Dark

ABTC20270115C5
ABTC Jan 15 2027 5.00 Call (ABTC270115C00005000)
option OPRA

EOD

Jul 21, 2026

2.70+31.707%(+0.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	2.7000	2.7000	2.7000	2.7000	+31.707%	1	16	0.000%
2026-07-20	2.0500	2.1000	2.0500	2.0500	+1.485%	3	17	+31.707%
2026-07-17	2.0200	2.0200	2.0200	2.0200	-3.810%	10	17	+33.663%
2026-07-15	2.1000	2.1000	2.1000	2.1000	+5.000%	1	7	+28.571%
2026-07-14	2.0000	2.0000	2.0000	2.0000	-23.077%	4	6	+35.000%
2026-07-10	2.6000	2.6000	2.6000	2.6000	-25.714%	1	2	+3.846%
2026-07-07	3.5000	3.5000	3.5000	3.5000	+6,900.000%	1	1	-22.857%
2026-07-02	0.0500	0.0500	0.0500	0.0500	+25.000%	1	6,622	+5,300.000%
2026-07-01	0.0500	0.0500	0.0400	0.0400	+33.333%	50	6,622	+6,650.000%
2026-06-29	0.0300	0.0300	0.0300	0.0300	-40.000%	17	6,572	+8,900.000%
2026-06-26	0.0500	0.0500	0.0500	0.0500	0.000%	1	6,572	+5,300.000%
2026-06-25	0.0500	0.0500	0.0500	0.0500	0.000%	34	6,572	+5,300.000%
2026-06-24	0.0800	0.1000	0.0400	0.0500	-37.500%	293	6,575	+5,300.000%
2026-06-23	0.0500	0.0800	0.0500	0.0800	+60.000%	122	6,538	+3,275.000%
2026-06-22	0.0600	0.0700	0.0500	0.0500	0.000%	236	6,610	+5,300.000%
2026-06-18	0.0500	0.0500	0.0500	0.0500	-37.500%	33	6,764	+5,300.000%
2026-06-17	0.0800	0.0800	0.0800	0.0800	0.000%	1	6,764	+3,275.000%
2026-06-16	0.0800	0.0800	0.0800	0.0800	-20.000%	8	6,764	+3,275.000%
2026-06-15	0.1000	0.1000	0.1000	0.1000	+25.000%	2	6,768	+2,600.000%
2026-06-12	0.0700	0.0800	0.0700	0.0800	+60.000%	70	6,766	+3,275.000%
2026-06-11	0.0500	0.0500	0.0500	0.0500	-16.667%	10	6,716	+5,300.000%
2026-06-10	0.0500	0.1500	0.0500	0.0600	+20.000%	163	6,726	+4,400.000%
2026-06-09	0.0700	0.0900	0.0500	0.0500	-50.000%	16	6,583	+5,300.000%
2026-06-08	0.1000	0.1000	0.0700	0.1000	0.000%	151	6,589	+2,600.000%
2026-06-05	0.0900	0.1000	0.0700	0.1000	0.000%	183	6,453	+2,600.000%
2026-06-04	0.0700	0.1000	0.0500	0.1000	0.000%	42	6,333	+2,600.000%
2026-06-03	0.1000	0.1000	0.0700	0.1000	-16.667%	281	6,314	+2,600.000%
2026-06-02	0.1000	0.1500	0.1000	0.1200	-20.000%	296	6,092	+2,150.000%
2026-06-01	0.1100	0.1500	0.1100	0.1500	+7.143%	15	6,162	+1,700.000%
2026-05-29	0.1200	0.1500	0.1100	0.1400	+40.000%	610	6,152	+1,828.571%
2026-05-28	0.1000	0.1100	0.1000	0.1000	0.000%	34	5,834	+2,600.000%
2026-05-27	0.1000	0.1000	0.1000	0.1000	0.000%	34	5,825	+2,600.000%
2026-05-26	0.1000	0.1300	0.1000	0.1000	-23.077%	48	5,859	+2,600.000%
2026-05-22	0.1200	0.1300	0.1200	0.1300	-13.333%	6	5,875	+1,976.923%
2026-05-21	0.1500	0.1500	0.1500	0.1500	0.000%	100	5,975	+1,700.000%
2026-05-20	0.1500	0.1500	0.1500	0.1500	+50.000%	2	5,975	+1,700.000%
2026-05-19	0.1000	0.1000	0.1000	0.1000	0.000%	5	5,978	+2,600.000%
2026-05-18	0.1000	0.1500	0.1000	0.1000	-23.077%	15	5,978	+2,600.000%
2026-05-15	0.2000	0.2000	0.1300	0.1300	+8.333%	25	5,978	+1,976.923%
2026-05-14	0.1500	0.1500	0.1200	0.1200	-7.692%	1,176	5,963	+2,150.000%
2026-05-13	0.1500	0.1500	0.1100	0.1300	0.000%	11	4,952	+1,976.923%
2026-05-12	0.1400	0.1400	0.1000	0.1300	-13.333%	13	4,952	+1,976.923%
2026-05-11	0.1500	0.1500	0.1300	0.1500	0.000%	37	4,952	+1,700.000%
2026-05-08	0.1400	0.1700	0.1200	0.1500	0.000%	11	4,940	+1,700.000%
2026-05-07	0.1400	0.1800	0.1400	0.1500	+15.385%	302	4,939	+1,700.000%
2026-05-06	0.1300	0.1500	0.1300	0.1300	-13.333%	151	4,684	+1,976.923%
2026-05-05	0.1200	0.1500	0.1200	0.1500	-25.000%	8	4,634	+1,700.000%
2026-05-04	0.1600	0.2000	0.1500	0.2000	+42.857%	95	4,634	+1,250.000%
2026-05-01	0.1500	0.1700	0.1400	0.1400	-6.667%	3	4,542	+1,828.571%
2026-04-30	0.1500	0.1600	0.1500	0.1500	0.000%	45	4,542	+1,700.000%
2026-04-29	0.1500	0.1500	0.1500	0.1500	0.000%	10	4,509	+1,700.000%
2026-04-28	0.1600	0.1600	0.1500	0.1500	-6.250%	24	4,513	+1,700.000%
2026-04-24	0.1600	0.1600	0.1600	0.1600	-20.000%	75	4,508	+1,587.500%
2026-04-23	0.2000	0.2000	0.2000	0.2000	0.000%	25	4,508	+1,250.000%
2026-04-22	0.2000	0.2400	0.2000	0.2000	+25.000%	91	4,508	+1,250.000%
2026-04-21	0.1900	0.1900	0.1600	0.1600	-20.000%	10	4,488	+1,587.500%
2026-04-20	0.1500	0.2000	0.1500	0.2000	+17.647%	2	4,488	+1,250.000%
2026-04-17	0.2000	0.2500	0.1700	0.1700	+6.250%	182	4,487	+1,488.235%
2026-04-16	0.1500	0.1600	0.1400	0.1600	+14.286%	89	4,356	+1,587.500%
2026-04-15	0.1500	0.1500	0.1200	0.1400	0.000%	83	4,281	+1,828.571%
2026-04-14	0.1500	0.1500	0.1000	0.1400	+16.667%	39	4,234	+1,828.571%
2026-04-13	0.1300	0.1400	0.1100	0.1200	0.000%	14	4,209	+2,150.000%
2026-04-10	0.1000	0.1200	0.1000	0.1200	+9.091%	16	4,199	+2,150.000%
2026-04-09	0.2000	0.2000	0.1100	0.1100	+10.000%	6	4,211	+2,354.545%
2026-04-08	0.1000	0.1500	0.1000	0.1000	0.000%	21	4,208	+2,600.000%
2026-04-07	0.1200	0.1200	0.1000	0.1000	-16.667%	13	4,195	+2,600.000%
2026-04-06	0.2000	0.2000	0.1200	0.1200	0.000%	14	4,193	+2,150.000%
2026-04-02	0.1200	0.1200	0.1200	0.1200	-20.000%	5	4,198	+2,150.000%
2026-04-01	0.1500	0.1500	0.1100	0.1500	+36.364%	108	4,198	+1,700.000%
2026-03-31	0.2000	0.2000	0.1000	0.1100	-15.385%	62	4,226	+2,354.545%
2026-03-30	0.1300	0.1500	0.1000	0.1300	+8.333%	20	4,165	+1,976.923%
2026-03-27	0.1500	0.1500	0.1000	0.1200	-20.000%	39	4,171	+2,150.000%
2026-03-26	0.1500	0.1500	0.1500	0.1500	0.000%	5	4,154	+1,700.000%
2026-03-25	0.1500	0.1900	0.1300	0.1500	0.000%	62	4,154	+1,700.000%
2026-03-24	0.1500	0.1500	0.1500	0.1500	-11.765%	1	4,103	+1,700.000%
2026-03-23	0.1500	0.1700	0.1200	0.1700	+13.333%	55	4,103	+1,488.235%
2026-03-20	0.1500	0.1500	0.1500	0.1500	-21.053%	7	4,140	+1,700.000%
2026-03-19	0.2000	0.2000	0.1500	0.1900	+18.750%	158	4,136	+1,321.053%
2026-03-18	0.2500	0.2500	0.1600	0.1600	0.000%	5	3,998	+1,587.500%
2026-03-17	0.1600	0.1600	0.1600	0.1600	-20.000%	1	3,995	+1,587.500%
2026-03-16	0.2000	0.2000	0.2000	0.2000	0.000%	8	3,995	+1,250.000%
2026-03-13	0.2000	0.2000	0.1800	0.2000	+5.263%	99	3,987	+1,250.000%
2026-03-12	0.1500	0.1900	0.1500	0.1900	+18.750%	51	3,921	+1,321.053%
2026-03-11	0.1800	0.2000	0.1600	0.1600	-20.000%	298	3,910	+1,587.500%
2026-03-10	0.2000	0.2000	0.2000	0.2000	0.000%	3	3,979	+1,250.000%
2026-03-09	0.2100	0.2100	0.2000	0.2000	+33.333%	11	3,979	+1,250.000%
2026-03-06	0.2000	0.2200	0.1500	0.1500	-40.000%	9	3,992	+1,700.000%
2026-03-05	0.2000	0.2500	0.2000	0.2500	+13.636%	19	3,992	+980.000%
2026-03-04	0.2000	0.2200	0.1900	0.2200	+10.000%	12	3,985	+1,127.273%
2026-03-03	0.2000	0.2000	0.2000	0.2000	+25.000%	8	3,974	+1,250.000%
2026-03-02	0.2000	0.2000	0.1600	0.1600	-20.000%	26	3,982	+1,587.500%
2026-02-27	0.2000	0.2000	0.1700	0.2000	+11.111%	18	3,973	+1,250.000%
2026-02-26	0.2000	0.2000	0.1800	0.1800	-10.000%	21	3,955	+1,400.000%
2026-02-25	0.2000	0.2400	0.1700	0.2000	+5.263%	55	3,938	+1,250.000%
2026-02-24	0.1500	0.2000	0.1500	0.1900	-5.000%	56	3,938	+1,321.053%
2026-02-23	0.2000	0.2000	0.1500	0.2000	+5.263%	152	3,934	+1,250.000%
2026-02-20	0.2000	0.2000	0.1500	0.1900	-5.000%	25	3,845	+1,321.053%
2026-02-19	0.2000	0.2000	0.2000	0.2000	-4.762%	3	3,832	+1,250.000%
2026-02-18	0.3000	0.3000	0.2100	0.2100	+5.000%	154	3,831	+1,185.714%
2026-02-17	0.2400	0.2400	0.2000	0.2000	0.000%	59	3,804	+1,250.000%
2026-02-13	0.3000	0.3000	0.2000	0.2000	-20.000%	2	3,780	+1,250.000%
2026-02-12	0.2000	0.2500	0.2000	0.2500	+13.636%	89	3,780	+980.000%
2026-02-11	0.2700	0.2700	0.2200	0.2200	-21.429%	236	3,778	+1,127.273%
2026-02-10	0.2900	0.3500	0.2600	0.2800	-6.667%	150	3,580	+864.286%
2026-02-09	0.3000	0.3000	0.2700	0.3000	-9.091%	113	3,536	+800.000%
2026-02-06	0.2500	0.3500	0.2500	0.3300	+13.793%	54	3,518	+718.182%
2026-02-05	0.2700	0.2900	0.2500	0.2900	-3.333%	69	3,498	+831.034%
2026-02-04	0.3400	0.3500	0.3000	0.3000	-9.091%	105	3,458	+800.000%
2026-02-03	0.4100	0.4300	0.3300	0.3300	-21.429%	248	3,379	+718.182%
2026-02-02	0.3600	0.4200	0.3500	0.4200	+10.526%	108	3,200	+542.857%
2026-01-30	0.4500	0.4500	0.3800	0.3800	-7.317%	194	3,166	+610.526%
2026-01-29	0.4100	0.4100	0.4100	0.4100	-8.889%	15	3,100	+558.537%
2026-01-28	0.4500	0.4500	0.4500	0.4500	0.000%	28	3,092	+500.000%
2026-01-27	0.3700	0.4500	0.3700	0.4500	0.000%	20	3,064	+500.000%
2026-01-26	0.5000	0.5000	0.4200	0.4500	+2.273%	91	3,064	+500.000%
2026-01-23	0.4000	0.5000	0.4000	0.4400	-2.222%	177	3,008	+513.636%
2026-01-22	0.4500	0.4500	0.4500	0.4500	0.000%	13	2,884	+500.000%
2026-01-21	0.5000	0.5000	0.3500	0.4500	-18.182%	23	2,871	+500.000%
2026-01-20	0.5000	0.5600	0.4400	0.5500	0.000%	253	2,853	+390.909%
2026-01-16	0.5500	0.6000	0.5000	0.5500	0.000%	139	2,570	+390.909%
2026-01-15	0.6000	0.6000	0.4800	0.5500	-1.786%	396	2,570	+390.909%
2026-01-14	0.6000	0.6000	0.5600	0.5600	-6.667%	253	2,350	+382.143%
2026-01-13	0.6000	0.6000	0.6000	0.6000	0.000%	6	2,102	+350.000%
2026-01-12	0.6000	0.6400	0.5500	0.6000	0.000%	14	2,100	+350.000%
2026-01-09	0.6100	0.6500	0.6000	0.6000	-20.000%	46	2,105	+350.000%
2026-01-08	0.6200	0.7500	0.5900	0.7500	+15.385%	161	2,062	+260.000%
2026-01-07	0.7000	0.7500	0.6200	0.6500	-5.797%	55	2,014	+315.385%
2026-01-06	0.7500	0.7500	0.6500	0.6900	-1.429%	47	1,961	+291.304%
2026-01-05	0.6600	0.7500	0.6500	0.7000	+16.667%	341	1,922	+285.714%
2026-01-02	0.7000	0.7000	0.5500	0.6000	0.000%	110	1,939	+350.000%
2025-12-31	0.6000	0.6000	0.5500	0.6000	-7.692%	20	1,832	+350.000%
2025-12-30	0.6000	0.6500	0.6000	0.6500	0.000%	13	1,832	+315.385%
2025-12-29	0.6500	0.6500	0.6500	0.6500	-7.143%	1	1,821	+315.385%
2025-12-26	0.7000	0.7000	0.7000	0.7000	+12.903%	2	1,820	+285.714%
2025-12-24	0.7000	0.7000	0.6100	0.6200	-4.615%	9	1,818	+335.484%
2025-12-23	0.6500	0.6500	0.6500	0.6500	-2.985%	4	1,818	+315.385%
2025-12-22	0.7000	0.7500	0.6500	0.6700	+17.544%	53	1,816	+302.985%
2025-12-19	0.5400	0.6000	0.5400	0.5700	+3.636%	23	1,786	+373.684%
2025-12-18	0.6000	0.6000	0.5300	0.5500	-3.509%	90	1,787	+390.909%
2025-12-17	0.6400	0.6500	0.5700	0.5700	+3.636%	178	1,712	+373.684%
2025-12-16	0.6000	0.6000	0.5300	0.5500	-5.172%	88	1,585	+390.909%
2025-12-15	0.6500	0.6500	0.5800	0.5800	-17.143%	37	1,508	+365.517%
2025-12-12	0.7000	0.7200	0.6900	0.7000	+7.692%	7	1,477	+285.714%
2025-12-11	0.7000	0.7000	0.6500	0.6500	-13.333%	152	1,476	+315.385%
2025-12-10	0.7500	0.8300	0.7000	0.7500	+7.143%	56	1,384	+260.000%
2025-12-09	0.7500	0.8000	0.7000	0.7000	-6.667%	59	1,354	+285.714%
2025-12-08	1.0000	1.0000	0.7500	0.7500	-19.355%	81	1,299	+260.000%
2025-12-05	0.9000	1.0000	0.7500	0.9300	+3.333%	275	1,273	+190.323%
2025-12-04	1.0000	1.0000	0.8900	0.9000	0.000%	256	1,157	+200.000%
2025-12-03	0.9000	1.0000	0.8000	0.9000	+125.000%	167	1,122	+200.000%
2025-12-02	0.8500	1.0000	0.4000	0.4000	-63.636%	474	1,091	+575.000%
2025-12-01	0.9500	1.2500	0.9500	1.1000	-23.077%	56	669	+145.455%
2025-11-28	1.3000	1.6500	1.1500	1.4300	+30.000%	30	623	+88.811%
2025-11-26	1.3500	1.5000	1.0600	1.1000	-24.138%	44	603	+145.455%
2025-11-25	1.5500	1.6000	1.2000	1.4500	+11.538%	31	603	+86.207%
2025-11-24	1.4100	1.6000	1.2500	1.3000	0.000%	35	596	+107.692%
2025-11-21	1.4000	1.4000	1.3000	1.3000	-3.704%	22	567	+107.692%
2025-11-20	1.5000	1.5200	1.3500	1.3500	-20.588%	4	545	+100.000%
2025-11-19	1.8500	1.8500	1.5500	1.7000	-19.048%	28	543	+58.824%
2025-11-18	2.0000	2.2000	2.0000	2.1000	-8.696%	18	537	+28.571%
2025-11-17	2.3500	2.3500	2.0800	2.3000	+16.162%	36	525	+17.391%
2025-11-14	2.0600	2.0600	1.9200	1.9800	-3.415%	56	489	+36.364%
2025-11-13	2.1000	2.1000	1.9500	2.0500	+2.500%	14	433	+31.707%
2025-11-12	1.9400	2.0600	1.9400	2.0000	0.000%	36	420	+35.000%
2025-11-11	2.5000	2.5000	2.0000	2.0000	-9.091%	8	384	+35.000%
2025-11-10	2.0000	2.5000	1.9000	2.2000	+7.317%	23	376	+22.727%
2025-11-07	2.6000	2.6000	1.8000	2.0500	-2.381%	7	354	+31.707%
2025-11-06	1.8000	2.1000	1.8000	2.1000	-16.000%	31	347	+28.571%
2025-11-05	2.5000	2.5000	2.5000	2.5000	+28.205%	20	335	+8.000%
2025-11-04	1.9500	1.9500	1.9500	1.9500	-2.500%	6	335	+38.462%
2025-10-31	2.0000	2.0000	2.0000	2.0000	-20.000%	75	329	+35.000%
2025-10-30	2.5000	2.5000	2.5000	2.5000	-15.254%	1	365	+8.000%
2025-10-27	4.5000	4.5000	2.9500	2.9500	+18.000%	4	360	-8.475%
2025-10-24	2.5000	2.5000	2.5000	2.5000	+38.889%	5	360	+8.000%
2025-10-22	1.9000	1.9000	1.7000	1.8000	-14.286%	15	360	+50.000%
2025-10-21	2.3500	2.3500	2.0000	2.1000	+2.439%	6	345	+28.571%
2025-10-20	2.5000	2.5000	2.0500	2.0500	-1.442%	132	339	+31.707%
2025-10-17	2.8000	2.8000	2.0800	2.0800	-30.667%	156	210	+29.808%
2025-10-16	3.2000	3.2000	2.3500	3.0000	+9.890%	28	62	-10.000%
2025-10-15	3.2000	3.2000	2.6500	2.7300	-13.608%	16	35	-1.099%
2025-10-14	3.0500	3.1600	2.5500	3.1600	0.000%	23	23	-14.557%

.dark-mode .YdbzDG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YdbzDG{ color: #333333; background-color: white; border: 2px solid #333333; }ABTC20270115C5ABTC Jan 15 2027 5.00 Call (ABTC270115C00005000)option OPRA

ABTC20270115C5
ABTC Jan 15 2027 5.00 Call (ABTC270115C00005000)
option OPRA