Dark

ABAT20270115P3
ABAT Jan 15 2027 3.00 Put (ABAT270115P00003000)
option OPRA

EOD

Jul 27, 2026

1.15+7.477%(+0.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.1500	1.1500	1.1500	1.1500	+7.477%	3	926	0.000%
2026-07-21	1.1200	1.1300	0.9500	1.0700	-5.310%	47	929	+7.477%
2026-07-13	1.1300	1.1300	1.1300	1.1300	+6.604%	6	888	+1.770%
2026-07-08	1.0500	1.0600	1.0500	1.0600	+0.952%	8	894	+8.491%
2026-06-25	1.0500	1.0500	1.0500	1.0500	0.000%	5	891	+9.524%
2026-06-23	1.0500	1.0500	1.0500	1.0500	+10.526%	1	886	+9.524%
2026-06-22	0.9000	0.9500	0.9000	0.9500	+2.151%	21	886	+21.053%
2026-06-16	0.9100	0.9400	0.8500	0.9300	+32.857%	21	875	+23.656%
2026-06-15	0.7000	0.7000	0.7000	0.7000	-17.647%	1	873	+64.286%
2026-06-12	0.8500	0.8500	0.8500	0.8500	-5.556%	1	872	+35.294%
2026-06-09	0.9000	0.9000	0.9000	0.9000	+8.434%	25	872	+27.778%
2026-06-08	0.8000	0.8300	0.6900	0.8300	-2.353%	9	847	+38.554%
2026-06-05	0.8500	0.8500	0.8500	0.8500	+10.390%	1	843	+35.294%
2026-06-04	0.7700	0.7700	0.7700	0.7700	-3.750%	10	842	+49.351%
2026-06-03	0.8000	0.8000	0.8000	0.8000	+1.266%	10	852	+43.750%
2026-06-01	0.7900	0.7900	0.7900	0.7900	+12.857%	1	843	+45.570%
2026-05-29	0.7000	0.8000	0.7000	0.7000	+2.941%	55	842	+64.286%
2026-05-28	0.7500	0.8000	0.6800	0.6800	-9.333%	6	791	+69.118%
2026-05-27	0.8000	0.8300	0.7500	0.7500	-11.765%	14	787	+53.333%
2026-05-26	0.8600	0.8600	0.8500	0.8500	-2.299%	4	788	+35.294%
2026-05-22	0.9000	0.9000	0.8700	0.8700	-3.333%	13	794	+32.184%
2026-05-21	1.0000	1.0000	0.9000	0.9000	-6.250%	24	814	+27.778%
2026-05-18	0.9100	0.9600	0.9100	0.9600	+20.000%	21	814	+19.792%
2026-05-15	0.8000	0.8000	0.8000	0.8000	-5.882%	1	793	+43.750%
2026-05-14	0.8200	0.8500	0.8200	0.8500	+6.250%	3	793	+35.294%
2026-05-13	0.7900	0.8200	0.7900	0.8000	-13.043%	4	794	+43.750%
2026-05-11	0.9200	0.9200	0.9200	0.9200	-8.000%	1	794	+25.000%
2026-05-08	1.0000	1.0000	1.0000	1.0000	+14.943%	1	794	+15.000%
2026-05-06	0.9000	0.9000	0.8700	0.8700	-10.309%	27	794	+32.184%
2026-04-30	0.9700	0.9700	0.9700	0.9700	+21.250%	100	771	+18.557%
2026-04-29	0.8000	1.1000	0.8000	0.8000	-13.043%	20	771	+43.750%
2026-04-27	0.9200	0.9200	0.9200	0.9200	-1.075%	1	754	+25.000%
2026-04-20	0.9300	0.9300	0.9300	0.9300	0.000%	6	754	+23.656%
2026-04-15	0.9300	0.9300	0.9300	0.9300	-12.264%	2	754	+23.656%
2026-04-13	1.0600	1.0600	1.0600	1.0600	-7.826%	52	752	+8.491%
2026-03-31	1.2000	1.2000	1.1500	1.1500	0.000%	2	700	0.000%
2026-03-20	1.1100	1.1500	1.1100	1.1500	0.000%	12	699	0.000%
2026-03-19	1.1000	1.1500	1.1000	1.1500	+4.545%	5	687	0.000%
2026-03-18	1.1000	1.1000	1.1000	1.1000	+10.000%	2	683	+4.545%
2026-03-10	1.0000	1.0000	1.0000	1.0000	-4.762%	10	681	+15.000%
2026-03-06	1.2500	1.2600	1.0500	1.0500	-0.943%	307	681	+9.524%
2026-03-05	1.1000	1.1000	1.0600	1.0600	-3.636%	6	767	+8.491%
2026-02-25	1.1000	1.1000	1.1000	1.1000	+1.852%	10	776	+4.545%
2026-02-23	1.0800	1.0800	1.0800	1.0800	-0.917%	1	776	+6.481%
2026-02-20	0.7500	1.1500	0.7500	1.0900	-4.386%	8	775	+5.505%
2026-02-17	1.1000	1.1500	1.1000	1.1400	+5.556%	7	767	+0.877%
2026-02-13	1.0800	1.0800	1.0500	1.0800	+8.000%	3	757	+6.481%
2026-02-11	1.1000	1.1000	1.0000	1.0000	-9.091%	3	756	+15.000%
2026-02-10	1.1000	1.1000	1.1000	1.1000	+10.000%	1	757	+4.545%
2026-02-06	1.0000	1.0000	1.0000	1.0000	-7.407%	10	756	+15.000%
2026-02-02	1.0800	1.0800	1.0800	1.0800	-1.818%	250	746	+6.481%
2026-01-30	1.1100	1.1500	1.1000	1.1000	+4.762%	4	496	+4.545%
2026-01-29	1.0500	1.0500	1.0500	1.0500	+8.247%	1	496	+9.524%
2026-01-27	1.0000	1.1400	0.9700	0.9700	-3.000%	13	495	+18.557%
2026-01-23	1.0900	1.2400	0.9900	1.0000	0.000%	10	484	+15.000%
2026-01-22	1.0000	1.0000	1.0000	1.0000	-4.762%	20	474	+15.000%
2026-01-21	0.9300	1.0500	0.9300	1.0500	+5.000%	11	455	+9.524%
2026-01-20	0.9500	1.0000	0.9500	1.0000	+1.010%	72	448	+15.000%
2026-01-16	0.9600	0.9900	0.9600	0.9900	-2.941%	3	373	+16.162%
2026-01-12	1.0500	1.0500	1.0200	1.0200	-1.923%	3	373	+12.745%
2026-01-09	1.0700	1.0700	1.0400	1.0400	-5.455%	5	370	+10.577%
2026-01-08	1.1000	1.1000	1.1000	1.1000	+4.762%	1	365	+4.545%
2026-01-06	0.9700	1.0500	0.9700	1.0500	0.000%	7	364	+9.524%
2026-01-05	1.1700	1.1700	1.0500	1.0500	-16.667%	23	357	+9.524%
2026-01-02	1.2600	1.2600	1.2600	1.2600	-3.077%	10	347	-8.730%
2025-12-30	1.3000	1.3000	1.3000	1.3000	+4.000%	10	337	-11.538%
2025-12-26	1.2500	1.2500	1.2500	1.2500	+5.932%	1	330	-8.000%
2025-12-24	1.1800	1.1800	1.1800	1.1800	-5.600%	6	325	-2.542%
2025-12-15	1.2500	1.2500	1.2500	1.2500	+4.167%	157	325	-8.000%
2025-12-12	1.2000	1.2000	1.2000	1.2000	-17.241%	90	168	-4.167%
2025-11-25	1.4500	1.4500	1.4500	1.4500	0.000%	1	78	-20.690%
2025-11-14	1.4800	1.4800	1.4500	1.4500	0.000%	2	77	-20.690%
2025-11-13	1.4500	1.4500	1.4500	1.4500	-4.605%	10	75	-20.690%
2025-11-07	1.5100	1.5200	1.5100	1.5200	+1.333%	13	65	-24.342%
2025-11-06	1.3000	1.5000	1.3000	1.5000	+3.448%	8	75	-23.333%
2025-11-05	1.4500	1.4500	1.4500	1.4500	+3.571%	2	73	-20.690%
2025-11-04	1.3500	1.4000	1.3500	1.4000	+3.704%	4	71	-17.857%
2025-11-03	1.3500	1.3500	1.3500	1.3500	+3.846%	2	65	-14.815%
2025-10-31	1.2800	1.3000	1.2000	1.3000	+4.000%	7	65	-11.538%
2025-10-29	1.2500	1.2500	1.2500	1.2500	+8.696%	10	62	-8.000%
2025-10-24	1.1500	1.2500	1.1500	1.1500	-4.167%	10	52	0.000%
2025-10-23	1.1500	1.2000	1.1500	1.2000	0.000%	9	56	-4.167%
2025-10-22	1.2000	1.2000	1.2000	1.2000	-7.692%	2	47	-4.167%
2025-10-20	1.3000	1.3200	1.2000	1.3000	-1.515%	11	45	-11.538%
2025-10-17	1.2000	1.3200	1.2000	1.3200	+5.600%	6	34	-12.879%
2025-10-16	1.1000	1.2500	1.1000	1.2500	+38.889%	7	32	-8.000%
2025-10-15	0.9000	0.9000	0.9000	0.9000	-21.739%	3	25	+27.778%
2025-10-03	1.0400	1.1500	1.0400	1.1500	+2.679%	2	22	0.000%
2025-09-30	1.1000	1.1200	1.0900	1.1200	+4.673%	18	24	+2.679%
2025-09-29	1.0700	1.0700	1.0700	1.0700	+2.885%	1	7	+7.477%
2025-09-24	1.0400	1.0400	1.0400	1.0400	-4.587%	1	7	+10.577%
2025-09-23	1.1600	1.1600	1.0900	1.0900	-21.583%	4	6	+5.505%
2025-09-19	1.3900	1.3900	1.3900	1.3900	-6.711%	1	4	-17.266%
2025-09-18	1.4900	1.4900	1.4900	1.4900	-10.241%	1	3	-22.819%
2025-09-16	1.6600	1.6600	1.6600	1.6600	0.000%	2	2	-30.723%

.dark-mode .NQfBcZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NQfBcZ{ color: #333333; background-color: white; border: 2px solid #333333; }ABAT20270115P3ABAT Jan 15 2027 3.00 Put (ABAT270115P00003000)option OPRA

ABAT20270115P3
ABAT Jan 15 2027 3.00 Put (ABAT270115P00003000)
option OPRA