Dark

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

EOD

Jul 27, 2026

2.50-1.961%(-0.05)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.4500	2.5000	2.4500	2.5000	-1.961%	14	3,087	0.000%
2026-07-24	2.5500	2.8000	2.5500	2.5500	-8.929%	32	3,087	-1.961%
2026-07-23	2.7000	3.0200	2.7000	2.8000	+1.818%	6	3,067	-10.714%
2026-07-22	2.9000	3.3000	2.7500	2.7500	-8.333%	15	3,068	-9.091%
2026-07-21	2.9000	3.0200	2.8000	3.0000	0.000%	78	3,054	-16.667%
2026-07-20	3.0000	3.0000	3.0000	3.0000	-11.765%	13	3,044	-16.667%
2026-07-17	3.4000	3.4000	3.4000	3.4000	+7.937%	5	3,027	-26.471%
2026-07-16	3.4000	3.4000	3.1000	3.1500	-13.699%	22	3,032	-20.635%
2026-07-14	4.0000	4.0000	3.5600	3.6500	+7.353%	16	3,036	-31.507%
2026-07-13	3.6000	3.6000	3.4000	3.4000	-10.526%	926	3,040	-26.471%
2026-07-10	3.6000	4.1000	3.6000	3.8000	-5.000%	11	3,310	-34.211%
2026-07-08	4.1000	4.1000	3.8800	4.0000	-9.091%	18	3,299	-37.500%
2026-07-07	4.2000	4.4000	4.2000	4.4000	+2.326%	2	3,282	-43.182%
2026-07-06	5.1000	5.1000	4.3000	4.3000	-10.417%	11	3,282	-41.860%
2026-07-02	4.6000	4.8000	4.5000	4.8000	+23.077%	130	3,247	-47.917%
2026-07-01	4.2000	4.2000	3.9000	3.9000	-17.021%	17	3,247	-35.897%
2026-06-30	4.6000	4.9000	4.3500	4.7000	0.000%	256	3,260	-46.809%
2026-06-29	4.6300	4.9000	4.4000	4.7000	+17.500%	220	3,483	-46.809%
2026-06-26	3.7500	4.0000	3.7500	4.0000	+12.676%	28	3,697	-37.500%
2026-06-25	3.5000	3.6500	3.3500	3.5500	+18.333%	49	3,725	-29.577%
2026-06-24	2.9000	3.1000	2.6000	3.0000	+9.091%	127	3,732	-16.667%
2026-06-23	2.8000	2.8500	2.7000	2.7500	-3.509%	80	3,683	-9.091%
2026-06-22	2.8500	2.8500	2.8500	2.8500	+7.547%	175	3,605	-12.281%
2026-06-18	2.7500	2.7500	2.6500	2.6500	-1.852%	77	3,485	-5.660%
2026-06-17	2.8500	2.8500	2.7000	2.7000	+1.887%	2	3,485	-7.407%
2026-06-16	2.6500	2.6500	2.6500	2.6500	+1.923%	1	3,485	-5.660%
2026-06-15	2.8500	2.8500	2.5400	2.6000	-7.143%	39	3,484	-3.846%
2026-06-12	2.8000	2.8000	2.8000	2.8000	+7.692%	25	3,496	-10.714%
2026-06-11	2.7500	2.9000	2.6000	2.6000	-4.059%	19	3,471	-3.846%
2026-06-10	2.7000	2.7100	2.7000	2.7100	-6.228%	29	3,454	-7.749%
2026-06-09	2.7200	2.8900	2.3700	2.8900	+3.214%	145	3,449	-13.495%
2026-06-08	3.0900	3.0900	2.4000	2.8000	-1.754%	37	3,374	-10.714%
2026-06-05	3.1000	3.2000	2.7500	2.8500	-19.718%	145	3,377	-12.281%
2026-06-04	3.2000	3.8100	3.2000	3.5500	+44.898%	118	3,470	-29.577%
2026-06-03	3.2000	3.2000	2.4500	2.4500	-25.076%	23	3,529	+2.041%
2026-06-02	3.7000	3.8000	3.2700	3.2700	-9.167%	268	3,538	-23.547%
2026-06-01	3.3000	3.6900	3.3000	3.6000	+5.882%	44	3,276	-30.556%
2026-05-29	2.7900	3.4000	2.7900	3.4000	+17.241%	473	3,270	-26.471%
2026-05-28	2.8500	3.0000	2.8000	2.9000	+16.000%	213	2,841	-13.793%
2026-05-27	2.5700	2.5700	2.3500	2.5000	-1.961%	9	2,832	0.000%
2026-05-26	2.6000	2.6000	2.5000	2.5500	+10.870%	13	2,829	-1.961%
2026-05-22	1.9600	2.5900	1.9600	2.3000	+4.545%	4	2,819	+8.696%
2026-05-21	2.1000	2.8500	2.1000	2.2000	+10.000%	271	3,082	+13.636%
2026-05-20	1.7500	2.0000	1.7500	2.0000	+14.286%	12	3,082	+25.000%
2026-05-19	1.7500	1.8000	1.5500	1.7500	+0.575%	127	2,933	+42.857%
2026-05-18	1.6500	1.8000	1.5200	1.7400	+2.353%	31	2,933	+43.678%
2026-05-15	1.9200	1.9200	1.7000	1.7000	-17.073%	86	2,933	+47.059%
2026-05-14	2.1000	2.2400	2.0000	2.0500	-4.651%	118	2,850	+21.951%
2026-05-13	2.3000	2.3000	2.1000	2.1500	-5.286%	40	2,610	+16.279%
2026-05-12	2.3000	2.6500	1.9500	2.2700	-12.692%	213	2,610	+10.132%
2026-05-11	2.7500	2.8000	2.6000	2.6000	+4.000%	781	2,610	-3.846%
2026-05-08	2.2500	2.5000	2.2500	2.5000	+13.636%	23	1,879	0.000%
2026-05-07	2.2500	2.2500	2.1500	2.2000	-12.000%	22	1,878	+13.636%
2026-05-06	2.2800	2.5000	2.2800	2.5000	+21.951%	9	1,881	0.000%
2026-05-05	2.1500	2.5000	1.9500	2.0500	+5.128%	294	1,873	+21.951%
2026-05-04	2.2500	2.2500	1.9500	1.9500	0.000%	14	1,946	+28.205%
2026-05-01	2.1100	2.1100	1.9500	1.9500	+11.429%	80	2,015	+28.205%
2026-04-30	2.0000	2.0000	1.7000	1.7500	-2.778%	28	2,015	+42.857%
2026-04-29	1.9000	1.9000	1.8000	1.8000	0.000%	22	2,007	+38.889%
2026-04-28	2.0000	2.0000	1.7200	1.8000	-18.182%	112	2,015	+38.889%
2026-04-24	2.0000	2.2000	2.0000	2.2000	+20.879%	2	1,915	+13.636%
2026-04-23	1.8000	1.8200	1.8000	1.8200	-6.667%	4	1,914	+37.363%
2026-04-22	2.2000	2.2000	1.9500	1.9500	-2.500%	5	1,913	+28.205%
2026-04-20	2.0000	2.0000	1.8500	2.0000	+11.111%	9	1,908	+25.000%
2026-04-17	1.9500	2.0500	1.8000	1.8000	0.000%	104	1,899	+38.889%
2026-04-16	2.0400	2.0400	1.8000	1.8000	-2.703%	40	1,894	+38.889%
2026-04-15	1.8500	1.8500	1.8500	1.8500	-19.565%	1	1,883	+35.135%
2026-04-14	2.3000	2.3000	2.3000	2.3000	+22.995%	1	1,884	+8.696%
2026-04-10	1.8700	1.8700	1.8700	1.8700	+13.333%	1	1,883	+33.690%
2026-04-02	1.6500	1.6500	1.6500	1.6500	+3.774%	3	1,886	+51.515%
2026-04-01	1.7800	1.7800	1.5900	1.5900	-11.667%	11	1,886	+57.233%
2026-03-31	1.8000	1.8000	1.8000	1.8000	+5.882%	5	1,896	+38.889%
2026-03-30	1.7000	1.7000	1.7000	1.7000	+13.333%	50	1,891	+47.059%
2026-03-25	1.5000	1.5000	1.5000	1.5000	-6.250%	15	1,941	+66.667%
2026-03-24	1.5000	1.6000	1.4500	1.6000	-5.882%	13	1,956	+56.250%
2026-03-23	1.7000	1.7000	1.7000	1.7000	+6.250%	5	1,943	+47.059%
2026-03-20	1.7500	1.7500	1.5900	1.6000	-11.111%	3	1,938	+56.250%
2026-03-17	1.8000	1.8000	1.8000	1.8000	+8.434%	5	1,940	+38.889%
2026-03-13	1.6600	1.6600	1.6600	1.6600	-7.778%	15	1,935	+50.602%
2026-03-12	1.1200	1.9500	1.1200	1.8000	-2.703%	5	1,935	+38.889%
2026-03-06	1.9000	1.9000	1.8500	1.8500	+5.114%	11	1,931	+35.135%
2026-03-05	1.7600	1.7600	1.7600	1.7600	-4.865%	1	1,921	+42.045%
2026-03-04	1.8500	1.8500	1.8500	1.8500	+8.824%	5	1,920	+35.135%
2026-03-03	1.9000	1.9000	1.7000	1.7000	-10.526%	9	1,915	+47.059%
2026-03-02	1.7400	1.9000	1.7400	1.9000	+8.571%	3	1,908	+31.579%
2026-02-27	1.7500	1.7500	1.7500	1.7500	+6.061%	2	1,909	+42.857%
2026-02-26	1.6500	1.6500	1.6500	1.6500	+10.000%	14	1,909	+51.515%
2026-02-25	1.5500	1.8600	1.4500	1.5000	-6.250%	23	1,897	+66.667%
2026-02-24	1.5500	1.6000	1.4800	1.6000	+23.077%	6	1,897	+56.250%
2026-02-23	1.3000	1.3000	1.3000	1.3000	+8.333%	1	1,894	+92.308%
2026-02-20	1.0000	1.4000	1.0000	1.2000	-14.286%	12	1,895	+108.333%
2026-02-19	1.4500	1.4500	1.4000	1.4000	-3.448%	91	1,903	+78.571%
2026-02-18	1.4500	1.4500	1.4500	1.4500	+3.571%	1	1,902	+72.414%
2026-02-17	1.4000	1.4000	1.4000	1.4000	-0.709%	1	1,903	+78.571%
2026-02-13	1.5400	1.7400	1.3400	1.4100	-6.000%	4	1,900	+77.305%
2026-02-11	1.5000	1.5000	1.5000	1.5000	-3.226%	1	1,900	+66.667%
2026-02-09	1.5300	1.5500	1.5300	1.5500	+13.971%	6	1,899	+61.290%
2026-02-06	1.4000	1.6000	1.3600	1.3600	-2.857%	18	1,893	+83.824%
2026-02-05	1.5500	1.5500	1.2000	1.4000	-9.677%	65	1,875	+78.571%
2026-02-04	1.6500	2.0600	1.5500	1.5500	-3.125%	5	1,828	+61.290%
2026-02-03	1.6500	1.7500	1.5500	1.6000	-10.112%	112	1,824	+56.250%
2026-02-02	1.7000	2.0500	1.6000	1.7800	-1.111%	31	1,824	+40.449%
2026-01-30	1.8000	1.8000	1.8000	1.8000	-16.279%	1	1,815	+38.889%
2026-01-29	2.1500	2.1500	2.1500	2.1500	+3.365%	1	1,815	+16.279%
2026-01-27	2.2500	2.2500	1.9500	2.0800	-0.478%	20	1,814	+20.192%
2026-01-26	2.1000	2.1500	2.0700	2.0900	-8.333%	16	1,798	+19.617%
2026-01-23	2.3500	2.4200	2.1400	2.2800	-9.881%	88	1,783	+9.649%
2026-01-22	2.3500	2.7500	2.3000	2.5300	+15.000%	195	1,739	-1.186%
2026-01-21	1.9000	2.2000	1.8500	2.2000	-1.345%	5	1,630	+13.636%
2026-01-20	2.0000	2.2300	2.0000	2.2300	+1.364%	27	1,632	+12.108%
2026-01-16	2.1500	2.6000	2.1500	2.2000	-6.383%	19	1,626	+13.636%
2026-01-15	2.3500	2.3500	2.3500	2.3500	+4.444%	6	1,626	+6.383%
2026-01-14	2.2500	2.2500	2.2500	2.2500	0.000%	2	1,620	+11.111%
2026-01-13	2.2500	2.2500	2.2500	2.2500	-8.163%	5	1,620	+11.111%
2026-01-12	2.5000	2.6400	2.3600	2.4500	+1.660%	66	1,615	+2.041%
2026-01-09	2.3000	2.4700	2.2400	2.4100	+20.500%	162	1,649	+3.734%
2026-01-08	2.4500	2.4500	2.0000	2.0000	-10.714%	51	1,492	+25.000%
2026-01-07	2.0000	2.2400	2.0000	2.2400	+12.000%	2	1,474	+11.607%
2026-01-06	2.0000	2.0000	1.7500	2.0000	+25.000%	18	1,473	+25.000%
2026-01-05	1.7500	1.7500	1.6000	1.6000	-6.433%	20	1,475	+56.250%
2025-12-30	1.7000	1.7100	1.6500	1.7100	+0.588%	25	1,461	+46.199%
2025-12-29	1.7000	1.7000	1.7000	1.7000	-9.574%	2	1,473	+47.059%
2025-12-26	1.8800	1.8800	1.8800	1.8800	-3.590%	5	1,475	+32.979%
2025-12-23	1.7500	1.9500	1.7500	1.9500	+10.169%	3	1,472	+28.205%
2025-12-22	1.7500	1.7700	1.7500	1.7700	-1.667%	2	1,471	+41.243%
2025-12-19	1.9500	1.9500	1.8000	1.8000	0.000%	7	1,471	+38.889%
2025-12-18	1.8000	1.8000	1.8000	1.8000	+3.448%	1	1,468	+38.889%
2025-12-17	1.7000	1.7400	1.7000	1.7400	-8.421%	11	1,468	+43.678%
2025-12-15	1.9000	1.9000	1.9000	1.9000	-3.553%	2	1,465	+31.579%
2025-12-12	1.9500	1.9700	1.9200	1.9700	-3.902%	6	1,463	+26.904%
2025-12-10	2.1100	2.1100	2.0500	2.0500	-1.914%	9	1,465	+21.951%
2025-12-09	2.0900	2.0900	2.0900	2.0900	-0.476%	100	1,465	+19.617%
2025-12-08	2.1000	2.1000	2.1000	2.1000	+6.061%	1	1,365	+19.048%
2025-12-05	1.9200	1.9800	1.9200	1.9800	-1.000%	2	1,365	+26.263%
2025-12-04	1.9500	2.0000	1.9500	2.0000	+5.263%	3	1,363	+25.000%
2025-12-03	1.9300	1.9300	1.9000	1.9000	+5.556%	2	1,360	+31.579%
2025-12-02	1.8000	1.8000	1.8000	1.8000	-13.876%	5	1,358	+38.889%
2025-11-28	2.0900	2.0900	2.0900	2.0900	+10.000%	1	1,358	+19.617%
2025-11-26	1.9200	1.9200	1.9000	1.9000	+8.571%	7	1,356	+31.579%
2025-11-21	1.7000	1.7500	1.5000	1.7500	+8.025%	68	1,356	+42.857%
2025-11-20	2.3000	2.3000	1.6200	1.6200	-19.000%	41	1,344	+54.321%
2025-11-18	1.9000	2.0000	1.9000	2.0000	+9.890%	7	1,363	+25.000%
2025-11-17	2.0000	2.0000	1.8200	1.8200	-13.333%	6	1,356	+37.363%
2025-11-14	1.9800	2.1000	1.9800	2.1000	+1.449%	5	1,358	+19.048%
2025-11-13	2.0700	2.0700	2.0700	2.0700	+0.976%	10	1,353	+20.773%
2025-11-12	2.0000	2.1000	2.0000	2.0500	-3.756%	6	1,343	+21.951%
2025-11-10	2.1000	2.1500	1.9500	2.1300	+9.231%	16	1,347	+17.371%
2025-11-07	1.9000	2.0000	1.6300	1.9500	-15.217%	179	1,335	+28.205%
2025-11-06	3.0000	3.0000	2.2000	2.3000	-8.000%	19	1,246	+8.696%
2025-11-05	2.7000	3.5000	2.5000	2.5000	-9.747%	59	1,230	0.000%
2025-11-04	2.7000	2.7700	2.7000	2.7700	-7.667%	2	1,176	-9.747%
2025-10-30	3.3000	3.3000	3.0000	3.0000	-9.091%	14	1,175	-16.667%
2025-10-27	3.1000	3.3000	3.1000	3.3000	-2.941%	9	1,157	-24.242%
2025-10-24	3.4000	3.4000	3.4000	3.4000	+9.677%	2	1,157	-26.471%
2025-10-22	2.9500	3.1000	2.9500	3.1000	-3.125%	8	1,155	-19.355%
2025-10-21	4.0000	4.0000	3.2000	3.2000	-5.882%	20	1,155	-21.875%
2025-10-20	3.2000	3.4000	3.2000	3.4000	+9.677%	72	1,135	-26.471%
2025-10-17	3.2000	3.2000	3.1000	3.1000	-13.889%	53	1,149	-19.355%
2025-10-16	4.0000	4.0000	3.3100	3.6000	-2.965%	78	1,101	-30.556%
2025-10-15	3.7100	3.7100	3.7100	3.7100	+12.424%	2	1,070	-32.615%
2025-10-14	3.3000	3.3000	3.3000	3.3000	0.000%	8	1,068	-24.242%
2025-10-13	4.0000	4.0000	3.2000	3.3000	+4.430%	10	1,060	-24.242%
2025-10-10	3.3000	3.3400	3.0700	3.1600	-7.059%	48	1,060	-20.886%
2025-10-09	3.3000	3.4700	3.3000	3.4000	-8.108%	132	1,058	-26.471%
2025-10-08	3.7000	3.7000	3.7000	3.7000	+15.625%	11	980	-32.432%
2025-10-07	3.3000	3.3000	3.2000	3.2000	-3.614%	28	969	-21.875%
2025-10-06	3.5000	3.5000	3.3200	3.3200	-7.521%	52	941	-24.699%
2025-10-03	3.6000	3.8000	3.4000	3.5900	+2.571%	117	901	-30.362%
2025-10-02	3.6000	3.7000	3.4100	3.5000	0.000%	44	810	-28.571%
2025-10-01	2.9300	3.5000	2.9300	3.5000	+27.273%	73	784	-28.571%
2025-09-30	2.3400	2.7500	2.3400	2.7500	+17.021%	10	733	-9.091%
2025-09-29	3.2000	3.2000	2.3500	2.3500	0.000%	10	724	+6.383%
2025-09-26	2.3000	2.3500	2.2800	2.3500	-0.844%	76	714	+6.383%
2025-09-25	2.2200	2.4200	2.1700	2.3700	-3.265%	316	690	+5.485%
2025-09-24	2.6000	2.6500	2.4500	2.4500	-3.922%	31	437	+2.041%
2025-09-23	2.6000	2.6600	2.5500	2.5500	+4.508%	22	415	-1.961%
2025-09-22	2.9000	2.9000	2.4400	2.4400	+19.024%	20	396	+2.459%
2025-09-19	2.4000	2.4000	2.0500	2.0500	-10.870%	152	378	+21.951%
2025-09-18	2.3500	2.4800	2.2800	2.3000	+2.222%	71	230	+8.696%
2025-09-17	2.3900	2.3900	2.1500	2.2500	-10.000%	120	167	+11.111%
2025-09-16	2.2000	2.5000	2.0300	2.5000	-16.667%	51	52	0.000%
2025-09-15	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	-16.667%

.dark-mode .RZXZCW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RZXZCW{ 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