Dark

ABAT20260821P3
ABAT Aug 21 2026 3.00 Put (ABAT260821P00003000)
option OPRA

EOD

Jul 27, 2026

0.8200-3.529%(-0.0300)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.7700	0.8500	0.7700	0.8200	-3.529%	29	2,607	0.000%
2026-07-24	0.8500	0.8500	0.8500	0.8500	+6.250%	1	2,636	-3.529%
2026-07-23	0.7500	0.8200	0.7500	0.8000	+21.212%	34	2,635	+2.500%
2026-07-22	0.6500	0.7000	0.6300	0.6600	-9.589%	50	2,625	+24.242%
2026-07-21	0.7700	0.8000	0.6000	0.7300	-8.750%	72	2,584	+12.329%
2026-07-20	0.8100	0.8300	0.7800	0.8000	0.000%	16	2,638	+2.500%
2026-07-17	0.8000	0.8200	0.7500	0.8000	+8.108%	23	2,636	+2.500%
2026-07-16	0.6800	0.7500	0.6700	0.7400	+13.846%	112	2,631	+10.811%
2026-07-15	0.6500	0.6500	0.6200	0.6500	+8.333%	6	2,549	+26.154%
2026-07-14	0.5500	0.6500	0.5000	0.6000	-14.286%	92	2,543	+36.667%
2026-07-13	0.7000	0.7400	0.6400	0.7000	+9.375%	838	2,455	+17.143%
2026-07-10	0.5700	0.6400	0.5400	0.6400	+6.667%	67	1,749	+28.125%
2026-07-09	0.6100	0.6100	0.5500	0.6000	-10.448%	6	1,682	+36.667%
2026-07-08	0.5500	0.7000	0.5500	0.6700	+11.667%	48	1,678	+22.388%
2026-07-07	0.5500	0.6400	0.5500	0.6000	+20.000%	69	1,635	+36.667%
2026-07-06	0.5000	0.5000	0.4900	0.5000	-9.091%	29	1,589	+64.000%
2026-07-02	0.5300	0.5500	0.5000	0.5500	-5.172%	53	1,507	+49.091%
2026-07-01	0.5700	0.5800	0.5000	0.5800	+7.407%	39	1,507	+41.379%
2026-06-30	0.5900	0.6000	0.5400	0.5400	-19.403%	27	1,471	+51.852%
2026-06-29	0.6500	0.6700	0.6000	0.6700	-2.899%	3	1,479	+22.388%
2026-06-26	0.6400	0.6900	0.6200	0.6900	+15.000%	37	1,476	+18.841%
2026-06-25	0.6500	0.7400	0.6000	0.6000	-4.762%	21	1,469	+36.667%
2026-06-24	0.6000	0.6700	0.6000	0.6300	+6.780%	34	1,463	+30.159%
2026-06-23	0.5900	0.5900	0.5000	0.5900	+11.321%	9	1,449	+38.983%
2026-06-22	0.5000	0.5400	0.5000	0.5300	+8.163%	20	1,452	+54.717%
2026-06-18	0.5000	0.5300	0.4900	0.4900	+6.522%	30	1,413	+67.347%
2026-06-17	0.4600	0.4600	0.4600	0.4600	-8.000%	20	1,413	+78.261%
2026-06-16	0.4700	0.5000	0.4500	0.5000	+25.000%	15	1,393	+64.000%
2026-06-15	0.3500	0.4000	0.3500	0.4000	-14.894%	17	1,384	+105.000%
2026-06-11	0.4600	0.5800	0.4600	0.4700	-14.545%	15	1,375	+74.468%
2026-06-10	0.5500	0.5500	0.5500	0.5500	+3.774%	1	1,374	+49.091%
2026-06-09	0.5500	0.5600	0.4500	0.5300	+51.429%	19	1,374	+54.717%
2026-06-08	0.3900	0.4500	0.3300	0.3500	-30.000%	51	1,358	+134.286%
2026-06-05	0.4200	0.5000	0.4200	0.5000	+42.857%	16	1,338	+64.000%
2026-06-04	0.3500	0.3500	0.3500	0.3500	0.000%	12	1,324	+134.286%
2026-06-03	0.3500	0.3500	0.3300	0.3500	+29.630%	6	1,312	+134.286%
2026-06-02	0.3000	0.3000	0.2700	0.2700	-32.500%	12	1,313	+203.704%
2026-06-01	0.3600	0.4000	0.3600	0.4000	+11.111%	5	1,320	+105.000%
2026-05-29	0.3000	0.4200	0.3000	0.3600	+12.500%	166	1,315	+127.778%
2026-05-28	0.3500	0.3800	0.2700	0.3200	-17.949%	208	1,360	+156.250%
2026-05-27	0.4400	0.4400	0.3600	0.3900	-7.143%	169	1,558	+110.256%
2026-05-26	0.4500	0.4500	0.4200	0.4200	-16.000%	9	1,648	+95.238%
2026-05-22	0.5000	0.5000	0.5000	0.5000	0.000%	2	1,648	+64.000%
2026-05-21	0.5000	0.5500	0.5000	0.5000	-9.091%	12	1,649	+64.000%
2026-05-20	0.5500	0.5500	0.5500	0.5500	0.000%	20	1,649	+49.091%
2026-05-15	0.5500	0.5500	0.5500	0.5500	+22.222%	1	1,629	+49.091%
2026-05-14	0.5000	0.5000	0.4500	0.4500	0.000%	11	1,628	+82.222%
2026-05-13	0.5000	0.5000	0.4000	0.4500	-6.250%	21	1,603	+82.222%
2026-05-12	0.5000	0.5000	0.4800	0.4800	-15.789%	5	1,603	+70.833%
2026-05-08	0.5500	0.6500	0.5500	0.5700	-3.390%	356	1,603	+43.860%
2026-05-07	0.6500	0.6500	0.5900	0.5900	+9.259%	4	1,247	+38.983%
2026-05-06	0.5400	0.6000	0.5400	0.5400	-16.923%	3	1,249	+51.852%
2026-04-29	0.6500	0.6500	0.6500	0.6500	+30.000%	1	1,247	+26.154%
2026-04-22	0.5200	0.5200	0.5000	0.5000	-18.033%	6	1,246	+64.000%
2026-04-21	0.5000	0.6200	0.5000	0.6100	+10.909%	7	1,244	+34.426%
2026-04-20	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,249	+49.091%
2026-04-17	0.6100	0.6100	0.5500	0.5500	-11.290%	9	1,249	+49.091%
2026-04-16	0.6700	0.6700	0.6200	0.6200	-17.333%	10	1,253	+32.258%
2026-04-14	0.7400	0.7800	0.7400	0.7500	+4.167%	8	1,261	+9.333%
2026-04-13	0.7200	0.7200	0.7200	0.7200	-12.195%	5	1,267	+13.889%
2026-04-10	0.6400	0.8200	0.6400	0.8200	+2.500%	15	1,262	0.000%
2026-04-08	0.8000	0.8000	0.8000	0.8000	-4.762%	1	1,247	+2.500%
2026-04-01	0.8400	0.8400	0.8400	0.8400	-13.402%	3	1,248	-2.381%
2026-03-31	0.9700	0.9700	0.9700	0.9700	+2.105%	1	1,245	-15.464%
2026-03-30	0.9500	0.9500	0.9500	0.9500	+11.765%	1	1,245	-13.684%
2026-03-26	0.8500	0.8500	0.8500	0.8500	0.000%	2	1,245	-3.529%
2026-03-23	0.8500	0.8500	0.8500	0.8500	0.000%	10	1,243	-3.529%
2026-03-20	0.8500	0.8500	0.8500	0.8500	0.000%	5	1,233	-3.529%
2026-03-19	0.8500	0.8500	0.8500	0.8500	+21.429%	5	1,228	-3.529%
2026-03-18	0.7000	0.7000	0.7000	0.7000	-2.778%	20	1,223	+17.143%
2026-03-13	0.7200	0.7200	0.7200	0.7200	-4.000%	10	1,211	+13.889%
2026-03-12	0.7500	0.7500	0.7500	0.7500	+7.143%	10	1,211	+9.333%
2026-03-11	0.7000	0.7000	0.7000	0.7000	-9.091%	5	1,211	+17.143%
2026-03-05	0.7500	0.7700	0.7500	0.7700	+6.944%	62	1,210	+6.494%
2026-03-04	0.7200	0.7200	0.7200	0.7200	-15.294%	10	1,210	+13.889%
2026-02-25	0.8500	0.8500	0.8500	0.8500	+13.333%	10	1,206	-3.529%
2026-02-23	0.8000	0.8000	0.7500	0.7500	-6.250%	319	1,206	+9.333%
2026-02-20	0.8000	0.8000	0.8000	0.8000	+2.564%	1	887	+2.500%
2026-02-19	0.8000	0.8000	0.7500	0.7800	-2.500%	95	886	+5.128%
2026-02-12	0.7500	0.8000	0.7500	0.8000	+6.667%	12	791	+2.500%
2026-02-11	0.7500	0.7500	0.7500	0.7500	+1.351%	1	779	+9.333%
2026-02-09	0.7500	0.7500	0.7000	0.7400	-5.128%	404	778	+10.811%
2026-02-02	0.8000	0.8300	0.7800	0.7800	+4.000%	5	370	+5.128%
2026-01-29	0.7500	0.7500	0.7500	0.7500	-2.597%	1	367	+9.333%
2026-01-21	0.7700	0.7700	0.7700	0.7700	+5.479%	10	366	+6.494%
2026-01-15	0.7300	0.7300	0.7300	0.7300	-2.667%	2	356	+12.329%
2026-01-09	0.7500	0.7500	0.7500	0.7500	-1.316%	1	356	+9.333%
2026-01-07	0.7600	0.7600	0.7600	0.7600	-10.588%	1	356	+7.895%
2026-01-05	0.8500	0.8500	0.8500	0.8500	-17.476%	1	351	-3.529%
2025-12-31	1.0300	1.0300	1.0300	1.0300	+3.000%	4	351	-20.388%
2025-12-30	1.0000	1.0600	1.0000	1.0000	+6.383%	350	351	-18.000%
2025-12-24	0.9400	0.9400	0.9400	0.9400	0.000%	1	0	-12.766%

.dark-mode .CxrvBW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CxrvBW{ color: #333333; background-color: white; border: 2px solid #333333; }ABAT20260821P3ABAT Aug 21 2026 3.00 Put (ABAT260821P00003000)option OPRA

ABAT20260821P3
ABAT Aug 21 2026 3.00 Put (ABAT260821P00003000)
option OPRA