.5500	2.5500	2.5500	+7.595%	20	216	+282.353%
2025-12-10	2.3700	2.3700	2.3700	2.3700	-2.066%	3	196	+311.392%
2025-12-09	2.2500	2.4200	2.2500	2.4200	+7.080%	100	193	+302.893%
2025-12-08	2.2600	2.2600	2.2600	2.2600	+13.000%	1	93	+331.416%
2025-12-05	2.3900	2.5000	2.0000	2.0000	-9.091%	33	92	+387.500%
2025-12-03	2.2000	2.2000	2.2000	2.2000	-2.222%	10	69	+343.182%
2025-11-28	2.5000	2.5000	2.1800	2.2500	-8.163%	23	59	+333.333%
2025-11-18	2.7000	2.7000	2.1000	2.4500	-30.000%	7	36	+297.959%
2025-11-04	3.5000	3.5000	3.5000	3.5000	0.000%	3	29	+178.571%
2025-11-03	3.5000	3.5000	3.5000	3.5000	-7.652%	2	28	+178.571%
2025-10-22	3.5200	3.7900	3.5200	3.7900	-5.250%	3	28	+157.256%
2025-10-21	4.0000	4.0000	4.0000	4.0000	-11.111%	1	27	+143.750%
2025-10-08	4.5000	4.5000	4.5000	4.5000	+12.500%	1	26	+116.667%
2025-10-07	4.0000	4.0000	4.0000	4.0000	+23.839%	10	25	+143.750%
2025-09-24	3.2300	3.2300	3.2300	3.2300	+4.194%	1	15	+201.858%
2025-09-19	3.1000	3.1000	3.1000	3.1000	+5.442%	4	14	+214.516%
2025-09-17	3.2000	3.2000	2.9400	2.9400	+4.255%	9	10	+231.633%
2025-09-15	2.8200	2.8200	2.8200	2.8200	0.000%	1	1	+245.745%

.dark-mode .Fylrd0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fylrd0{ color: #333333; background-color: white; border: 2px solid #333333; }ABCL20280121C3ABCL Jan 21 2028 3.00 Call (ABCL280121C00003000)option OPRA

ABCL20280121C3
ABCL Jan 21 2028 3.00 Call (ABCL280121C00003000)
option OPRA