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

ABCL20280121C4
ABCL Jan 21 2028 4.00 Call (ABCL280121C00004000)
option OPRA

EOD
Sep 22, 2026
8.40-9.968%(-0.93)1
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-09-22		8.40008.40008.40008.4000-9.968%12,7820.000%
2026-09-17		9.00009.33009.00009.3300+22.120%82,782-9.968%
2026-09-16		7.64007.64007.64007.6400+4.658%22,789+9.948%
2026-09-15		7.30007.30007.30007.3000-3.947%12,791+15.068%
2026-09-14		7.60007.60007.60007.6000+4.110%82,791+10.526%
2026-09-10		7.40007.40007.30007.3000-5.195%22,799+15.068%
2026-09-08		7.70007.70007.70007.7000-1.282%12,798+9.091%
2026-09-04		7.50007.80007.50007.8000-2.500%52,799+7.692%
2026-09-03		8.00008.00008.00008.0000+1.523%22,799+5.000%
2026-08-28		8.00008.00007.88007.8800-10.148%92,801+6.599%
2026-08-26		8.60008.77008.60008.7700+23.521%52,800-4.219%
2026-08-25		7.10007.10007.10007.10000.000%12,802+18.310%
2026-08-24		7.15007.15007.10007.1000-13.415%32,803+18.310%
2026-08-20		8.20008.20008.20008.2000-4.651%12,805+2.439%
2026-08-19		8.60008.60008.60008.6000+17.808%12,805-2.326%
2026-08-18		7.50007.95007.30007.3000-3.947%202,806+15.068%
2026-08-17		7.50007.60007.40007.6000-5.000%372,802+10.526%
2026-08-14		7.25008.00007.25008.0000+2.564%92,838+5.000%
2026-08-13		7.00007.80007.00007.8000+11.429%2362,847+7.692%
2026-08-12		7.00007.00007.00007.0000+8.527%63,079+20.000%
2026-08-11		5.60006.80005.60006.4500+11.207%183,085+30.233%
2026-08-10		5.70006.30005.60005.8000+48.718%503,101+44.828%
2026-08-07		3.50004.50003.50003.9000+8.033%83,106+115.385%
2026-08-06		3.61003.61003.61003.6100+6.176%23,107+132.687%
2026-08-05		3.30003.40003.30003.4000+14.478%203,107+147.059%
2026-08-03		2.97002.97002.97002.9700+6.071%103,104+182.828%
2026-07-29		2.70002.80002.70002.8000+12.000%43,094+200.000%
2026-07-28		2.55002.55002.50002.5000-9.091%23,091+236.000%
2026-07-27		2.85002.85002.66002.7500-5.172%363,090+205.455%
2026-07-24		2.90002.90002.90002.9000-12.121%13,113+189.655%
2026-07-22		3.30003.30003.30003.30000.000%133,112+154.545%
2026-07-21		3.00003.45003.00003.3000-8.333%1303,105+154.545%
2026-07-20		3.60003.60003.60003.6000-7.692%13,092+133.333%
2026-07-17		3.40003.90003.35003.9000+5.405%423,092+115.385%
2026-07-16		3.75003.80003.70003.7000-7.500%173,060+127.027%
2026-07-15		4.00004.00004.00004.0000+0.251%2303,047+110.000%
2026-07-14		4.08004.08003.99003.9900+2.308%23,048+110.526%
2026-07-13		3.90003.90003.90003.9000-4.878%23,048+115.385%
2026-07-10		5.20005.20004.10004.1000-10.870%23,048+104.878%
2026-07-09		4.25004.60004.25004.6000-0.217%73,047+82.609%
2026-07-08		4.61004.61004.61004.6100-3.958%13,040+82.213%
2026-07-07		5.00005.00004.80004.8000-5.882%93,040+75.000%
2026-07-06		5.10005.10005.10005.1000-3.774%13,038+64.706%
2026-07-02		5.00005.30005.00005.3000+32.500%83,043+58.491%
2026-07-01		4.60004.60004.00004.0000-23.077%933,043+110.000%
2026-06-30		5.00005.20005.00005.2000+0.193%163,040+61.538%
2026-06-29		5.00005.20004.30005.1900+10.191%1033,029+61.850%
2026-06-26		4.32004.71003.90004.7100+17.750%403,051+78.344%
2026-06-25		3.40004.00003.40004.0000+21.212%633,047+110.000%
2026-06-24		3.47003.47003.30003.3000+6.452%63,050+154.545%
2026-06-18		3.10003.10003.10003.1000+12.727%163,029+170.968%
2026-06-09		2.80002.80002.75002.7500-1.786%843,029+205.455%
2026-06-08		2.80002.80002.80002.8000-12.500%13,033+200.000%
2026-06-05		3.50003.50003.10003.2000-17.526%593,034+162.500%
2026-06-04		2.20004.10002.20003.8800+25.161%453,062+116.495%
2026-06-03		3.80003.80003.10003.1000-13.889%313,106+170.968%
2026-06-02		3.60003.60003.60003.6000-16.279%23,095+133.333%
2026-06-01		3.80004.30003.60004.3000+18.457%363,093+95.349%
2026-05-29		3.25003.63003.25003.6300+11.350%283,109+131.405%
2026-05-28		3.10003.26003.10003.2600+12.414%43,106+157.669%
2026-05-27		2.90002.90002.90002.9000+1.754%103,111+189.655%
2026-05-26		2.80002.85002.80002.8500+3.636%443,121+194.737%
2026-05-22		2.80002.80002.75002.7500+3.774%63,169+205.455%
2026-05-21		2.67003.00002.40002.6500+23.256%303,161+216.981%
2026-05-20		2.05002.20001.99002.1500+22.857%2533,161+290.698%
2026-05-19		2.10002.10001.75001.7500-12.500%182,915+380.000%
2026-05-18		1.87002.00001.87002.0000-14.894%1432,915+320.000%
2026-05-15		2.10002.35001.90002.3500+2.174%742,915+257.447%
2026-05-14		2.35002.35002.30002.3000-8.000%2002,894+265.217%
2026-05-13		2.70002.70002.50002.5000-2.344%1112,708+236.000%
2026-05-12		2.30002.56002.30002.5600-13.220%72,708+228.125%
2026-05-11		3.00003.20002.80002.9500+3.509%832,708+184.746%
2026-05-08		2.85002.85002.70002.8500+14.000%132,651+194.737%
2026-05-07		2.65002.75002.50002.5000+4.167%112,641+236.000%
2026-05-05		2.65002.70002.30002.40000.000%962,632+250.000%
2026-05-04		2.40002.40002.40002.4000+20.000%102,608+250.000%
2026-05-01		2.25002.25002.00002.0000-2.439%4542,707+320.000%
2026-04-30		2.30002.30002.05002.0500+1.990%182,707+309.756%
2026-04-29		2.00002.20002.00002.0100-1.951%92,691+317.910%
2026-04-28		2.30002.30002.04002.0500-31.667%462,691+309.756%
2026-04-27		3.00003.00003.00003.0000+28.205%102,670+180.000%
2026-04-24		2.34002.34002.34002.3400+8.837%12,660+258.974%
2026-04-23		2.00002.30002.00002.1500-10.417%92,659+290.698%
2026-04-22		2.20002.40002.20002.4000+9.091%172,650+250.000%
2026-04-21		2.30002.35002.05002.2000-2.222%462,635+281.818%
2026-04-20		2.20002.25002.10002.2500+12.500%212,635+273.333%
2026-04-17		2.30002.30002.00002.0000-4.762%532,616+320.000%
2026-04-15		2.24002.24002.10002.10000.000%42,578+300.000%
2026-04-14		2.11002.11002.10002.1000+16.667%52,576+300.000%
2026-04-10		2.12002.25001.80001.8000+4.651%52,573+366.667%
2026-04-09		1.72001.72001.72001.7200-4.444%12,574+388.372%
2026-04-06		1.80001.80001.80001.80000.000%402,575+366.667%
2026-04-02		1.80001.80001.80001.8000-7.216%12,614+366.667%
2026-04-01		1.90001.95001.82001.9400+0.518%512,614+332.990%
2026-03-26		2.04002.04001.93001.9300-3.015%22,565+335.233%
2026-03-25		1.99001.99001.99001.9900-1.970%12,563+322.111%
2026-03-24		2.03002.03002.03002.0300+12.778%52,562+313.793%
2026-03-23		1.80001.80001.80001.8000-2.703%12,557+366.667%
2026-03-18		1.85001.85001.85001.8500-13.953%42,556+354.054%
2026-03-06		2.15002.15002.15002.1500+0.467%12,560+290.698%
2026-03-05		2.20002.31002.05002.1400+1.905%9402,559+292.523%
2026-03-04		2.05002.15002.05002.1000+7.692%151,696+300.000%
2026-03-03		2.20002.20001.95001.9500-7.143%301,687+330.769%
2026-03-02		1.87002.15001.87002.1000+7.692%441,677+300.000%
2026-02-26		1.45002.00001.45001.9500+18.902%91,673+330.769%
2026-02-25		1.70001.70001.64001.6400-21.905%251,656+412.195%
2026-02-24		2.02002.10002.02002.1000+40.000%31,656+300.000%
2026-02-23		1.50001.50001.50001.5000+5.634%11,653+460.000%
2026-02-20		1.42001.42001.42001.4200-13.939%61,652+491.549%
2026-02-19		1.65001.65001.65001.6500-10.811%201,646+409.091%
2026-02-18		1.55001.85001.55001.8500+15.625%111,646+354.054%
2026-02-17		1.60001.60001.60001.60000.000%31,637+425.000%
2026-02-13		1.76001.76001.60001.6000+3.226%31,632+425.000%
2026-02-12		1.55001.55001.55001.5500-8.824%11,632+441.935%
2026-02-10		1.50001.80001.50001.7000+4.294%501,632+394.118%
2026-02-06		1.45001.70001.45001.6300+16.429%51,612+415.337%
2026-02-05		1.40001.40001.40001.4000-20.000%31,612+500.000%
2026-02-04		1.75001.75001.75001.75000.000%101,609+380.000%
2026-02-03		2.30002.30001.75001.75000.000%161,614+380.000%
2026-02-02		1.75001.75001.75001.7500-27.083%721,607+380.000%
2026-01-29		2.00002.40002.00002.4000+14.286%411,614+250.000%
2026-01-28		2.10002.10002.10002.1000-0.943%501,654+300.000%
2026-01-27		2.15002.20002.10002.1200-4.505%661,654+296.226%
2026-01-26		2.22002.22002.22002.2200-12.941%101,678+278.378%
2026-01-23		2.56002.56002.15002.5500-1.923%141,688+229.412%
2026-01-22		2.76002.76002.60002.6000+9.705%191,687+223.077%
2026-01-21		2.37002.37002.37002.3700-28.182%51,686+254.430%
2026-01-20		2.40003.30002.40003.3000+40.426%51,691+154.545%
2026-01-16		2.69002.69002.15002.3500-12.963%1761,786+257.447%
2026-01-14		2.70002.70002.70002.7000+10.204%11,786+211.111%
2026-01-13		2.49002.51002.42002.4500-9.259%271,786+242.857%
2026-01-12		2.65002.70002.65002.7000+8.000%181,787+211.111%
2026-01-09		2.65002.70002.50002.5000+4.167%191,781+236.000%
2026-01-08		2.30002.48002.20002.4000+8.108%971,785+250.000%
2026-01-07		2.25002.25002.22002.2200+1.835%61,729+278.378%
2026-01-06		2.18002.18002.18002.1800+9.000%141,734+285.321%
2025-12-31		2.00002.00002.00002.0000+4.167%1371,623+320.000%
2025-12-29		1.92001.92001.92001.9200+9.714%51,623+337.500%
2025-12-26		2.00002.00001.75001.7500-12.500%501,618+380.000%
2025-12-24		2.00002.00002.00002.0000-9.091%101,568+320.000%
2025-12-23		2.20002.20002.20002.2000+3.774%41,568+281.818%
2025-12-22		2.90002.90002.12002.1200+11.579%211,564+296.226%
2025-12-19		1.90001.90001.90001.90000.000%201,564+342.105%
2025-12-18		1.90001.90001.90001.90000.000%21,564+342.105%
2025-12-16		1.90001.90001.90001.90000.000%261,564+342.105%
2025-12-15		1.92001.92001.90001.9000-11.628%301,570+342.105%
2025-12-10		2.15002.15002.15002.1500+10.256%51,600+290.698%
2025-12-09		2.30002.30001.95001.9500-2.500%201,595+330.769%
2025-12-08		2.00002.00002.00002.0000+0.503%251,595+320.000%
2025-12-05		1.94001.99001.94001.9900+9.341%21,570+322.111%
2025-12-02		1.95001.95001.82001.8200-4.211%101,570+361.538%
2025-12-01		1.90001.95001.90001.9000+5.556%161,578+342.105%
2025-11-28		2.00002.00001.80001.8000-7.692%281,562+366.667%
2025-11-24		2.10002.10001.95001.9500+23.418%61,536+330.769%
2025-11-21		1.58001.58001.58001.5800-16.842%21,535+431.646%
2025-11-20		1.90001.90001.90001.9000-10.377%101,536+342.105%
2025-11-19		2.80002.80001.95002.1200+3.415%891,526+296.226%
2025-11-18		1.79002.10001.79002.0500-43.056%1,0261,440+309.756%
2025-11-17		3.60003.60003.60003.6000+44.000%1420+133.333%
2025-11-14		2.50002.50002.50002.5000+25.000%5420+236.000%
2025-11-13		2.19002.19002.00002.0000-9.091%2415+320.000%
2025-11-12		2.20002.20002.20002.2000-4.348%2413+281.818%
2025-11-11		2.75002.75002.30002.3000-6.122%11411+265.217%
2025-11-10		2.17002.45002.17002.4500+16.667%3400+242.857%
2025-11-07		2.10002.10002.10002.1000-22.222%1397+300.000%
2025-11-04		3.08003.08002.70002.7000-18.182%52396+211.111%
2025-10-31		3.30003.30003.30003.3000+10.000%30445+154.545%
2025-10-24		3.00003.00003.00003.0000-14.286%5445+180.000%
2025-10-23		3.50003.56003.50003.50000.000%11450+140.000%
2025-10-21		3.50003.50003.50003.5000-4.891%3450+140.000%
2025-10-16		4.10004.10003.60003.6800+6.358%21449+128.261%
2025-10-14		3.50003.50003.46003.46000.000%2450+142.775%
2025-10-13		3.46003.46003.46003.4600+4.848%2448+142.775%
2025-10-10		3.60003.60003.30003.3000-12.698%40446+154.545%
2025-10-09		3.78003.78003.78003.7800+51.200%4444+122.222%
2025-10-08		3.78004.00002.50002.5000-30.168%38440+236.000%
2025-10-07		3.60003.60003.58003.5800-3.243%10447+134.637%
2025-10-06		3.70003.80002.90003.7000-7.500%45437+127.027%
2025-10-03		4.20004.20004.00004.0000+5.263%151424+110.000%
2025-10-02		4.00004.00003.80003.8000+9.827%37274+121.053%
2025-10-01		3.40003.50003.40003.4600+15.333%36258+142.775%
2025-09-30		4.00004.00003.00003.0000+9.091%35224+180.000%
2025-09-29		2.53002.75002.53002.7500+5.769%9189+205.455%
2025-09-26		2.55002.60002.55002.60000.000%11186+223.077%
2025-09-25		2.63002.63002.60002.6000-8.772%4175+223.077%
2025-09-24		2.90002.90002.85002.8500+0.707%6171+194.737%
2025-09-23		2.80002.97002.80002.8300-0.702%9165+196.820%
2025-09-22		2.75002.85002.70002.8500+9.615%28156+194.737%
2025-09-19		2.55002.60002.55002.6000+4.000%7140+223.077%
2025-09-18		2.60002.60002.50002.5000-9.091%68135+236.000%
2025-09-17		2.57002.75002.50002.7500+2.230%1085+205.455%
2025-09-16		2.67002.85002.60002.6900-10.333%9779+212.268%
2025-09-15		3.00003.00003.00003.00000.000%33+180.000%


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