Dark

ABTC20280121C5
ABTC Jan 21 2028 5.00 Call (ABTC280121C00005000)
option OPRA

EOD

Jul 23, 2026

3.80-5.707%(-0.23)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.8000	3.8000	3.8000	3.8000	-5.707%	5	39	0.000%
2026-07-21	4.0300	4.0300	4.0300	4.0300	+25.938%	1	39	-5.707%
2026-07-20	3.2000	3.2000	3.2000	3.2000	0.000%	2	39	+18.750%
2026-07-16	3.2000	3.2000	3.2000	3.2000	-3.030%	1	37	+18.750%
2026-07-15	3.2000	3.3000	3.2000	3.3000	+3.125%	2	38	+15.152%
2026-07-14	3.2000	3.2000	3.2000	3.2000	-4.478%	10	38	+18.750%
2026-07-13	3.5000	3.5000	3.3500	3.3500	-9.459%	2	28	+13.433%
2026-07-10	3.7000	3.7000	3.7000	3.7000	-1.857%	1	26	+2.703%
2026-07-09	3.7700	3.7700	3.7700	3.7700	+5.014%	1	25	+0.796%
2026-07-08	3.5900	3.5900	3.5900	3.5900	-18.409%	20	24	+5.850%
2026-07-07	4.8000	4.8000	4.4000	4.4000	+4,300.000%	4	4	-13.636%
2026-07-02	0.1600	0.1600	0.1000	0.1000	-23.077%	495	5,209	+3,700.000%
2026-07-01	0.2000	0.2000	0.1200	0.1300	-13.333%	12	5,209	+2,823.077%
2026-06-30	0.1500	0.1500	0.1500	0.1500	0.000%	29	5,207	+2,433.333%
2026-06-29	0.1500	0.1500	0.1500	0.1500	-16.667%	10	5,205	+2,433.333%
2026-06-25	0.2000	0.2000	0.1500	0.1800	+12.500%	229	5,205	+2,011.111%
2026-06-24	0.1600	0.1600	0.1600	0.1600	-15.789%	10	5,318	+2,275.000%
2026-06-23	0.2000	0.2000	0.1900	0.1900	-5.000%	159	5,328	+1,900.000%
2026-06-22	0.2000	0.2200	0.2000	0.2000	-13.043%	157	5,250	+1,800.000%
2026-06-18	0.2000	0.2400	0.2000	0.2300	-14.815%	134	5,184	+1,552.174%
2026-06-16	0.2700	0.2700	0.2700	0.2700	+8.000%	2	5,184	+1,307.407%
2026-06-15	0.2500	0.2500	0.2500	0.2500	+13.636%	3	5,184	+1,420.000%
2026-06-11	0.2200	0.2200	0.2000	0.2200	+10.000%	49	5,184	+1,627.273%
2026-06-10	0.2000	0.2000	0.2000	0.2000	-20.000%	1	5,173	+1,800.000%
2026-06-09	0.2500	0.2500	0.2100	0.2500	+4.167%	35	5,173	+1,420.000%
2026-06-08	0.2500	0.2500	0.2400	0.2400	+4.348%	33	5,150	+1,483.333%
2026-06-05	0.2300	0.2800	0.2000	0.2300	-8.000%	510	5,155	+1,552.174%
2026-06-04	0.2600	0.2600	0.2300	0.2500	-7.407%	230	4,848	+1,420.000%
2026-06-03	0.2500	0.3000	0.2500	0.2700	-10.000%	91	4,816	+1,307.407%
2026-06-02	0.4000	0.4000	0.2700	0.3000	-9.091%	252	4,742	+1,166.667%
2026-06-01	0.3500	0.3500	0.3300	0.3300	-5.714%	20	4,655	+1,051.515%
2026-05-29	0.3500	0.3500	0.3100	0.3500	-22.222%	86	4,635	+985.714%
2026-05-28	0.3100	0.4500	0.2900	0.4500	+28.571%	75	4,630	+744.444%
2026-05-27	0.4000	0.4000	0.3400	0.3500	0.000%	13	4,619	+985.714%
2026-05-26	0.2700	0.4500	0.2700	0.3500	+2.941%	222	4,613	+985.714%
2026-05-22	0.3200	0.3400	0.3200	0.3400	+13.333%	4	4,467	+1,017.647%
2026-05-21	0.3000	0.3000	0.3000	0.3000	+15.385%	2	4,465	+1,166.667%
2026-05-20	0.2900	0.3000	0.2600	0.2600	-10.345%	11	4,465	+1,361.538%
2026-05-19	0.3000	0.3000	0.2900	0.2900	-9.375%	41	4,441	+1,210.345%
2026-05-18	0.3600	0.3600	0.3100	0.3200	-8.571%	12	4,441	+1,087.500%
2026-05-15	0.3500	0.3500	0.3500	0.3500	-12.500%	2	4,441	+985.714%
2026-05-14	0.3700	0.4000	0.3700	0.4000	+14.286%	12	4,440	+850.000%
2026-05-13	0.3500	0.3500	0.3500	0.3500	0.000%	9	4,432	+985.714%
2026-05-12	0.3300	0.3600	0.3300	0.3500	-7.895%	26	4,432	+985.714%
2026-05-11	0.3500	0.4000	0.3500	0.3800	+8.571%	58	4,432	+900.000%
2026-05-08	0.3500	0.3500	0.3000	0.3500	0.000%	66	4,375	+985.714%
2026-05-07	0.4000	0.4400	0.3500	0.3500	-5.405%	34	4,399	+985.714%
2026-05-06	0.4000	0.4000	0.3700	0.3700	+5.714%	102	4,393	+927.027%
2026-05-05	0.4100	0.4100	0.3500	0.3500	0.000%	11	4,432	+985.714%
2026-05-04	0.4900	0.4900	0.3500	0.3500	-12.500%	70	4,425	+985.714%
2026-05-01	0.4100	0.4100	0.4000	0.4000	0.000%	27	4,363	+850.000%
2026-04-30	0.4000	0.4000	0.4000	0.4000	+8.108%	3	4,363	+850.000%
2026-04-29	0.4000	0.4000	0.3700	0.3700	-2.632%	14	4,364	+927.027%
2026-04-28	0.3500	0.3800	0.3500	0.3800	-9.524%	13	4,350	+900.000%
2026-04-27	0.4000	0.4200	0.4000	0.4200	+5.000%	8	4,351	+804.762%
2026-04-24	0.4500	0.4500	0.4000	0.4000	0.000%	17	4,343	+850.000%
2026-04-23	0.4100	0.4900	0.4000	0.4000	-20.000%	4	4,358	+850.000%
2026-04-22	0.5000	0.5400	0.5000	0.5000	+25.000%	193	4,355	+660.000%
2026-04-21	0.4600	0.5500	0.4000	0.4000	-4.762%	64	4,239	+850.000%
2026-04-20	0.4100	0.4800	0.4100	0.4200	-6.667%	30	4,239	+804.762%
2026-04-17	0.3500	0.5600	0.3500	0.4500	+28.571%	672	4,229	+744.444%
2026-04-16	0.2800	0.3500	0.2800	0.3500	+16.667%	4	3,880	+985.714%
2026-04-15	0.3000	0.3300	0.3000	0.3000	-9.091%	12	3,877	+1,166.667%
2026-04-14	0.3000	0.3300	0.3000	0.3300	+10.000%	20	3,870	+1,051.515%
2026-04-13	0.3100	0.3100	0.2500	0.3000	-14.286%	104	3,864	+1,166.667%
2026-04-10	0.2700	0.3500	0.2700	0.3500	+40.000%	25	3,845	+985.714%
2026-04-09	0.2500	0.2500	0.2500	0.2500	+25.000%	1	3,841	+1,420.000%
2026-04-08	0.2900	0.3000	0.2000	0.2000	-20.000%	16	3,840	+1,800.000%
2026-04-07	0.2500	0.3500	0.2500	0.2500	-10.714%	246	3,824	+1,420.000%
2026-04-06	0.2500	0.2900	0.2500	0.2800	-6.667%	12	3,890	+1,257.143%
2026-04-02	0.3000	0.3000	0.2700	0.3000	0.000%	7	3,890	+1,166.667%
2026-04-01	0.3000	0.3000	0.3000	0.3000	-14.286%	12	3,890	+1,166.667%
2026-03-31	0.3000	0.4000	0.2600	0.3500	+16.667%	1,053	3,890	+985.714%
2026-03-30	0.3000	0.3000	0.2500	0.3000	-9.091%	58	3,201	+1,166.667%
2026-03-27	0.3000	0.3300	0.2500	0.3300	-8.333%	28	3,196	+1,051.515%
2026-03-26	0.3500	0.3600	0.3500	0.3600	-7.692%	15	3,183	+955.556%
2026-03-25	0.3800	0.4000	0.3600	0.3900	+5.405%	45	3,173	+874.359%
2026-03-24	0.3500	0.3700	0.3500	0.3700	-7.500%	11	3,137	+927.027%
2026-03-23	0.4500	0.4500	0.4000	0.4000	+14.286%	16	3,135	+850.000%
2026-03-20	0.3900	0.3900	0.3500	0.3500	-12.500%	2	3,126	+985.714%
2026-03-19	0.4000	0.4000	0.4000	0.4000	-6.977%	1	3,127	+850.000%
2026-03-18	0.4500	0.4700	0.4100	0.4300	-6.522%	37	3,126	+783.721%
2026-03-17	0.4200	0.4600	0.4200	0.4600	+4.545%	29	3,106	+726.087%
2026-03-16	0.4200	0.4400	0.4000	0.4400	+7.317%	65	3,103	+763.636%
2026-03-13	0.4100	0.4500	0.4100	0.4100	-8.889%	117	3,043	+826.829%
2026-03-12	0.4500	0.4500	0.4500	0.4500	+2.273%	1	2,969	+744.444%
2026-03-11	0.4500	0.4500	0.4300	0.4400	-12.000%	3	2,969	+763.636%
2026-03-10	0.5000	0.5000	0.5000	0.5000	+11.111%	4	2,967	+660.000%
2026-03-09	0.4500	0.4800	0.4300	0.4500	0.000%	16	2,964	+744.444%
2026-03-06	0.4500	0.5000	0.4300	0.4500	0.000%	125	2,950	+744.444%
2026-03-05	0.5000	0.5000	0.4500	0.4500	0.000%	45	2,852	+744.444%
2026-03-04	0.4500	0.4500	0.4100	0.4500	+15.385%	75	2,849	+744.444%
2026-03-03	0.3500	0.3900	0.3500	0.3900	-2.500%	3	2,834	+874.359%
2026-03-02	0.3900	0.4000	0.3500	0.4000	0.000%	66	2,833	+850.000%
2026-02-27	0.4500	0.4500	0.3900	0.4000	-11.111%	6	2,792	+850.000%
2026-02-26	0.4200	0.4500	0.4200	0.4500	+12.500%	3	2,793	+744.444%
2026-02-25	0.4500	0.4500	0.4000	0.4000	-2.439%	8	2,791	+850.000%
2026-02-24	0.4300	0.5000	0.4000	0.4100	+17.143%	27	2,791	+826.829%
2026-02-23	0.4000	0.4500	0.3500	0.3500	-5.405%	57	2,782	+985.714%
2026-02-20	0.4000	0.4000	0.3700	0.3700	-17.778%	9	2,775	+927.027%
2026-02-19	0.4500	0.4500	0.4500	0.4500	0.000%	1	2,773	+744.444%
2026-02-18	0.4900	0.4900	0.4500	0.4500	-10.000%	45	2,773	+744.444%
2026-02-17	0.4500	0.5000	0.4500	0.5000	-3.846%	21	2,749	+660.000%
2026-02-13	0.5000	0.5300	0.5000	0.5200	+8.333%	27	2,743	+630.769%
2026-02-12	0.4500	0.4800	0.4500	0.4800	+2.128%	17	2,743	+691.667%
2026-02-11	0.5500	0.5500	0.4700	0.4700	-7.843%	27	2,757	+708.511%
2026-02-10	0.5200	0.5200	0.5100	0.5100	-7.273%	3	2,757	+645.098%
2026-02-09	0.5900	0.5900	0.5300	0.5500	-8.333%	37	2,755	+590.909%
2026-02-06	0.5100	0.6000	0.5100	0.6000	+25.000%	26	2,763	+533.333%
2026-02-05	0.5500	0.5600	0.4600	0.4800	-18.644%	73	2,741	+691.667%
2026-02-04	0.5800	0.5900	0.5800	0.5900	-9.231%	45	2,716	+544.068%
2026-02-03	0.7300	0.7300	0.5000	0.6500	-10.959%	36	2,751	+484.615%
2026-02-02	0.7600	0.7900	0.7300	0.7300	-8.750%	15	2,750	+420.548%
2026-01-30	0.7500	0.8000	0.7500	0.8000	0.000%	131	2,739	+375.000%
2026-01-29	0.8000	0.8000	0.8000	0.8000	0.000%	1	2,629	+375.000%
2026-01-28	0.8100	0.8200	0.8000	0.8000	0.000%	105	2,629	+375.000%
2026-01-27	0.8000	0.8000	0.7800	0.8000	+5.263%	114	2,524	+375.000%
2026-01-26	0.7500	0.7600	0.7400	0.7600	-2.564%	97	2,509	+400.000%
2026-01-23	0.8000	0.8000	0.7800	0.7800	+4.000%	64	2,412	+387.179%
2026-01-22	0.8000	0.8600	0.7500	0.7500	-5.063%	15	2,357	+406.667%
2026-01-21	0.8500	0.8700	0.7700	0.7900	-7.059%	37	2,343	+381.013%
2026-01-20	0.9000	0.9000	0.8500	0.8500	-8.602%	20	2,316	+347.059%
2026-01-16	0.8600	0.9300	0.8600	0.9300	+4.494%	4	2,320	+308.602%
2026-01-15	0.9800	0.9800	0.8800	0.8900	-6.316%	11	2,320	+326.966%
2026-01-14	0.9400	1.0200	0.9300	0.9500	0.000%	12	2,316	+300.000%
2026-01-13	0.9800	0.9800	0.9500	0.9500	-7.767%	5	2,305	+300.000%
2026-01-12	1.0000	1.0500	0.9500	1.0300	+3.000%	136	2,306	+268.932%
2026-01-09	1.0600	1.0600	1.0000	1.0000	-10.714%	4	2,212	+280.000%
2026-01-08	1.1000	1.1200	1.1000	1.1200	+12.000%	3	2,215	+239.286%
2026-01-07	1.0000	1.0500	1.0000	1.0000	-9.091%	24	2,214	+280.000%
2026-01-06	1.0000	1.1100	1.0000	1.1000	-4.348%	18	2,193	+245.455%
2026-01-05	1.4500	1.4500	0.9600	1.1500	+15.000%	127	2,183	+230.435%
2026-01-02	1.0000	1.0800	0.9500	1.0000	0.000%	70	2,183	+280.000%
2025-12-31	1.0000	1.0000	1.0000	1.0000	+5.263%	1	2,114	+280.000%
2025-12-30	0.9500	0.9500	0.9500	0.9500	-2.062%	1	2,114	+300.000%
2025-12-29	1.0000	1.0300	0.9500	0.9700	-10.185%	8	2,114	+291.753%
2025-12-26	0.9500	1.0800	0.9500	1.0800	+18.681%	101	2,114	+251.852%
2025-12-23	0.9300	0.9300	0.9100	0.9100	-9.000%	7	2,113	+317.582%
2025-12-22	1.0700	1.1400	1.0000	1.0000	0.000%	6	2,106	+280.000%
2025-12-19	1.0000	1.0000	1.0000	1.0000	+4.167%	1	2,105	+280.000%
2025-12-18	0.9000	0.9600	0.9000	0.9600	+6.667%	5	2,105	+295.833%
2025-12-17	1.0000	1.1000	0.8500	0.9000	0.000%	132	2,103	+322.222%
2025-12-16	0.8500	0.9000	0.8500	0.9000	-21.739%	8	2,000	+322.222%
2025-12-15	1.1500	1.1500	0.8800	1.1500	-4.167%	33	1,993	+230.435%
2025-12-12	1.1700	1.2000	1.0000	1.2000	-0.826%	20	2,001	+216.667%
2025-12-11	1.0600	1.2100	1.0600	1.2100	-3.200%	7	1,986	+214.050%
2025-12-10	1.2500	1.2500	1.2500	1.2500	+1.626%	2	1,982	+204.000%
2025-12-09	1.2500	1.3600	1.2000	1.2300	-0.806%	30	1,981	+208.943%
2025-12-08	1.5000	1.5000	1.0500	1.2400	-8.148%	52	1,974	+206.452%
2025-12-05	1.4000	1.4000	1.1500	1.3500	-5.594%	229	1,981	+181.481%
2025-12-04	1.5500	2.1700	1.3000	1.4300	+7.519%	1,189	1,966	+165.734%
2025-12-03	1.9500	1.9500	1.2000	1.3300	+10.833%	116	2,154	+185.714%
2025-12-02	1.0700	1.3200	0.5800	1.2000	-17.241%	313	2,141	+216.667%
2025-12-01	2.0000	2.0000	1.3000	1.4500	-19.444%	67	1,874	+162.069%
2025-11-28	1.7500	1.9500	1.6200	1.8000	+16.129%	40	1,815	+111.111%
2025-11-26	1.7800	2.0000	1.5000	1.5500	-10.920%	146	1,640	+145.161%
2025-11-25	1.7400	1.7400	1.7400	1.7400	-5.946%	1	1,640	+118.391%
2025-11-24	1.9000	1.9500	1.8500	1.8500	+2.778%	206	1,639	+105.405%
2025-11-21	2.0000	2.0000	1.8000	1.8000	-18.552%	5	1,433	+111.111%
2025-11-20	2.2100	2.2100	2.2100	2.2100	+5.238%	1	1,429	+71.946%
2025-11-19	2.7500	2.7500	1.9500	2.1000	-27.586%	215	1,428	+80.952%
2025-11-18	2.7500	2.9000	2.7500	2.9000	+11.538%	3	1,213	+31.034%
2025-11-17	2.7500	2.7500	2.5000	2.6000	-7.143%	10	1,212	+46.154%
2025-11-14	2.5000	2.8500	2.5000	2.8000	-9.677%	129	1,203	+35.714%
2025-11-12	3.0000	3.1000	3.0000	3.1000	+6.897%	20	1,075	+22.581%
2025-11-11	3.3000	3.3000	2.8000	2.9000	+11.538%	8	1,055	+31.034%
2025-11-10	3.0000	3.5000	2.6000	2.6000	-3.704%	40	1,047	+46.154%
2025-11-06	2.7500	2.7500	2.7000	2.7000	-10.000%	110	1,013	+40.741%
2025-11-05	3.0000	3.0000	3.0000	3.0000	+9.091%	10	903	+26.667%
2025-11-04	2.7500	2.7500	2.7500	2.7500	-25.676%	1	893	+38.182%
2025-10-31	2.7000	3.7000	2.7000	3.7000	+15.625%	3	892	+2.703%
2025-10-29	3.3000	3.3000	3.1000	3.2000	+9.215%	6	889	+18.750%
2025-10-28	4.2500	4.2500	2.9300	2.9300	-22.895%	571	883	+29.693%
2025-10-27	3.7500	3.8000	3.7500	3.8000	+12.094%	301	16	0.000%
2025-10-24	2.5500	3.4000	2.5500	3.3900	+23.273%	8	16	+12.094%
2025-10-23	2.2500	2.7500	2.2500	2.7500	+22.222%	6	10	+38.182%
2025-10-22	2.2500	2.2500	2.2500	2.2500	-15.730%	1	4	+68.889%
2025-10-21	2.6700	2.6700	2.6700	2.6700	0.000%	1	3	+42.322%
2025-10-20	2.6700	2.6700	2.6700	2.6700	-9.492%	1	2	+42.322%
2025-10-17	2.9500	2.9500	2.9500	2.9500	0.000%	1	1	+28.814%

.dark-mode .r5cltH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r5cltH{ color: #333333; background-color: white; border: 2px solid #333333; }ABTC20280121C5ABTC Jan 21 2028 5.00 Call (ABTC280121C00005000)option OPRA

ABTC20280121C5
ABTC Jan 21 2028 5.00 Call (ABTC280121C00005000)
option OPRA