Dark

ABEV20270115C1
ABEV Jan 15 2027 1.00 Call (ABEV270115C00001000)
option OPRA

EOD

Jul 21, 2026

2.35-0.424%(-0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	2.3500	2.3500	2.3500	2.3500	-0.424%	1	28	0.000%
2026-05-07	2.3600	2.3600	2.3600	2.3600	-1.255%	1	33	-0.424%
2026-05-05	2.3500	2.3900	2.3500	2.3900	+30.601%	4	34	-1.674%
2026-03-27	1.8300	1.8300	1.8300	1.8300	-10.732%	1	34	+28.415%
2026-02-17	2.0500	2.0500	2.0500	2.0500	-31.667%	1	35	+14.634%
2026-02-12	3.0000	3.0000	3.0000	3.0000	+47.059%	1	36	-21.667%
2026-02-06	2.0400	2.0400	2.0400	2.0400	+7.937%	1	35	+15.196%
2026-02-05	1.9600	1.9600	1.8900	1.8900	-2.577%	2	35	+24.339%
2026-02-04	2.0000	2.0000	1.9000	1.9400	+1.571%	6	35	+21.134%
2026-02-03	1.9700	1.9700	1.9100	1.9100	+3.804%	2	33	+23.037%
2026-02-02	1.7500	1.9600	1.7500	1.8400	+1.099%	5	33	+27.717%
2026-01-30	1.8200	1.8200	1.8200	1.8200	-4.712%	1	35	+29.121%
2026-01-29	1.9100	1.9100	1.9100	1.9100	+4.372%	1	35	+23.037%
2026-01-28	1.9000	1.9000	1.8300	1.8300	-1.081%	2	36	+28.415%
2026-01-27	1.8500	1.8500	1.8500	1.8500	+0.543%	1	35	+27.027%
2026-01-26	1.8000	1.8400	1.7000	1.8400	+3.955%	33	34	+27.717%
2026-01-23	1.8000	1.8000	1.7700	1.7700	+1.143%	3	57	+32.768%
2026-01-22	1.7500	1.7500	1.7500	1.7500	+2.941%	4	54	+34.286%
2026-01-14	1.7000	1.7000	1.7000	1.7000	+6.250%	1	58	+38.235%
2026-01-12	1.6000	1.6000	1.6000	1.6000	+2.564%	1	57	+46.875%
2026-01-09	1.5600	1.5600	1.5600	1.5600	+6.122%	1	58	+50.641%
2026-01-02	1.8000	1.8000	1.4700	1.4700	+9.701%	40	57	+59.864%
2025-12-22	1.3400	1.3400	1.3400	1.3400	-12.418%	1	20	+75.373%
2025-12-19	1.5300	1.5300	1.5300	1.5300	+2.000%	1	19	+53.595%
2025-11-19	1.5000	1.5000	1.5000	1.5000	0.000%	4	37	+56.667%
2025-11-11	1.5000	1.5000	1.5000	1.5000	+7.143%	3	41	+56.667%
2025-11-07	1.4000	1.4000	1.4000	1.4000	0.000%	1	41	+67.857%
2025-11-05	1.4000	1.4000	1.4000	1.4000	+3.704%	1	42	+67.857%
2025-11-04	1.3500	1.3500	1.3500	1.3500	+3.846%	2	43	+74.074%
2025-10-30	1.3000	1.3000	1.3000	1.3000	0.000%	10	48	+80.769%
2025-10-20	1.3000	1.3000	1.3000	1.3000	+7.438%	1	49	+80.769%
2025-10-15	1.2100	1.2100	1.2100	1.2100	+3.419%	1	63	+94.215%
2025-10-13	1.2500	1.2500	1.1700	1.1700	+1.739%	2	62	+100.855%
2025-10-10	1.1500	1.1500	1.1500	1.1500	-23.333%	6	61	+104.348%
2025-09-17	1.5000	1.5000	1.5000	1.5000	+7.143%	5	56	+56.667%
2025-09-16	1.4000	1.4000	1.4000	1.4000	+19.658%	2	51	+67.857%
2025-09-08	1.1700	1.1700	1.1700	1.1700	-8.594%	2	49	+100.855%
2025-09-05	1.2800	1.2800	1.2800	1.2800	+5.785%	8	51	+83.594%
2025-08-21	1.2100	1.2100	1.2100	1.2100	+0.833%	1	55	+94.215%
2025-08-20	1.2000	1.2000	1.2000	1.2000	0.000%	1	54	+95.833%
2025-08-19	1.2000	1.2000	1.2000	1.2000	-4.000%	1	55	+95.833%
2025-08-15	1.2400	1.2500	1.2400	1.2500	+3.306%	8	54	+88.000%
2025-08-14	1.2100	1.2100	1.2100	1.2100	-1.626%	1	46	+94.215%
2025-08-13	1.3000	1.3000	1.2300	1.2300	-2.381%	8	45	+91.057%
2025-08-11	1.2600	1.2600	1.2600	1.2600	+1.613%	1	37	+86.508%
2025-08-04	1.2400	1.2400	1.2400	1.2400	+3.333%	1	47	+89.516%
2025-08-01	1.2000	1.2000	1.2000	1.2000	-14.286%	1	47	+95.833%
2025-07-23	1.4000	1.4000	1.4000	1.4000	+2.190%	2	47	+67.857%
2025-07-21	1.3700	1.3700	1.3700	1.3700	-5.517%	1	47	+71.533%
2025-06-13	1.4500	1.4500	1.4500	1.4500	-8.228%	4	47	+62.069%
2025-05-20	1.5800	1.5800	1.5800	1.5800	+1.282%	3	45	+48.734%
2025-05-12	1.5600	1.5600	1.5600	1.5600	+1.299%	1	50	+50.641%
2025-05-05	1.5400	1.5400	1.5400	1.5400	-0.645%	1	51	+52.597%
2025-04-29	1.5500	1.5500	1.5500	1.5500	+10.714%	1	51	+51.613%
2025-04-17	1.4000	1.4000	1.4000	1.4000	+3.704%	1	53	+67.857%
2025-04-16	1.3500	1.3500	1.3500	1.3500	+3.846%	3	53	+74.074%
2025-04-09	1.3000	1.3000	1.3000	1.3000	+13.043%	1	56	+80.769%
2025-04-08	1.2100	1.2200	1.1500	1.1500	-7.258%	8	55	+104.348%
2025-04-07	1.2500	1.2500	1.2400	1.2400	-15.068%	3	57	+89.516%
2025-04-03	1.4600	1.4600	1.4500	1.4600	+8.148%	24	57	+60.959%
2025-03-31	1.3500	1.3500	1.3500	1.3500	+3.846%	1	65	+74.074%
2025-03-26	1.3000	1.3000	1.3000	1.3000	-7.143%	3	64	+80.769%
2025-03-20	1.4000	1.4000	1.4000	1.4000	+4.478%	1	67	+67.857%
2025-03-17	1.3500	1.3500	1.3400	1.3400	+11.667%	4	66	+75.373%
2025-03-10	1.2000	1.2000	1.2000	1.2000	+3.448%	4	69	+95.833%
2025-03-06	1.1600	1.1600	1.1600	1.1600	+16.000%	10	79	+102.586%
2025-02-27	1.0000	1.0000	1.0000	1.0000	0.000%	1	79	+135.000%
2025-02-26	1.0000	1.0500	1.0000	1.0000	+5.263%	4	80	+135.000%
2025-02-25	0.9500	0.9500	0.9500	0.9500	0.000%	1	75	+147.368%
2025-02-21	0.9500	0.9500	0.9500	0.9500	+1.064%	2	75	+147.368%
2025-02-20	0.9400	0.9400	0.9400	0.9400	-6.000%	2	76	+150.000%
2025-02-19	1.0000	1.0000	1.0000	1.0000	0.000%	20	78	+135.000%
2025-02-18	0.9500	1.0000	0.9500	1.0000	+5.263%	10	58	+135.000%
2025-02-14	0.9500	0.9500	0.9500	0.9500	0.000%	6	51	+147.368%
2025-02-13	0.9500	0.9500	0.9500	0.9500	0.000%	1	51	+147.368%
2025-02-12	0.9500	0.9500	0.9500	0.9500	+2.151%	1	50	+147.368%
2025-02-11	1.0000	1.0000	0.9300	0.9300	+3.333%	8	49	+152.688%
2025-02-05	0.9000	0.9000	0.9000	0.9000	-1.099%	1	41	+161.111%
2025-02-03	0.9100	0.9100	0.9100	0.9100	+1.111%	4	40	+158.242%
2025-01-27	0.9000	0.9000	0.9000	0.9000	+1.124%	1	36	+161.111%
2025-01-21	0.9900	0.9900	0.8900	0.8900	+2.299%	7	35	+164.045%
2025-01-17	0.8700	0.8700	0.8700	0.8700	-3.333%	20	18	+170.115%
2025-01-16	0.9000	0.9000	0.9000	0.9000	+5.882%	2	18	+161.111%
2025-01-15	0.8500	0.8500	0.8500	0.8500	0.000%	1	16	+176.471%
2025-01-03	0.9000	0.9000	0.8500	0.8500	-15.000%	24	17	+176.471%
2024-12-23	1.0000	1.0000	1.0000	1.0000	0.000%	5	5	+135.000%