Dark

ABCL20280121C7
ABCL Jan 21 2028 7.00 Call (ABCL280121C00007000)
option OPRA

EOD

Sep 25, 2026

7.50+7.143%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	7.5000	7.5000	7.5000	7.5000	+7.143%	1	4,180	0.000%
2026-09-24	6.6000	7.0000	6.3000	7.0000	+1.449%	6	4,181	+7.143%
2026-09-23	6.9000	6.9000	6.9000	6.9000	-0.719%	1	4,185	+8.696%
2026-09-22	7.2000	7.3300	6.9500	6.9500	-0.714%	5	4,184	+7.914%
2026-09-21	7.1000	7.2800	7.0000	7.0000	-2.778%	11	4,189	+7.143%
2026-09-18	7.2000	7.2000	7.2000	7.2000	+0.982%	1	4,193	+4.167%
2026-09-17	6.7000	7.6800	6.6000	7.1300	+22.931%	51	4,194	+5.189%
2026-09-14	5.7000	5.8000	5.6000	5.8000	+11.538%	3	4,239	+29.310%
2026-09-10	5.8000	5.8000	5.2000	5.2000	-12.014%	51	4,241	+44.231%
2026-09-09	5.9100	5.9100	5.9100	5.9100	-6.190%	1	4,191	+26.904%
2026-09-03	6.3000	6.3000	6.3000	6.3000	+11.702%	3	4,190	+19.048%
2026-09-02	5.6400	5.6400	5.6400	5.6400	-7.541%	122	4,192	+32.979%
2026-09-01	6.1000	6.1000	6.1000	6.1000	+5.172%	1	4,192	+22.951%
2026-08-31	5.6700	5.8000	5.5900	5.8000	-17.143%	9	4,193	+29.310%
2026-08-27	6.7700	7.0500	6.7700	7.0000	+1.744%	31	4,200	+7.143%
2026-08-26	6.9000	6.9000	6.8800	6.8800	+1.176%	26	4,229	+9.012%
2026-08-25	6.7000	7.0000	6.7000	6.8000	+20.996%	4	4,254	+10.294%
2026-08-24	5.6200	5.6200	5.6200	5.6200	-6.333%	5	4,256	+33.452%
2026-08-21	6.2000	6.2000	6.0000	6.0000	-14.286%	133	4,256	+25.000%
2026-08-20	6.0000	7.0000	6.0000	7.0000	+4.478%	34	4,308	+7.143%
2026-08-19	6.5000	6.7000	6.4100	6.7000	+8.065%	89	4,342	+11.940%
2026-08-18	6.2000	6.2000	6.2000	6.2000	+7.266%	50	4,385	+20.968%
2026-08-17	6.3000	6.3000	5.5000	5.7800	-6.774%	33	4,335	+29.758%
2026-08-14	5.8000	6.2000	5.6000	6.2000	+8.772%	212	4,323	+20.968%
2026-08-13	5.6000	5.8500	5.6000	5.7000	+7.955%	22	4,375	+31.579%
2026-08-12	4.9500	5.3000	4.9500	5.2800	+8.866%	39	4,382	+42.045%
2026-08-11	4.5500	5.1000	4.1500	4.8500	+7.778%	133	4,389	+54.639%
2026-08-10	3.7000	5.0000	3.5000	4.5000	+67.910%	229	4,396	+66.667%
2026-08-07	2.5500	2.7000	2.5500	2.6800	+5.098%	220	4,502	+179.851%
2026-08-06	2.5000	2.6500	2.5000	2.5500	+6.250%	139	4,381	+194.118%
2026-08-04	2.5000	2.5000	2.4000	2.4000	+9.091%	12	4,254	+212.500%
2026-08-03	2.5500	2.6500	2.2000	2.2000	+2.326%	7	4,242	+240.909%
2026-07-31	2.5000	2.5000	2.0000	2.1500	+0.939%	186	4,235	+248.837%
2026-07-30	2.1600	2.1600	2.1300	2.1300	+5.970%	11	4,069	+252.113%
2026-07-29	2.1000	2.3500	2.0100	2.0100	+9.836%	25	4,059	+273.134%
2026-07-28	1.8900	2.0500	1.8300	1.8300	-4.687%	38	4,026	+309.836%
2026-07-27	2.0500	2.0500	1.9200	1.9200	-7.246%	25	4,001	+290.625%
2026-07-24	1.9500	2.4100	1.9500	2.0700	-3.721%	32	3,978	+262.319%
2026-07-23	2.9200	2.9200	2.1500	2.1500	-4.444%	15	3,972	+248.837%
2026-07-22	2.6200	2.6200	2.2500	2.2500	-8.163%	4	3,983	+233.333%
2026-07-21	2.6000	2.6000	2.4000	2.4500	0.000%	33	3,985	+206.122%
2026-07-20	2.7500	2.7500	2.2000	2.4500	-14.035%	28	3,956	+206.122%
2026-07-17	2.5000	3.7000	2.5000	2.8500	+8.779%	216	3,940	+163.158%
2026-07-16	2.9000	2.9500	2.5000	2.6200	-15.484%	30	3,767	+186.260%
2026-07-15	3.4000	3.4000	3.1000	3.1000	-6.061%	4	3,782	+141.935%
2026-07-14	3.0000	3.3000	3.0000	3.3000	+11.864%	27	3,781	+127.273%
2026-07-13	3.0000	3.4000	2.9500	2.9500	-7.813%	73	3,754	+154.237%
2026-07-10	3.1000	3.4000	3.0500	3.2000	-11.111%	36	3,689	+134.375%
2026-07-09	3.7000	3.7000	3.5500	3.6000	-5.263%	29	3,658	+108.333%
2026-07-08	3.5000	3.8000	3.2500	3.8000	-1.299%	208	3,635	+97.368%
2026-07-07	3.9600	3.9700	3.8000	3.8500	-2.532%	40	3,707	+94.805%
2026-07-06	4.9400	4.9400	3.7000	3.9500	-3.659%	10	3,710	+89.873%
2026-07-02	3.9000	4.1000	3.7000	4.1000	+2.500%	931	4,444	+82.927%
2026-07-01	3.8000	4.0000	3.7000	4.0000	+2.564%	3	4,444	+87.500%
2026-06-30	4.3200	4.3200	3.8000	3.9000	-7.143%	74	4,441	+92.308%
2026-06-29	4.0000	4.4000	3.7000	4.2000	+23.529%	272	4,442	+78.571%
2026-06-26	3.0000	3.4000	3.0000	3.4000	-15.000%	156	4,272	+120.588%
2026-06-25	2.7000	4.0000	2.5000	4.0000	+68.067%	176	4,337	+87.500%
2026-06-24	2.1000	2.7000	2.1000	2.3800	+3.478%	137	4,175	+215.126%
2026-06-23	2.2500	2.3000	2.2500	2.3000	-2.128%	20	4,108	+226.087%
2026-06-22	2.5200	2.7000	2.3500	2.3500	-2.083%	769	4,088	+219.149%
2026-06-17	2.4500	2.4500	2.3500	2.4000	+14.286%	24	3,320	+212.500%
2026-06-16	2.2500	2.2500	2.1000	2.1000	-8.696%	2	3,296	+257.143%
2026-06-12	2.3000	2.3000	2.3000	2.3000	-2.128%	30	3,294	+226.087%
2026-06-11	2.2800	2.3500	2.1000	2.3500	+11.905%	179	3,264	+219.149%
2026-06-09	2.4900	2.4900	2.1000	2.1000	-9.091%	71	3,241	+257.143%
2026-06-08	2.3500	2.5000	2.3000	2.3100	-12.167%	14	3,310	+224.675%
2026-06-05	2.8500	2.8500	2.3000	2.6300	-15.161%	14	3,300	+185.171%
2026-06-04	2.5500	3.3000	2.5000	3.1000	+31.915%	133	3,301	+141.935%
2026-06-03	2.7000	2.7000	2.3000	2.3500	-18.966%	12	3,341	+219.149%
2026-06-02	3.0000	3.0000	2.8000	2.9000	+2.837%	21	3,345	+158.621%
2026-06-01	2.7000	3.0000	2.5000	2.8200	+0.714%	60	3,328	+165.957%
2026-05-29	2.5500	2.9500	2.5000	2.8000	+12.000%	43	3,314	+167.857%
2026-05-28	2.2500	2.5500	2.2500	2.5000	+13.122%	54	3,278	+200.000%
2026-05-27	2.1000	2.3000	2.1000	2.2100	+15.707%	34	3,230	+239.367%
2026-05-26	1.9600	1.9600	1.9100	1.9100	-2.051%	10	3,196	+292.670%
2026-05-22	1.8500	2.1000	1.8500	1.9500	+3.175%	21	3,212	+284.615%
2026-05-21	1.7000	2.2000	1.7000	1.8900	+21.154%	8	3,207	+296.825%
2026-05-20	1.4500	1.7000	1.4500	1.5600	+20.000%	51	3,207	+380.769%
2026-05-19	1.3000	1.3000	1.3000	1.3000	+4.000%	4	3,104	+476.923%
2026-05-18	1.5000	1.5000	1.2500	1.2500	-16.667%	112	3,104	+500.000%
2026-05-15	2.0000	2.0000	1.5000	1.5000	-1.316%	4	3,104	+400.000%
2026-05-14	1.8600	1.8600	1.5200	1.5200	-10.588%	221	3,100	+393.421%
2026-05-13	1.9200	2.0000	1.7000	1.7000	-2.857%	356	3,151	+341.176%
2026-05-12	1.6000	1.7700	1.6000	1.7500	-16.667%	108	3,151	+328.571%
2026-05-11	2.2000	2.2700	2.1000	2.1000	+5.000%	269	3,151	+257.143%
2026-05-08	2.0800	2.0800	2.0000	2.0000	-0.990%	151	2,884	+275.000%
2026-05-07	2.0200	2.0200	2.0200	2.0200	+1.000%	1	2,734	+271.287%
2026-05-06	1.7500	2.0000	1.6800	2.0000	+31.579%	310	2,734	+275.000%
2026-05-05	1.8000	1.8000	1.5200	1.5200	+1.333%	64	2,891	+393.421%
2026-05-04	1.5000	1.5500	1.5000	1.5000	+2.041%	80	2,845	+400.000%
2026-05-01	1.8500	1.8500	1.4700	1.4700	+8.889%	3	2,814	+410.204%
2026-04-30	1.4500	1.4500	1.3500	1.3500	-10.000%	36	2,814	+455.556%
2026-04-29	1.3000	1.5000	1.3000	1.5000	-27.184%	23	2,814	+400.000%
2026-04-27	1.8200	2.0600	1.8200	2.0600	+17.714%	65	2,809	+264.078%
2026-04-24	1.3000	1.9500	1.3000	1.7500	-2.778%	42	2,744	+328.571%
2026-04-22	1.8000	1.8000	1.8000	1.8000	+20.000%	5	2,715	+316.667%
2026-04-21	1.1800	1.6000	1.1800	1.5000	-9.091%	142	2,688	+400.000%
2026-04-20	1.5000	1.6500	1.5000	1.6500	-5.172%	3	2,688	+354.545%
2026-04-17	1.7400	1.7400	1.7400	1.7400	+8.750%	1	2,685	+331.034%
2026-04-16	1.5500	1.6000	1.5500	1.6000	-5.882%	45	2,684	+368.750%
2026-04-14	1.7000	1.7000	1.7000	1.7000	+26.866%	1	2,669	+341.176%
2026-04-13	1.3400	1.3400	1.3400	1.3400	-4.286%	5	2,669	+459.701%
2026-04-10	1.4000	1.4000	1.4000	1.4000	+12.000%	15	2,664	+435.714%
2026-03-30	1.5000	1.5500	1.2500	1.2500	-13.793%	27	2,676	+500.000%
2026-03-27	1.3500	1.4500	1.2800	1.4500	-5.844%	15	2,703	+417.241%
2026-03-26	1.5400	1.5400	1.5400	1.5400	+8.451%	1	2,688	+387.013%
2026-03-24	1.2000	1.4200	1.2000	1.4200	-5.333%	95	2,687	+428.169%
2026-03-23	1.5000	1.5000	1.5000	1.5000	0.000%	5	2,656	+400.000%
2026-03-19	1.5000	1.5000	1.5000	1.5000	0.000%	10	2,651	+400.000%
2026-03-18	1.5000	1.5000	1.5000	1.5000	-9.091%	3	2,651	+400.000%
2026-03-16	1.6500	1.6500	1.6500	1.6500	+13.793%	2	2,651	+354.545%
2026-03-13	1.3500	1.4500	1.3500	1.4500	+5.072%	24	2,649	+417.241%
2026-03-12	1.3800	1.3800	1.3800	1.3800	-9.804%	4	2,645	+443.478%
2026-03-11	1.5300	1.5300	1.5300	1.5300	+2.000%	5	2,645	+390.196%
2026-03-06	1.4500	1.5000	1.4500	1.5000	-13.295%	21	2,640	+400.000%
2026-03-04	1.7300	1.7300	1.7300	1.7300	+4.848%	1	2,619	+333.526%
2026-03-03	1.2800	1.6500	1.2800	1.6500	+3.125%	14	2,618	+354.545%
2026-03-02	1.6000	1.6000	1.6000	1.6000	+23.077%	5	2,622	+368.750%
2026-02-25	1.3000	1.3000	1.3000	1.3000	+4.000%	1	2,616	+476.923%
2026-02-24	1.4000	1.4000	1.2500	1.2500	+4.167%	3	2,616	+500.000%
2026-02-23	1.2000	1.2000	1.2000	1.2000	-4.000%	1	2,613	+525.000%
2026-02-20	1.2000	1.2500	1.2000	1.2500	-26.471%	76	2,612	+500.000%
2026-02-18	1.7000	1.7000	1.7000	1.7000	+41.667%	1	2,536	+341.176%
2026-02-17	1.2000	1.2000	1.2000	1.2000	+20.000%	1	2,535	+525.000%
2026-02-12	1.0000	1.0000	1.0000	1.0000	-25.926%	1	2,535	+650.000%
2026-02-10	1.3500	1.3500	1.3500	1.3500	-3.571%	1	2,536	+455.556%
2026-02-09	1.4000	1.4000	1.4000	1.4000	-30.000%	5	2,535	+435.714%
2026-02-06	2.0000	2.0000	2.0000	2.0000	+53.846%	1	2,540	+275.000%
2026-02-04	1.3000	1.3000	1.3000	1.3000	-5.109%	1	2,539	+476.923%
2026-02-02	1.3700	1.3700	1.3700	1.3700	-27.895%	2	2,540	+447.445%
2026-01-30	1.8500	1.9000	1.6500	1.9000	+11.765%	815	2,540	+294.737%
2026-01-28	1.7000	1.7000	1.7000	1.7000	-4.494%	1	1,767	+341.176%
2026-01-27	1.7500	1.8000	1.6500	1.7800	-11.000%	31	1,767	+321.348%
2026-01-23	2.0000	2.0000	2.0000	2.0000	-8.676%	4	1,748	+275.000%
2026-01-22	2.3000	2.4000	2.1500	2.1900	+36.875%	27	1,748	+242.466%
2026-01-20	1.6500	1.6500	1.6000	1.6000	-16.667%	21	1,732	+368.750%
2026-01-16	1.9200	1.9200	1.9200	1.9200	+3.784%	1	1,752	+290.625%
2026-01-13	1.8500	1.8500	1.8500	1.8500	-7.500%	2	1,752	+305.405%
2026-01-12	2.3500	2.3500	2.0000	2.0000	-11.111%	20	1,752	+275.000%
2026-01-09	2.0000	2.2500	2.0000	2.2500	+12.500%	26	1,739	+233.333%
2026-01-08	2.0000	2.0000	2.0000	2.0000	+8.108%	1	1,713	+275.000%
2026-01-07	1.8500	1.8500	1.8500	1.8500	+19.355%	16	1,712	+305.405%
2026-01-06	1.0000	1.5500	1.0000	1.5500	+6.897%	5	1,696	+383.871%
2026-01-02	1.4000	1.4500	1.3300	1.4500	+0.694%	256	1,692	+417.241%
2025-12-31	1.4400	1.4400	1.4400	1.4400	0.000%	3	1,436	+420.833%
2025-12-30	1.6000	1.6000	1.4400	1.4400	-4.636%	15	1,436	+420.833%
2025-12-29	1.5800	1.5800	1.5100	1.5100	-18.378%	5	1,431	+396.689%
2025-12-22	1.8500	1.8500	1.8500	1.8500	+19.355%	3	1,426	+305.405%
2025-12-19	1.6500	1.6500	1.5500	1.5500	-8.284%	15	1,423	+383.871%
2025-12-18	1.9000	1.9000	1.6900	1.6900	0.000%	9	1,428	+343.787%
2025-12-16	1.6900	1.6900	1.6900	1.6900	+5.625%	1	1,420	+343.787%
2025-12-15	1.6000	1.6000	1.6000	1.6000	-4.192%	40	1,419	+368.750%
2025-12-11	1.7500	1.7600	1.6700	1.6700	+12.838%	7	1,427	+349.102%
2025-12-10	1.4000	1.4800	1.4000	1.4800	-17.778%	7	1,422	+406.757%
2025-12-09	1.7000	1.8000	1.7000	1.8000	+9.091%	4	1,428	+316.667%
2025-12-08	1.8000	1.8000	1.6500	1.6500	-2.941%	232	1,424	+354.545%
2025-12-05	1.6000	1.7000	1.5500	1.7000	-8.108%	26	1,192	+341.176%
2025-12-04	1.8500	1.8500	1.8500	1.8500	+8.824%	5	1,186	+305.405%
2025-12-02	1.7000	1.7000	1.7000	1.7000	+3.030%	5	1,181	+341.176%
2025-11-28	1.6700	1.8300	1.6500	1.6500	-0.602%	17	1,176	+354.545%
2025-11-26	1.9000	1.9000	1.5500	1.6600	+3.750%	53	1,106	+351.807%
2025-11-25	1.6500	1.8000	1.6000	1.6000	-17.949%	16	1,106	+368.750%
2025-11-24	1.6000	1.9500	1.5500	1.9500	+25.806%	130	1,090	+284.615%
2025-11-21	1.6000	1.6000	1.5500	1.5500	+3.333%	30	960	+383.871%
2025-11-20	1.9000	1.9000	1.4500	1.5000	-8.537%	16	930	+400.000%
2025-11-19	1.6500	1.6500	1.6400	1.6400	+15.493%	2	919	+357.317%
2025-11-18	1.7000	1.7000	1.4200	1.4200	-16.471%	360	917	+428.169%
2025-11-17	1.6000	1.7000	1.6000	1.7000	-2.857%	25	1,080	+341.176%
2025-11-14	1.8000	1.8500	1.7500	1.7500	+2.941%	25	1,055	+328.571%
2025-11-13	1.8500	1.9300	1.6500	1.7000	-5.556%	36	1,044	+341.176%
2025-11-12	1.8000	1.8000	1.8000	1.8000	-3.226%	1	1,040	+316.667%
2025-11-11	1.7500	1.9800	1.7500	1.8600	+12.727%	83	1,041	+303.226%
2025-11-10	1.9000	1.9000	1.6500	1.6500	0.000%	23	1,038	+354.545%
2025-11-07	1.6000	1.6500	1.4200	1.6500	-19.512%	169	1,037	+354.545%
2025-11-06	1.9500	2.0500	1.9500	2.0500	-4.651%	31	981	+265.854%
2025-11-05	2.1500	2.1500	2.1500	2.1500	-12.245%	5	951	+248.837%
2025-11-04	2.3000	2.8000	2.3000	2.4500	-18.333%	59	951	+206.122%
2025-10-31	2.7000	3.0000	2.7000	3.0000	0.000%	12	941	+150.000%
2025-10-28	3.0000	3.0000	3.0000	3.0000	+7.143%	2	931	+150.000%
2025-10-27	2.8000	2.8000	2.8000	2.8000	-5.085%	1	930	+167.857%
2025-10-24	3.0000	3.1000	2.9500	2.9500	+8.059%	5	930	+154.237%
2025-10-22	2.6500	2.7300	2.5100	2.7300	-7.458%	25	927	+174.725%
2025-10-21	2.9500	2.9500	2.9500	2.9500	-1.667%	1	912	+154.237%
2025-10-20	3.0000	3.0000	3.0000	3.0000	+11.111%	1	912	+150.000%
2025-10-17	2.7000	2.7000	2.7000	2.7000	-12.621%	1	912	+177.778%
2025-10-16	2.9000	3.0900	2.9000	3.0900	-0.323%	8	912	+142.718%
2025-10-15	2.8000	3.1000	2.7400	3.1000	+7.639%	20	906	+141.935%
2025-10-14	3.2000	3.2000	2.7200	2.8800	+2.857%	25	910	+160.417%
2025-10-13	3.0000	3.0000	2.8000	2.8000	+0.719%	18	908	+167.857%
2025-10-10	2.9000	3.1000	2.7200	2.7800	-9.740%	27	921	+169.784%
2025-10-09	3.0000	3.0800	3.0000	3.0800	-6.667%	9	914	+143.506%
2025-10-08	3.1800	3.4000	3.1800	3.3000	+13.793%	20	907	+127.273%
2025-10-07	2.9000	2.9100	2.9000	2.9000	-3.333%	21	906	+158.621%
2025-10-06	3.0000	3.0500	3.0000	3.0000	-3.226%	3	893	+150.000%
2025-10-03	3.2000	3.2000	2.9700	3.1000	+1.639%	8	891	+141.935%
2025-10-02	3.1000	3.1600	3.0000	3.0500	+8.929%	170	890	+145.902%
2025-10-01	2.7400	2.8500	2.6700	2.8000	+23.894%	153	782	+167.857%
2025-09-30	2.3500	2.3500	2.1500	2.2600	+5.116%	20	667	+231.858%
2025-09-29	2.1500	2.1500	2.1500	2.1500	+13.158%	1	667	+248.837%
2025-09-26	2.0000	2.0000	1.9000	1.9000	-2.564%	32	666	+294.737%
2025-09-25	1.9000	2.0000	1.9000	1.9500	-4.878%	256	639	+284.615%
2025-09-24	2.2000	2.2000	2.0500	2.0500	-2.844%	360	665	+265.854%
2025-09-23	2.1500	2.1500	2.1000	2.1100	-2.315%	5	305	+255.450%
2025-09-22	2.0100	2.1700	1.9900	2.1600	+12.500%	258	301	+247.222%
2025-09-19	1.8900	1.9200	1.8900	1.9200	-1.538%	9	49	+290.625%
2025-09-18	2.1500	2.1500	1.9500	1.9500	-2.500%	15	40	+284.615%
2025-09-17	2.1000	2.1000	2.0000	2.0000	+1.523%	11	25	+275.000%
2025-09-16	2.0000	2.1500	1.9500	1.9700	0.000%	15	15	+280.711%

.dark-mode .V0089F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V0089F{ color: #333333; background-color: white; border: 2px solid #333333; }ABCL20280121C7ABCL Jan 21 2028 7.00 Call (ABCL280121C00007000)option OPRA

ABCL20280121C7
ABCL Jan 21 2028 7.00 Call (ABCL280121C00007000)
option OPRA