Dark

ABCL20280121C5
ABCL Jan 21 2028 5.00 Call (ABCL280121C00005000)
option OPRA

EOD

Sep 23, 2026

8.00-5.325%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	8.0000	8.0000	8.0000	8.0000	-5.325%	1	2,879	0.000%
2026-09-22	8.4500	8.4500	8.4500	8.4500	+1.807%	1	2,878	-5.325%
2026-09-21	8.2500	8.4300	8.2500	8.3000	-3.488%	271	2,879	-3.614%
2026-09-17	7.8700	8.6000	7.8700	8.6000	+19.444%	4	2,990	-6.977%
2026-09-15	7.2000	7.2000	7.2000	7.2000	0.000%	25	2,992	+11.111%
2026-09-14	7.2000	7.2000	7.2000	7.2000	+12.324%	131	3,014	+11.111%
2026-09-10	6.8000	6.8000	6.4100	6.4100	-8.429%	40	3,014	+24.805%
2026-09-09	7.0000	7.0000	6.9000	7.0000	-5.787%	11	2,984	+14.286%
2026-09-08	7.6000	7.6000	7.4300	7.4300	+2.060%	3	2,979	+7.672%
2026-09-04	7.2800	7.2800	7.2800	7.2800	+0.692%	1	2,975	+9.890%
2026-09-02	7.2300	7.2300	7.2300	7.2300	+3.286%	1	2,975	+10.650%
2026-08-31	7.0000	7.0000	7.0000	7.0000	-6.667%	1	2,974	+14.286%
2026-08-28	7.7000	7.7000	7.5000	7.5000	-8.537%	3	2,973	+6.667%
2026-08-27	8.0000	8.4600	8.0000	8.2000	+0.737%	5	2,971	-2.439%
2026-08-25	8.1400	8.1400	8.1400	8.1400	+23.333%	1	2,970	-1.720%
2026-08-24	6.7000	6.7000	6.4000	6.6000	-9.091%	26	2,971	+21.212%
2026-08-21	7.1000	7.6800	7.1000	7.2600	-3.071%	17	2,982	+10.193%
2026-08-20	7.5000	7.6000	7.4900	7.4900	-6.375%	134	2,977	+6.809%
2026-08-19	7.4000	8.0000	7.4000	8.0000	+17.302%	27	2,975	0.000%
2026-08-18	7.0000	7.2000	6.8200	6.8200	-6.190%	15	2,982	+17.302%
2026-08-17	7.2000	7.3000	7.2000	7.2700	+0.972%	5	2,976	+10.041%
2026-08-14	6.5200	7.2000	6.5200	7.2000	+8.271%	34	2,981	+11.111%
2026-08-13	6.5000	7.0000	6.5000	6.6500	+12.712%	11	2,991	+20.301%
2026-08-12	5.0000	6.4000	5.0000	5.9000	+1.724%	55	2,990	+35.593%
2026-08-11	5.5000	6.0000	5.5000	5.8000	+5.455%	88	3,002	+37.931%
2026-08-10	5.1000	6.0000	5.0000	5.5000	+71.875%	116	3,077	+45.455%
2026-08-07	3.6000	3.6000	3.1500	3.2000	-0.621%	34	3,178	+150.000%
2026-08-06	3.0000	3.2200	3.0000	3.2200	+15.000%	16	3,208	+148.447%
2026-08-05	2.8000	2.8000	2.8000	2.8000	0.000%	2	3,203	+185.714%
2026-08-04	2.8000	2.8000	2.8000	2.8000	+1.818%	10	3,205	+185.714%
2026-08-03	2.7500	2.7500	2.7500	2.7500	+8.696%	16	3,215	+190.909%
2026-07-31	2.6000	2.6000	2.5300	2.5300	-8.000%	2	3,228	+216.206%
2026-07-30	2.4500	2.7500	2.4500	2.7500	+10.000%	135	3,227	+190.909%
2026-07-29	2.5000	2.6200	2.5000	2.5000	+2.041%	41	3,103	+220.000%
2026-07-28	2.4000	2.4500	2.3000	2.4500	-2.000%	27	3,062	+226.531%
2026-07-27	2.4500	2.5000	2.4500	2.5000	-1.961%	14	3,087	+220.000%
2026-07-24	2.5500	2.8000	2.5500	2.5500	-8.929%	32	3,087	+213.725%
2026-07-23	2.7000	3.0200	2.7000	2.8000	+1.818%	6	3,067	+185.714%
2026-07-22	2.9000	3.3000	2.7500	2.7500	-8.333%	15	3,068	+190.909%
2026-07-21	2.9000	3.0200	2.8000	3.0000	0.000%	78	3,054	+166.667%
2026-07-20	3.0000	3.0000	3.0000	3.0000	-11.765%	13	3,044	+166.667%
2026-07-17	3.4000	3.4000	3.4000	3.4000	+7.937%	5	3,027	+135.294%
2026-07-16	3.4000	3.4000	3.1000	3.1500	-13.699%	22	3,032	+153.968%
2026-07-14	4.0000	4.0000	3.5600	3.6500	+7.353%	16	3,036	+119.178%
2026-07-13	3.6000	3.6000	3.4000	3.4000	-10.526%	926	3,040	+135.294%
2026-07-10	3.6000	4.1000	3.6000	3.8000	-5.000%	11	3,310	+110.526%
2026-07-08	4.1000	4.1000	3.8800	4.0000	-9.091%	18	3,299	+100.000%
2026-07-07	4.2000	4.4000	4.2000	4.4000	+2.326%	2	3,282	+81.818%
2026-07-06	5.1000	5.1000	4.3000	4.3000	-10.417%	11	3,282	+86.047%
2026-07-02	4.6000	4.8000	4.5000	4.8000	+23.077%	130	3,247	+66.667%
2026-07-01	4.2000	4.2000	3.9000	3.9000	-17.021%	17	3,247	+105.128%
2026-06-30	4.6000	4.9000	4.3500	4.7000	0.000%	256	3,260	+70.213%
2026-06-29	4.6300	4.9000	4.4000	4.7000	+17.500%	220	3,483	+70.213%
2026-06-26	3.7500	4.0000	3.7500	4.0000	+12.676%	28	3,697	+100.000%
2026-06-25	3.5000	3.6500	3.3500	3.5500	+18.333%	49	3,725	+125.352%
2026-06-24	2.9000	3.1000	2.6000	3.0000	+9.091%	127	3,732	+166.667%
2026-06-23	2.8000	2.8500	2.7000	2.7500	-3.509%	80	3,683	+190.909%
2026-06-22	2.8500	2.8500	2.8500	2.8500	+7.547%	175	3,605	+180.702%
2026-06-18	2.7500	2.7500	2.6500	2.6500	-1.852%	77	3,485	+201.887%
2026-06-17	2.8500	2.8500	2.7000	2.7000	+1.887%	2	3,485	+196.296%
2026-06-16	2.6500	2.6500	2.6500	2.6500	+1.923%	1	3,485	+201.887%
2026-06-15	2.8500	2.8500	2.5400	2.6000	-7.143%	39	3,484	+207.692%
2026-06-12	2.8000	2.8000	2.8000	2.8000	+7.692%	25	3,496	+185.714%
2026-06-11	2.7500	2.9000	2.6000	2.6000	-4.059%	19	3,471	+207.692%
2026-06-10	2.7000	2.7100	2.7000	2.7100	-6.228%	29	3,454	+195.203%
2026-06-09	2.7200	2.8900	2.3700	2.8900	+3.214%	145	3,449	+176.817%
2026-06-08	3.0900	3.0900	2.4000	2.8000	-1.754%	37	3,374	+185.714%
2026-06-05	3.1000	3.2000	2.7500	2.8500	-19.718%	145	3,377	+180.702%
2026-06-04	3.2000	3.8100	3.2000	3.5500	+44.898%	118	3,470	+125.352%
2026-06-03	3.2000	3.2000	2.4500	2.4500	-25.076%	23	3,529	+226.531%
2026-06-02	3.7000	3.8000	3.2700	3.2700	-9.167%	268	3,538	+144.648%
2026-06-01	3.3000	3.6900	3.3000	3.6000	+5.882%	44	3,276	+122.222%
2026-05-29	2.7900	3.4000	2.7900	3.4000	+17.241%	473	3,270	+135.294%
2026-05-28	2.8500	3.0000	2.8000	2.9000	+16.000%	213	2,841	+175.862%
2026-05-27	2.5700	2.5700	2.3500	2.5000	-1.961%	9	2,832	+220.000%
2026-05-26	2.6000	2.6000	2.5000	2.5500	+10.870%	13	2,829	+213.725%
2026-05-22	1.9600	2.5900	1.9600	2.3000	+4.545%	4	2,819	+247.826%
2026-05-21	2.1000	2.8500	2.1000	2.2000	+10.000%	271	3,082	+263.636%
2026-05-20	1.7500	2.0000	1.7500	2.0000	+14.286%	12	3,082	+300.000%
2026-05-19	1.7500	1.8000	1.5500	1.7500	+0.575%	127	2,933	+357.143%
2026-05-18	1.6500	1.8000	1.5200	1.7400	+2.353%	31	2,933	+359.770%
2026-05-15	1.9200	1.9200	1.7000	1.7000	-17.073%	86	2,933	+370.588%
2026-05-14	2.1000	2.2400	2.0000	2.0500	-4.651%	118	2,850	+290.244%
2026-05-13	2.3000	2.3000	2.1000	2.1500	-5.286%	40	2,610	+272.093%
2026-05-12	2.3000	2.6500	1.9500	2.2700	-12.692%	213	2,610	+252.423%
2026-05-11	2.7500	2.8000	2.6000	2.6000	+4.000%	781	2,610	+207.692%
2026-05-08	2.2500	2.5000	2.2500	2.5000	+13.636%	23	1,879	+220.000%
2026-05-07	2.2500	2.2500	2.1500	2.2000	-12.000%	22	1,878	+263.636%
2026-05-06	2.2800	2.5000	2.2800	2.5000	+21.951%	9	1,881	+220.000%
2026-05-05	2.1500	2.5000	1.9500	2.0500	+5.128%	294	1,873	+290.244%
2026-05-04	2.2500	2.2500	1.9500	1.9500	0.000%	14	1,946	+310.256%
2026-05-01	2.1100	2.1100	1.9500	1.9500	+11.429%	80	2,015	+310.256%
2026-04-30	2.0000	2.0000	1.7000	1.7500	-2.778%	28	2,015	+357.143%
2026-04-29	1.9000	1.9000	1.8000	1.8000	0.000%	22	2,007	+344.444%
2026-04-28	2.0000	2.0000	1.7200	1.8000	-18.182%	112	2,015	+344.444%
2026-04-24	2.0000	2.2000	2.0000	2.2000	+20.879%	2	1,915	+263.636%
2026-04-23	1.8000	1.8200	1.8000	1.8200	-6.667%	4	1,914	+339.560%
2026-04-22	2.2000	2.2000	1.9500	1.9500	-2.500%	5	1,913	+310.256%
2026-04-20	2.0000	2.0000	1.8500	2.0000	+11.111%	9	1,908	+300.000%
2026-04-17	1.9500	2.0500	1.8000	1.8000	0.000%	104	1,899	+344.444%
2026-04-16	2.0400	2.0400	1.8000	1.8000	-2.703%	40	1,894	+344.444%
2026-04-15	1.8500	1.8500	1.8500	1.8500	-19.565%	1	1,883	+332.432%
2026-04-14	2.3000	2.3000	2.3000	2.3000	+22.995%	1	1,884	+247.826%
2026-04-10	1.8700	1.8700	1.8700	1.8700	+13.333%	1	1,883	+327.807%
2026-04-02	1.6500	1.6500	1.6500	1.6500	+3.774%	3	1,886	+384.848%
2026-04-01	1.7800	1.7800	1.5900	1.5900	-11.667%	11	1,886	+403.145%
2026-03-31	1.8000	1.8000	1.8000	1.8000	+5.882%	5	1,896	+344.444%
2026-03-30	1.7000	1.7000	1.7000	1.7000	+13.333%	50	1,891	+370.588%
2026-03-25	1.5000	1.5000	1.5000	1.5000	-6.250%	15	1,941	+433.333%
2026-03-24	1.5000	1.6000	1.4500	1.6000	-5.882%	13	1,956	+400.000%
2026-03-23	1.7000	1.7000	1.7000	1.7000	+6.250%	5	1,943	+370.588%
2026-03-20	1.7500	1.7500	1.5900	1.6000	-11.111%	3	1,938	+400.000%
2026-03-17	1.8000	1.8000	1.8000	1.8000	+8.434%	5	1,940	+344.444%
2026-03-13	1.6600	1.6600	1.6600	1.6600	-7.778%	15	1,935	+381.928%
2026-03-12	1.1200	1.9500	1.1200	1.8000	-2.703%	5	1,935	+344.444%
2026-03-06	1.9000	1.9000	1.8500	1.8500	+5.114%	11	1,931	+332.432%
2026-03-05	1.7600	1.7600	1.7600	1.7600	-4.865%	1	1,921	+354.545%
2026-03-04	1.8500	1.8500	1.8500	1.8500	+8.824%	5	1,920	+332.432%
2026-03-03	1.9000	1.9000	1.7000	1.7000	-10.526%	9	1,915	+370.588%
2026-03-02	1.7400	1.9000	1.7400	1.9000	+8.571%	3	1,908	+321.053%
2026-02-27	1.7500	1.7500	1.7500	1.7500	+6.061%	2	1,909	+357.143%
2026-02-26	1.6500	1.6500	1.6500	1.6500	+10.000%	14	1,909	+384.848%
2026-02-25	1.5500	1.8600	1.4500	1.5000	-6.250%	23	1,897	+433.333%
2026-02-24	1.5500	1.6000	1.4800	1.6000	+23.077%	6	1,897	+400.000%
2026-02-23	1.3000	1.3000	1.3000	1.3000	+8.333%	1	1,894	+515.385%
2026-02-20	1.0000	1.4000	1.0000	1.2000	-14.286%	12	1,895	+566.667%
2026-02-19	1.4500	1.4500	1.4000	1.4000	-3.448%	91	1,903	+471.429%
2026-02-18	1.4500	1.4500	1.4500	1.4500	+3.571%	1	1,902	+451.724%
2026-02-17	1.4000	1.4000	1.4000	1.4000	-0.709%	1	1,903	+471.429%
2026-02-13	1.5400	1.7400	1.3400	1.4100	-6.000%	4	1,900	+467.376%
2026-02-11	1.5000	1.5000	1.5000	1.5000	-3.226%	1	1,900	+433.333%
2026-02-09	1.5300	1.5500	1.5300	1.5500	+13.971%	6	1,899	+416.129%
2026-02-06	1.4000	1.6000	1.3600	1.3600	-2.857%	18	1,893	+488.235%
2026-02-05	1.5500	1.5500	1.2000	1.4000	-9.677%	65	1,875	+471.429%
2026-02-04	1.6500	2.0600	1.5500	1.5500	-3.125%	5	1,828	+416.129%
2026-02-03	1.6500	1.7500	1.5500	1.6000	-10.112%	112	1,824	+400.000%
2026-02-02	1.7000	2.0500	1.6000	1.7800	-1.111%	31	1,824	+349.438%
2026-01-30	1.8000	1.8000	1.8000	1.8000	-16.279%	1	1,815	+344.444%
2026-01-29	2.1500	2.1500	2.1500	2.1500	+3.365%	1	1,815	+272.093%
2026-01-27	2.2500	2.2500	1.9500	2.0800	-0.478%	20	1,814	+284.615%
2026-01-26	2.1000	2.1500	2.0700	2.0900	-8.333%	16	1,798	+282.775%
2026-01-23	2.3500	2.4200	2.1400	2.2800	-9.881%	88	1,783	+250.877%
2026-01-22	2.3500	2.7500	2.3000	2.5300	+15.000%	195	1,739	+216.206%
2026-01-21	1.9000	2.2000	1.8500	2.2000	-1.345%	5	1,630	+263.636%
2026-01-20	2.0000	2.2300	2.0000	2.2300	+1.364%	27	1,632	+258.744%
2026-01-16	2.1500	2.6000	2.1500	2.2000	-6.383%	19	1,626	+263.636%
2026-01-15	2.3500	2.3500	2.3500	2.3500	+4.444%	6	1,626	+240.426%
2026-01-14	2.2500	2.2500	2.2500	2.2500	0.000%	2	1,620	+255.556%
2026-01-13	2.2500	2.2500	2.2500	2.2500	-8.163%	5	1,620	+255.556%
2026-01-12	2.5000	2.6400	2.3600	2.4500	+1.660%	66	1,615	+226.531%
2026-01-09	2.3000	2.4700	2.2400	2.4100	+20.500%	162	1,649	+231.950%
2026-01-08	2.4500	2.4500	2.0000	2.0000	-10.714%	51	1,492	+300.000%
2026-01-07	2.0000	2.2400	2.0000	2.2400	+12.000%	2	1,474	+257.143%
2026-01-06	2.0000	2.0000	1.7500	2.0000	+25.000%	18	1,473	+300.000%
2026-01-05	1.7500	1.7500	1.6000	1.6000	-6.433%	20	1,475	+400.000%
2025-12-30	1.7000	1.7100	1.6500	1.7100	+0.588%	25	1,461	+367.836%
2025-12-29	1.7000	1.7000	1.7000	1.7000	-9.574%	2	1,473	+370.588%
2025-12-26	1.8800	1.8800	1.8800	1.8800	-3.590%	5	1,475	+325.532%
2025-12-23	1.7500	1.9500	1.7500	1.9500	+10.169%	3	1,472	+310.256%
2025-12-22	1.7500	1.7700	1.7500	1.7700	-1.667%	2	1,471	+351.977%
2025-12-19	1.9500	1.9500	1.8000	1.8000	0.000%	7	1,471	+344.444%
2025-12-18	1.8000	1.8000	1.8000	1.8000	+3.448%	1	1,468	+344.444%
2025-12-17	1.7000	1.7400	1.7000	1.7400	-8.421%	11	1,468	+359.770%
2025-12-15	1.9000	1.9000	1.9000	1.9000	-3.553%	2	1,465	+321.053%
2025-12-12	1.9500	1.9700	1.9200	1.9700	-3.902%	6	1,463	+306.091%
2025-12-10	2.1100	2.1100	2.0500	2.0500	-1.914%	9	1,465	+290.244%
2025-12-09	2.0900	2.0900	2.0900	2.0900	-0.476%	100	1,465	+282.775%
2025-12-08	2.1000	2.1000	2.1000	2.1000	+6.061%	1	1,365	+280.952%
2025-12-05	1.9200	1.9800	1.9200	1.9800	-1.000%	2	1,365	+304.040%
2025-12-04	1.9500	2.0000	1.9500	2.0000	+5.263%	3	1,363	+300.000%
2025-12-03	1.9300	1.9300	1.9000	1.9000	+5.556%	2	1,360	+321.053%
2025-12-02	1.8000	1.8000	1.8000	1.8000	-13.876%	5	1,358	+344.444%
2025-11-28	2.0900	2.0900	2.0900	2.0900	+10.000%	1	1,358	+282.775%
2025-11-26	1.9200	1.9200	1.9000	1.9000	+8.571%	7	1,356	+321.053%
2025-11-21	1.7000	1.7500	1.5000	1.7500	+8.025%	68	1,356	+357.143%
2025-11-20	2.3000	2.3000	1.6200	1.6200	-19.000%	41	1,344	+393.827%
2025-11-18	1.9000	2.0000	1.9000	2.0000	+9.890%	7	1,363	+300.000%
2025-11-17	2.0000	2.0000	1.8200	1.8200	-13.333%	6	1,356	+339.560%
2025-11-14	1.9800	2.1000	1.9800	2.1000	+1.449%	5	1,358	+280.952%
2025-11-13	2.0700	2.0700	2.0700	2.0700	+0.976%	10	1,353	+286.473%
2025-11-12	2.0000	2.1000	2.0000	2.0500	-3.756%	6	1,343	+290.244%
2025-11-10	2.1000	2.1500	1.9500	2.1300	+9.231%	16	1,347	+275.587%
2025-11-07	1.9000	2.0000	1.6300	1.9500	-15.217%	179	1,335	+310.256%
2025-11-06	3.0000	3.0000	2.2000	2.3000	-8.000%	19	1,246	+247.826%
2025-11-05	2.7000	3.5000	2.5000	2.5000	-9.747%	59	1,230	+220.000%
2025-11-04	2.7000	2.7700	2.7000	2.7700	-7.667%	2	1,176	+188.809%
2025-10-30	3.3000	3.3000	3.0000	3.0000	-9.091%	14	1,175	+166.667%
2025-10-27	3.1000	3.3000	3.1000	3.3000	-2.941%	9	1,157	+142.424%
2025-10-24	3.4000	3.4000	3.4000	3.4000	+9.677%	2	1,157	+135.294%
2025-10-22	2.9500	3.1000	2.9500	3.1000	-3.125%	8	1,155	+158.065%
2025-10-21	4.0000	4.0000	3.2000	3.2000	-5.882%	20	1,155	+150.000%
2025-10-20	3.2000	3.4000	3.2000	3.4000	+9.677%	72	1,135	+135.294%
2025-10-17	3.2000	3.2000	3.1000	3.1000	-13.889%	53	1,149	+158.065%
2025-10-16	4.0000	4.0000	3.3100	3.6000	-2.965%	78	1,101	+122.222%
2025-10-15	3.7100	3.7100	3.7100	3.7100	+12.424%	2	1,070	+115.633%
2025-10-14	3.3000	3.3000	3.3000	3.3000	0.000%	8	1,068	+142.424%
2025-10-13	4.0000	4.0000	3.2000	3.3000	+4.430%	10	1,060	+142.424%
2025-10-10	3.3000	3.3400	3.0700	3.1600	-7.059%	48	1,060	+153.165%
2025-10-09	3.3000	3.4700	3.3000	3.4000	-8.108%	132	1,058	+135.294%
2025-10-08	3.7000	3.7000	3.7000	3.7000	+15.625%	11	980	+116.216%
2025-10-07	3.3000	3.3000	3.2000	3.2000	-3.614%	28	969	+150.000%
2025-10-06	3.5000	3.5000	3.3200	3.3200	-7.521%	52	941	+140.964%
2025-10-03	3.6000	3.8000	3.4000	3.5900	+2.571%	117	901	+122.841%
2025-10-02	3.6000	3.7000	3.4100	3.5000	0.000%	44	810	+128.571%
2025-10-01	2.9300	3.5000	2.9300	3.5000	+27.273%	73	784	+128.571%
2025-09-30	2.3400	2.7500	2.3400	2.7500	+17.021%	10	733	+190.909%
2025-09-29	3.2000	3.2000	2.3500	2.3500	0.000%	10	724	+240.426%
2025-09-26	2.3000	2.3500	2.2800	2.3500	-0.844%	76	714	+240.426%
2025-09-25	2.2200	2.4200	2.1700	2.3700	-3.265%	316	690	+237.553%
2025-09-24	2.6000	2.6500	2.4500	2.4500	-3.922%	31	437	+226.531%
2025-09-23	2.6000	2.6600	2.5500	2.5500	+4.508%	22	415	+213.725%
2025-09-22	2.9000	2.9000	2.4400	2.4400	+19.024%	20	396	+227.869%
2025-09-19	2.4000	2.4000	2.0500	2.0500	-10.870%	152	378	+290.244%
2025-09-18	2.3500	2.4800	2.2800	2.3000	+2.222%	71	230	+247.826%
2025-09-17	2.3900	2.3900	2.1500	2.2500	-10.000%	120	167	+255.556%
2025-09-16	2.2000	2.5000	2.0300	2.5000	-16.667%	51	52	+220.000%
2025-09-15	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	+166.667%

.dark-mode .Pb97GJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pb97GJ{ color: #333333; background-color: white; border: 2px solid #333333; }ABCL20280121C5ABCL Jan 21 2028 5.00 Call (ABCL280121C00005000)option OPRA

ABCL20280121C5
ABCL Jan 21 2028 5.00 Call (ABCL280121C00005000)
option OPRA