Dark

ABVX20260821C150
ABVX Aug 21 2026 150.00 Call (ABVX260821C00150000)
option OPRA

EOD

Jul 27, 2026

3.08-3.750%(-0.12)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.0000	3.3000	3.0000	3.0800	-3.750%	13	3,074	0.000%
2026-07-24	4.2000	4.2000	3.2000	3.2000	-28.889%	1,046	3,117	-3.750%
2026-07-23	4.3800	4.5000	4.1000	4.5000	-0.222%	5	3,170	-31.556%
2026-07-22	5.0500	5.4800	4.2000	4.5100	-19.608%	484	3,166	-31.707%
2026-07-21	5.0500	6.0000	5.0500	5.6100	+7.885%	24	3,340	-45.098%
2026-07-20	7.5000	7.6000	5.2000	5.2000	-34.010%	129	3,332	-40.769%
2026-07-17	7.3000	7.8800	6.9000	7.8800	+12.571%	93	3,286	-60.914%
2026-07-16	5.3000	7.0000	4.7800	7.0000	+10.236%	258	3,259	-56.000%
2026-07-15	6.0000	6.6000	5.5000	6.3500	+9.483%	43	3,043	-51.496%
2026-07-14	7.0000	7.0000	5.7000	5.8000	-14.831%	32	3,059	-46.897%
2026-07-13	6.9300	6.9300	5.6000	6.8100	-16.951%	130	3,047	-54.772%
2026-07-10	7.6000	8.2000	7.6000	8.2000	-10.870%	13	2,918	-62.439%
2026-07-09	7.8000	10.1000	7.8000	9.2000	+6.977%	61	2,919	-66.522%
2026-07-08	8.8300	8.9000	7.8700	8.6000	-11.340%	352	2,910	-64.186%
2026-07-07	10.5000	10.5000	9.0000	9.7000	-21.774%	225	2,980	-68.247%
2026-07-06	13.3000	13.9000	12.0000	12.4000	-1.195%	27	2,774	-75.161%
2026-07-02	11.7500	14.7100	11.6300	12.5500	+45.930%	375	2,560	-75.458%
2026-07-01	13.5000	13.5000	8.3200	8.6000	-30.645%	413	2,560	-64.186%
2026-06-30	10.0000	12.8000	7.1000	12.4000	+297.436%	2,451	2,330	-75.161%
2026-06-29	3.0000	3.7100	2.7000	3.1200	-20.000%	47	847	-1.282%
2026-06-26	4.7100	4.7100	3.9000	3.9000	-13.333%	17	850	-21.026%
2026-06-24	3.5000	4.5000	2.8500	4.5000	-1.099%	77	854	-31.556%
2026-06-23	4.5700	4.5700	4.5500	4.5500	-20.175%	6	872	-32.308%
2026-06-22	5.0500	5.7000	4.9900	5.7000	0.000%	7	866	-45.965%
2026-06-17	6.0000	6.3800	5.7000	5.7000	+18.257%	13	866	-45.965%
2026-06-16	4.8000	5.1000	4.6000	4.8200	-15.439%	140	877	-36.100%
2026-06-15	3.7700	5.7000	3.7700	5.7000	+40.741%	22	817	-45.965%
2026-06-12	4.2800	4.2800	4.0500	4.0500	-3.571%	2	797	-23.951%
2026-06-11	4.8800	4.8800	4.2000	4.2000	-9.483%	4	797	-26.667%
2026-06-10	5.5000	5.5000	4.1500	4.6400	-22.667%	43	798	-33.621%
2026-06-09	5.9000	6.0000	5.6300	6.0000	-1.639%	16	756	-48.667%
2026-06-08	5.5000	6.1000	5.4000	6.1000	+8.929%	5	767	-49.508%
2026-06-05	7.0900	7.5100	5.6000	5.6000	+0.358%	37	767	-45.000%
2026-06-04	5.4500	5.5800	5.4500	5.5800	+39.500%	3	770	-44.803%
2026-06-03	3.5000	4.0000	2.8000	4.0000	+80.180%	5	769	-23.000%
2026-06-02	1.7000	2.3000	1.5000	2.2200	-88.497%	67	771	+38.739%
2026-06-01	19.3000	19.3000	19.3000	19.3000	+1.366%	1	775	-84.041%
2026-05-29	18.0000	19.7300	18.0000	19.0400	-7.122%	180	774	-83.824%
2026-05-28	19.3000	20.5000	19.3000	20.5000	+13.573%	2	700	-84.976%
2026-05-27	18.0500	18.0500	18.0500	18.0500	-6.282%	1	700	-82.936%
2026-05-26	17.8000	19.2600	17.8000	19.2600	+9.432%	8	701	-84.008%
2026-05-22	17.6000	17.6000	17.6000	17.6000	+17.333%	1	707	-82.500%
2026-05-20	13.0000	15.0000	13.0000	15.0000	+33.333%	5	707	-79.467%
2026-05-19	11.5000	11.5000	11.2500	11.2500	+12.500%	11	702	-72.622%
2026-05-18	9.7500	10.1500	8.8000	10.0000	-3.846%	5	702	-69.200%
2026-05-15	11.0000	11.5000	10.4000	10.4000	-21.212%	16	702	-70.385%
2026-05-14	13.5000	13.5000	13.0600	13.2000	-4.348%	17	702	-76.667%
2026-05-13	13.2000	14.5000	13.2000	13.8000	+0.583%	15	702	-77.681%
2026-05-11	12.7000	13.7200	12.5000	13.7200	-5.379%	7	702	-77.551%
2026-05-08	14.4000	14.5000	14.4000	14.5000	-17.143%	25	704	-78.759%
2026-05-07	17.5000	17.5000	17.5000	17.5000	+1.156%	5	704	-82.400%
2026-05-06	17.3000	17.3000	17.3000	17.3000	+3.593%	2	704	-82.197%
2026-05-05	16.7000	16.7000	16.7000	16.7000	+31.703%	4	704	-81.557%
2026-05-04	13.6500	13.6500	12.6800	12.6800	+33.474%	7	708	-75.710%
2026-04-29	9.5000	9.5000	9.5000	9.5000	-11.215%	1	707	-67.579%
2026-04-27	11.8500	11.8500	10.7000	10.7000	-4.804%	33	707	-71.215%
2026-04-24	11.5000	12.2000	10.8200	11.2400	-10.080%	43	699	-72.598%
2026-04-23	13.7000	13.7000	12.5000	12.5000	-7.407%	21	696	-75.360%
2026-04-22	13.5000	13.5000	13.5000	13.5000	+3.846%	11	688	-77.185%
2026-04-21	14.5000	14.5000	13.0000	13.0000	-13.621%	9	696	-76.308%
2026-04-20	15.2500	15.2500	15.0000	15.0500	-12.754%	13	696	-79.535%
2026-04-15	17.2500	17.2500	17.2500	17.2500	-6.757%	25	690	-82.145%
2026-04-09	18.5000	18.5000	18.5000	18.5000	+12.121%	2	665	-83.351%
2026-04-02	16.5000	16.5000	16.5000	16.5000	+5.431%	3	663	-81.333%
2026-04-01	16.0000	17.0700	15.6500	15.6500	+55.412%	8	663	-80.319%
2026-03-30	10.0400	10.0700	10.0400	10.0700	+3.282%	18	661	-69.414%
2026-03-27	10.4600	10.4600	9.7500	9.7500	-26.136%	12	671	-68.410%
2026-03-25	14.1500	14.1500	13.2000	13.2000	+9.362%	19	669	-76.667%
2026-03-24	12.6000	12.6000	12.0700	12.0700	-32.944%	4	658	-74.482%
2026-03-23	18.0000	18.0000	18.0000	18.0000	+0.840%	3	654	-82.889%
2026-03-19	17.8500	17.8500	17.8500	17.8500	+0.281%	29	654	-82.745%
2026-03-16	17.8000	17.8000	17.8000	17.8000	+7.879%	24	654	-82.697%
2026-03-12	16.5000	16.5000	16.5000	16.5000	+13.793%	1	630	-81.333%
2026-03-11	14.5000	14.5000	14.5000	14.5000	-12.387%	1	630	-78.759%
2026-03-10	17.1400	17.5000	14.8000	16.5500	+20.627%	37	630	-81.390%
2026-03-09	13.7200	13.7200	13.7200	13.7200	+21.416%	20	633	-77.551%
2026-03-06	11.3000	11.3000	11.3000	11.3000	-32.335%	6	633	-72.743%
2026-03-04	16.7000	16.7000	16.7000	16.7000	+12.838%	6	633	-81.557%
2026-03-02	14.8000	14.8000	14.8000	14.8000	-14.451%	5	633	-79.189%
2026-02-26	17.3000	17.3000	17.3000	17.3000	-10.687%	1	633	-82.197%
2026-02-25	19.3300	19.3700	19.3300	19.3700	-17.924%	10	633	-84.099%
2026-02-23	23.6000	23.6000	23.6000	23.6000	-0.632%	1	633	-86.949%
2026-02-17	22.4400	24.5000	22.4000	23.7500	+8.696%	558	633	-87.032%
2026-02-13	21.8500	21.8500	21.8500	21.8500	+2.727%	7	635	-85.904%
2026-02-11	21.2700	21.2700	21.2700	21.2700	+32.938%	1	635	-85.520%
2026-02-06	17.5800	17.5800	16.0000	16.0000	+10.345%	102	634	-80.750%
2026-02-05	16.0800	16.0800	13.5000	14.5000	+0.694%	354	532	-78.759%
2026-02-04	14.4000	14.4000	14.4000	14.4000	-5.138%	3	371	-78.611%
2026-02-02	14.9800	15.1800	14.8200	15.1800	+15.878%	83	371	-79.710%
2026-01-29	13.1000	13.1000	13.1000	13.1000	-28.415%	1	289	-76.489%
2026-01-28	18.3000	18.3000	18.3000	18.3000	-9.852%	1	290	-83.169%
2026-01-27	20.3000	20.3000	20.3000	20.3000	+0.247%	10	289	-84.828%
2026-01-26	21.0000	21.0000	20.2500	20.2500	+3.581%	12	279	-84.790%
2026-01-22	19.5500	19.5500	19.5500	19.5500	+1.558%	7	268	-84.246%
2026-01-20	20.1000	20.1000	19.2500	19.2500	-2.036%	11	261	-84.000%
2026-01-16	19.6500	19.6500	19.6500	19.6500	-1.306%	10	251	-84.326%
2026-01-15	18.9400	19.9100	18.9400	19.9100	-16.938%	2	251	-84.530%
2026-01-14	23.9700	23.9700	23.9700	23.9700	+18.079%	1	251	-87.151%
2026-01-12	25.0000	25.0000	20.3000	20.3000	-3.333%	8	250	-84.828%
2026-01-09	21.0000	21.0000	21.0000	21.0000	+5.793%	1	252	-85.333%
2026-01-08	19.4800	20.0000	18.6500	19.8500	-2.601%	111	251	-84.484%
2026-01-06	23.5000	23.5000	20.3800	20.3800	-17.723%	4	140	-84.887%
2026-01-05	24.0000	25.1000	23.4000	24.7700	-20.097%	102	80	-87.566%
2025-12-31	28.3900	31.0000	28.0000	31.0000	0.000%	5	80	-90.065%
2025-12-30	31.0000	31.0000	31.0000	31.0000	-6.627%	5	80	-90.065%
2025-12-29	33.9500	33.9500	33.2000	33.2000	-0.090%	45	80	-90.723%
2025-12-26	32.9000	33.2300	32.9000	33.2300	+2.562%	20	58	-90.731%
2025-12-23	32.2500	32.4000	32.2500	32.4000	+0.310%	6	39	-90.494%
2025-12-22	30.1000	34.1200	30.1000	32.3000	+29.719%	62	38	-90.464%
2025-12-19	25.3000	26.5000	24.9000	24.9000	0.000%	63	63	-87.631%

.dark-mode .PZY7Sz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PZY7Sz{ color: #333333; background-color: white; border: 2px solid #333333; }ABVX20260821C150ABVX Aug 21 2026 150.00 Call (ABVX260821C00150000)option OPRA

ABVX20260821C150
ABVX Aug 21 2026 150.00 Call (ABVX260821C00150000)
option OPRA