Dark

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

EOD

Jul 27, 2026

2.75-5.172%(-0.15)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.8500	2.8500	2.6600	2.7500	-5.172%	36	3,090	0.000%
2026-07-24	2.9000	2.9000	2.9000	2.9000	-12.121%	1	3,113	-5.172%
2026-07-22	3.3000	3.3000	3.3000	3.3000	0.000%	13	3,112	-16.667%
2026-07-21	3.0000	3.4500	3.0000	3.3000	-8.333%	130	3,105	-16.667%
2026-07-20	3.6000	3.6000	3.6000	3.6000	-7.692%	1	3,092	-23.611%
2026-07-17	3.4000	3.9000	3.3500	3.9000	+5.405%	42	3,092	-29.487%
2026-07-16	3.7500	3.8000	3.7000	3.7000	-7.500%	17	3,060	-25.676%
2026-07-15	4.0000	4.0000	4.0000	4.0000	+0.251%	230	3,047	-31.250%
2026-07-14	4.0800	4.0800	3.9900	3.9900	+2.308%	2	3,048	-31.078%
2026-07-13	3.9000	3.9000	3.9000	3.9000	-4.878%	2	3,048	-29.487%
2026-07-10	5.2000	5.2000	4.1000	4.1000	-10.870%	2	3,048	-32.927%
2026-07-09	4.2500	4.6000	4.2500	4.6000	-0.217%	7	3,047	-40.217%
2026-07-08	4.6100	4.6100	4.6100	4.6100	-3.958%	1	3,040	-40.347%
2026-07-07	5.0000	5.0000	4.8000	4.8000	-5.882%	9	3,040	-42.708%
2026-07-06	5.1000	5.1000	5.1000	5.1000	-3.774%	1	3,038	-46.078%
2026-07-02	5.0000	5.3000	5.0000	5.3000	+32.500%	8	3,043	-48.113%
2026-07-01	4.6000	4.6000	4.0000	4.0000	-23.077%	93	3,043	-31.250%
2026-06-30	5.0000	5.2000	5.0000	5.2000	+0.193%	16	3,040	-47.115%
2026-06-29	5.0000	5.2000	4.3000	5.1900	+10.191%	103	3,029	-47.013%
2026-06-26	4.3200	4.7100	3.9000	4.7100	+17.750%	40	3,051	-41.614%
2026-06-25	3.4000	4.0000	3.4000	4.0000	+21.212%	63	3,047	-31.250%
2026-06-24	3.4700	3.4700	3.3000	3.3000	+6.452%	6	3,050	-16.667%
2026-06-18	3.1000	3.1000	3.1000	3.1000	+12.727%	16	3,029	-11.290%
2026-06-09	2.8000	2.8000	2.7500	2.7500	-1.786%	84	3,029	0.000%
2026-06-08	2.8000	2.8000	2.8000	2.8000	-12.500%	1	3,033	-1.786%
2026-06-05	3.5000	3.5000	3.1000	3.2000	-17.526%	59	3,034	-14.063%
2026-06-04	2.2000	4.1000	2.2000	3.8800	+25.161%	45	3,062	-29.124%
2026-06-03	3.8000	3.8000	3.1000	3.1000	-13.889%	31	3,106	-11.290%
2026-06-02	3.6000	3.6000	3.6000	3.6000	-16.279%	2	3,095	-23.611%
2026-06-01	3.8000	4.3000	3.6000	4.3000	+18.457%	36	3,093	-36.047%
2026-05-29	3.2500	3.6300	3.2500	3.6300	+11.350%	28	3,109	-24.242%
2026-05-28	3.1000	3.2600	3.1000	3.2600	+12.414%	4	3,106	-15.644%
2026-05-27	2.9000	2.9000	2.9000	2.9000	+1.754%	10	3,111	-5.172%
2026-05-26	2.8000	2.8500	2.8000	2.8500	+3.636%	44	3,121	-3.509%
2026-05-22	2.8000	2.8000	2.7500	2.7500	+3.774%	6	3,169	0.000%
2026-05-21	2.6700	3.0000	2.4000	2.6500	+23.256%	30	3,161	+3.774%
2026-05-20	2.0500	2.2000	1.9900	2.1500	+22.857%	253	3,161	+27.907%
2026-05-19	2.1000	2.1000	1.7500	1.7500	-12.500%	18	2,915	+57.143%
2026-05-18	1.8700	2.0000	1.8700	2.0000	-14.894%	143	2,915	+37.500%
2026-05-15	2.1000	2.3500	1.9000	2.3500	+2.174%	74	2,915	+17.021%
2026-05-14	2.3500	2.3500	2.3000	2.3000	-8.000%	200	2,894	+19.565%
2026-05-13	2.7000	2.7000	2.5000	2.5000	-2.344%	111	2,708	+10.000%
2026-05-12	2.3000	2.5600	2.3000	2.5600	-13.220%	7	2,708	+7.422%
2026-05-11	3.0000	3.2000	2.8000	2.9500	+3.509%	83	2,708	-6.780%
2026-05-08	2.8500	2.8500	2.7000	2.8500	+14.000%	13	2,651	-3.509%
2026-05-07	2.6500	2.7500	2.5000	2.5000	+4.167%	11	2,641	+10.000%
2026-05-05	2.6500	2.7000	2.3000	2.4000	0.000%	96	2,632	+14.583%
2026-05-04	2.4000	2.4000	2.4000	2.4000	+20.000%	10	2,608	+14.583%
2026-05-01	2.2500	2.2500	2.0000	2.0000	-2.439%	454	2,707	+37.500%
2026-04-30	2.3000	2.3000	2.0500	2.0500	+1.990%	18	2,707	+34.146%
2026-04-29	2.0000	2.2000	2.0000	2.0100	-1.951%	9	2,691	+36.816%
2026-04-28	2.3000	2.3000	2.0400	2.0500	-31.667%	46	2,691	+34.146%
2026-04-27	3.0000	3.0000	3.0000	3.0000	+28.205%	10	2,670	-8.333%
2026-04-24	2.3400	2.3400	2.3400	2.3400	+8.837%	1	2,660	+17.521%
2026-04-23	2.0000	2.3000	2.0000	2.1500	-10.417%	9	2,659	+27.907%
2026-04-22	2.2000	2.4000	2.2000	2.4000	+9.091%	17	2,650	+14.583%
2026-04-21	2.3000	2.3500	2.0500	2.2000	-2.222%	46	2,635	+25.000%
2026-04-20	2.2000	2.2500	2.1000	2.2500	+12.500%	21	2,635	+22.222%
2026-04-17	2.3000	2.3000	2.0000	2.0000	-4.762%	53	2,616	+37.500%
2026-04-15	2.2400	2.2400	2.1000	2.1000	0.000%	4	2,578	+30.952%
2026-04-14	2.1100	2.1100	2.1000	2.1000	+16.667%	5	2,576	+30.952%
2026-04-10	2.1200	2.2500	1.8000	1.8000	+4.651%	5	2,573	+52.778%
2026-04-09	1.7200	1.7200	1.7200	1.7200	-4.444%	1	2,574	+59.884%
2026-04-06	1.8000	1.8000	1.8000	1.8000	0.000%	40	2,575	+52.778%
2026-04-02	1.8000	1.8000	1.8000	1.8000	-7.216%	1	2,614	+52.778%
2026-04-01	1.9000	1.9500	1.8200	1.9400	+0.518%	51	2,614	+41.753%
2026-03-26	2.0400	2.0400	1.9300	1.9300	-3.015%	2	2,565	+42.487%
2026-03-25	1.9900	1.9900	1.9900	1.9900	-1.970%	1	2,563	+38.191%
2026-03-24	2.0300	2.0300	2.0300	2.0300	+12.778%	5	2,562	+35.468%
2026-03-23	1.8000	1.8000	1.8000	1.8000	-2.703%	1	2,557	+52.778%
2026-03-18	1.8500	1.8500	1.8500	1.8500	-13.953%	4	2,556	+48.649%
2026-03-06	2.1500	2.1500	2.1500	2.1500	+0.467%	1	2,560	+27.907%
2026-03-05	2.2000	2.3100	2.0500	2.1400	+1.905%	940	2,559	+28.505%
2026-03-04	2.0500	2.1500	2.0500	2.1000	+7.692%	15	1,696	+30.952%
2026-03-03	2.2000	2.2000	1.9500	1.9500	-7.143%	30	1,687	+41.026%
2026-03-02	1.8700	2.1500	1.8700	2.1000	+7.692%	44	1,677	+30.952%
2026-02-26	1.4500	2.0000	1.4500	1.9500	+18.902%	9	1,673	+41.026%
2026-02-25	1.7000	1.7000	1.6400	1.6400	-21.905%	25	1,656	+67.683%
2026-02-24	2.0200	2.1000	2.0200	2.1000	+40.000%	3	1,656	+30.952%
2026-02-23	1.5000	1.5000	1.5000	1.5000	+5.634%	1	1,653	+83.333%
2026-02-20	1.4200	1.4200	1.4200	1.4200	-13.939%	6	1,652	+93.662%
2026-02-19	1.6500	1.6500	1.6500	1.6500	-10.811%	20	1,646	+66.667%
2026-02-18	1.5500	1.8500	1.5500	1.8500	+15.625%	11	1,646	+48.649%
2026-02-17	1.6000	1.6000	1.6000	1.6000	0.000%	3	1,637	+71.875%
2026-02-13	1.7600	1.7600	1.6000	1.6000	+3.226%	3	1,632	+71.875%
2026-02-12	1.5500	1.5500	1.5500	1.5500	-8.824%	1	1,632	+77.419%
2026-02-10	1.5000	1.8000	1.5000	1.7000	+4.294%	50	1,632	+61.765%
2026-02-06	1.4500	1.7000	1.4500	1.6300	+16.429%	5	1,612	+68.712%
2026-02-05	1.4000	1.4000	1.4000	1.4000	-20.000%	3	1,612	+96.429%
2026-02-04	1.7500	1.7500	1.7500	1.7500	0.000%	10	1,609	+57.143%
2026-02-03	2.3000	2.3000	1.7500	1.7500	0.000%	16	1,614	+57.143%
2026-02-02	1.7500	1.7500	1.7500	1.7500	-27.083%	72	1,607	+57.143%
2026-01-29	2.0000	2.4000	2.0000	2.4000	+14.286%	41	1,614	+14.583%
2026-01-28	2.1000	2.1000	2.1000	2.1000	-0.943%	50	1,654	+30.952%
2026-01-27	2.1500	2.2000	2.1000	2.1200	-4.505%	66	1,654	+29.717%
2026-01-26	2.2200	2.2200	2.2200	2.2200	-12.941%	10	1,678	+23.874%
2026-01-23	2.5600	2.5600	2.1500	2.5500	-1.923%	14	1,688	+7.843%
2026-01-22	2.7600	2.7600	2.6000	2.6000	+9.705%	19	1,687	+5.769%
2026-01-21	2.3700	2.3700	2.3700	2.3700	-28.182%	5	1,686	+16.034%
2026-01-20	2.4000	3.3000	2.4000	3.3000	+40.426%	5	1,691	-16.667%
2026-01-16	2.6900	2.6900	2.1500	2.3500	-12.963%	176	1,786	+17.021%
2026-01-14	2.7000	2.7000	2.7000	2.7000	+10.204%	1	1,786	+1.852%
2026-01-13	2.4900	2.5100	2.4200	2.4500	-9.259%	27	1,786	+12.245%
2026-01-12	2.6500	2.7000	2.6500	2.7000	+8.000%	18	1,787	+1.852%
2026-01-09	2.6500	2.7000	2.5000	2.5000	+4.167%	19	1,781	+10.000%
2026-01-08	2.3000	2.4800	2.2000	2.4000	+8.108%	97	1,785	+14.583%
2026-01-07	2.2500	2.2500	2.2200	2.2200	+1.835%	6	1,729	+23.874%
2026-01-06	2.1800	2.1800	2.1800	2.1800	+9.000%	14	1,734	+26.147%
2025-12-31	2.0000	2.0000	2.0000	2.0000	+4.167%	137	1,623	+37.500%
2025-12-29	1.9200	1.9200	1.9200	1.9200	+9.714%	5	1,623	+43.229%
2025-12-26	2.0000	2.0000	1.7500	1.7500	-12.500%	50	1,618	+57.143%
2025-12-24	2.0000	2.0000	2.0000	2.0000	-9.091%	10	1,568	+37.500%
2025-12-23	2.2000	2.2000	2.2000	2.2000	+3.774%	4	1,568	+25.000%
2025-12-22	2.9000	2.9000	2.1200	2.1200	+11.579%	21	1,564	+29.717%
2025-12-19	1.9000	1.9000	1.9000	1.9000	0.000%	20	1,564	+44.737%
2025-12-18	1.9000	1.9000	1.9000	1.9000	0.000%	2	1,564	+44.737%
2025-12-16	1.9000	1.9000	1.9000	1.9000	0.000%	26	1,564	+44.737%
2025-12-15	1.9200	1.9200	1.9000	1.9000	-11.628%	30	1,570	+44.737%
2025-12-10	2.1500	2.1500	2.1500	2.1500	+10.256%	5	1,600	+27.907%
2025-12-09	2.3000	2.3000	1.9500	1.9500	-2.500%	20	1,595	+41.026%
2025-12-08	2.0000	2.0000	2.0000	2.0000	+0.503%	25	1,595	+37.500%
2025-12-05	1.9400	1.9900	1.9400	1.9900	+9.341%	2	1,570	+38.191%
2025-12-02	1.9500	1.9500	1.8200	1.8200	-4.211%	10	1,570	+51.099%
2025-12-01	1.9000	1.9500	1.9000	1.9000	+5.556%	16	1,578	+44.737%
2025-11-28	2.0000	2.0000	1.8000	1.8000	-7.692%	28	1,562	+52.778%
2025-11-24	2.1000	2.1000	1.9500	1.9500	+23.418%	6	1,536	+41.026%
2025-11-21	1.5800	1.5800	1.5800	1.5800	-16.842%	2	1,535	+74.051%
2025-11-20	1.9000	1.9000	1.9000	1.9000	-10.377%	10	1,536	+44.737%
2025-11-19	2.8000	2.8000	1.9500	2.1200	+3.415%	89	1,526	+29.717%
2025-11-18	1.7900	2.1000	1.7900	2.0500	-43.056%	1,026	1,440	+34.146%
2025-11-17	3.6000	3.6000	3.6000	3.6000	+44.000%	1	420	-23.611%
2025-11-14	2.5000	2.5000	2.5000	2.5000	+25.000%	5	420	+10.000%
2025-11-13	2.1900	2.1900	2.0000	2.0000	-9.091%	2	415	+37.500%
2025-11-12	2.2000	2.2000	2.2000	2.2000	-4.348%	2	413	+25.000%
2025-11-11	2.7500	2.7500	2.3000	2.3000	-6.122%	11	411	+19.565%
2025-11-10	2.1700	2.4500	2.1700	2.4500	+16.667%	3	400	+12.245%
2025-11-07	2.1000	2.1000	2.1000	2.1000	-22.222%	1	397	+30.952%
2025-11-04	3.0800	3.0800	2.7000	2.7000	-18.182%	52	396	+1.852%
2025-10-31	3.3000	3.3000	3.3000	3.3000	+10.000%	30	445	-16.667%
2025-10-24	3.0000	3.0000	3.0000	3.0000	-14.286%	5	445	-8.333%
2025-10-23	3.5000	3.5600	3.5000	3.5000	0.000%	11	450	-21.429%
2025-10-21	3.5000	3.5000	3.5000	3.5000	-4.891%	3	450	-21.429%
2025-10-16	4.1000	4.1000	3.6000	3.6800	+6.358%	21	449	-25.272%
2025-10-14	3.5000	3.5000	3.4600	3.4600	0.000%	2	450	-20.520%
2025-10-13	3.4600	3.4600	3.4600	3.4600	+4.848%	2	448	-20.520%
2025-10-10	3.6000	3.6000	3.3000	3.3000	-12.698%	40	446	-16.667%
2025-10-09	3.7800	3.7800	3.7800	3.7800	+51.200%	4	444	-27.249%
2025-10-08	3.7800	4.0000	2.5000	2.5000	-30.168%	38	440	+10.000%
2025-10-07	3.6000	3.6000	3.5800	3.5800	-3.243%	10	447	-23.184%
2025-10-06	3.7000	3.8000	2.9000	3.7000	-7.500%	45	437	-25.676%
2025-10-03	4.2000	4.2000	4.0000	4.0000	+5.263%	151	424	-31.250%
2025-10-02	4.0000	4.0000	3.8000	3.8000	+9.827%	37	274	-27.632%
2025-10-01	3.4000	3.5000	3.4000	3.4600	+15.333%	36	258	-20.520%
2025-09-30	4.0000	4.0000	3.0000	3.0000	+9.091%	35	224	-8.333%
2025-09-29	2.5300	2.7500	2.5300	2.7500	+5.769%	9	189	0.000%
2025-09-26	2.5500	2.6000	2.5500	2.6000	0.000%	11	186	+5.769%
2025-09-25	2.6300	2.6300	2.6000	2.6000	-8.772%	4	175	+5.769%
2025-09-24	2.9000	2.9000	2.8500	2.8500	+0.707%	6	171	-3.509%
2025-09-23	2.8000	2.9700	2.8000	2.8300	-0.702%	9	165	-2.827%
2025-09-22	2.7500	2.8500	2.7000	2.8500	+9.615%	28	156	-3.509%
2025-09-19	2.5500	2.6000	2.5500	2.6000	+4.000%	7	140	+5.769%
2025-09-18	2.6000	2.6000	2.5000	2.5000	-9.091%	68	135	+10.000%
2025-09-17	2.5700	2.7500	2.5000	2.7500	+2.230%	10	85	0.000%
2025-09-16	2.6700	2.8500	2.6000	2.6900	-10.333%	97	79	+2.230%
2025-09-15	3.0000	3.0000	3.0000	3.0000	0.000%	3	3	-8.333%

.dark-mode .FnF425{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FnF425{ color: #333333; background-color: white; border: 2px solid #333333; }ABCL20280121C4ABCL Jan 21 2028 4.00 Call (ABCL280121C00004000)option OPRA

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