Dark

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

EOD

Sep 10, 2026

0.7500+4.167%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7500	0.7500	0.7500	0.7500	+4.167%	1	958	0.000%
2026-09-09	0.7200	0.7200	0.7200	0.7200	+2.857%	7	958	+4.167%
2026-09-08	0.7000	0.7000	0.7000	0.7000	-12.500%	15	951	+7.143%
2026-09-02	0.8000	0.8000	0.8000	0.8000	-5.882%	3	966	-6.250%
2026-08-27	0.8500	0.8500	0.8500	0.8500	-3.409%	25	969	-11.765%
2026-08-26	0.8800	0.8800	0.8800	0.8800	-5.376%	3	981	-14.773%
2026-08-24	0.9300	0.9300	0.9300	0.9300	-5.102%	25	981	-19.355%
2026-08-17	0.9800	0.9800	0.9800	0.9800	+3.158%	1	956	-23.469%
2026-08-12	0.9500	0.9500	0.9500	0.9500	-15.179%	1	956	-21.053%
2026-08-05	1.0500	1.1200	1.0500	1.1200	-1.754%	7	955	-33.036%
2026-08-04	1.1400	1.1400	1.1400	1.1400	-2.564%	20	948	-34.211%
2026-08-03	1.2000	1.2000	1.1700	1.1700	-4.098%	4	928	-35.897%
2026-07-31	1.2200	1.2200	1.2200	1.2200	+6.087%	1	926	-38.525%
2026-07-27	1.1500	1.1500	1.1500	1.1500	+7.477%	3	926	-34.783%
2026-07-21	1.1200	1.1300	0.9500	1.0700	-5.310%	47	929	-29.907%
2026-07-13	1.1300	1.1300	1.1300	1.1300	+6.604%	6	888	-33.628%
2026-07-08	1.0500	1.0600	1.0500	1.0600	+0.952%	8	894	-29.245%
2026-06-25	1.0500	1.0500	1.0500	1.0500	0.000%	5	891	-28.571%
2026-06-23	1.0500	1.0500	1.0500	1.0500	+10.526%	1	886	-28.571%
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	-19.355%
2026-06-15	0.7000	0.7000	0.7000	0.7000	-17.647%	1	873	+7.143%
2026-06-12	0.8500	0.8500	0.8500	0.8500	-5.556%	1	872	-11.765%
2026-06-09	0.9000	0.9000	0.9000	0.9000	+8.434%	25	872	-16.667%
2026-06-08	0.8000	0.8300	0.6900	0.8300	-2.353%	9	847	-9.639%
2026-06-05	0.8500	0.8500	0.8500	0.8500	+10.390%	1	843	-11.765%
2026-06-04	0.7700	0.7700	0.7700	0.7700	-3.750%	10	842	-2.597%
2026-06-03	0.8000	0.8000	0.8000	0.8000	+1.266%	10	852	-6.250%
2026-06-01	0.7900	0.7900	0.7900	0.7900	+12.857%	1	843	-5.063%
2026-05-29	0.7000	0.8000	0.7000	0.7000	+2.941%	55	842	+7.143%
2026-05-28	0.7500	0.8000	0.6800	0.6800	-9.333%	6	791	+10.294%
2026-05-27	0.8000	0.8300	0.7500	0.7500	-11.765%	14	787	0.000%
2026-05-26	0.8600	0.8600	0.8500	0.8500	-2.299%	4	788	-11.765%
2026-05-22	0.9000	0.9000	0.8700	0.8700	-3.333%	13	794	-13.793%
2026-05-21	1.0000	1.0000	0.9000	0.9000	-6.250%	24	814	-16.667%
2026-05-18	0.9100	0.9600	0.9100	0.9600	+20.000%	21	814	-21.875%
2026-05-15	0.8000	0.8000	0.8000	0.8000	-5.882%	1	793	-6.250%
2026-05-14	0.8200	0.8500	0.8200	0.8500	+6.250%	3	793	-11.765%
2026-05-13	0.7900	0.8200	0.7900	0.8000	-13.043%	4	794	-6.250%
2026-05-11	0.9200	0.9200	0.9200	0.9200	-8.000%	1	794	-18.478%
2026-05-08	1.0000	1.0000	1.0000	1.0000	+14.943%	1	794	-25.000%
2026-05-06	0.9000	0.9000	0.8700	0.8700	-10.309%	27	794	-13.793%
2026-04-30	0.9700	0.9700	0.9700	0.9700	+21.250%	100	771	-22.680%
2026-04-29	0.8000	1.1000	0.8000	0.8000	-13.043%	20	771	-6.250%
2026-04-27	0.9200	0.9200	0.9200	0.9200	-1.075%	1	754	-18.478%
2026-04-20	0.9300	0.9300	0.9300	0.9300	0.000%	6	754	-19.355%
2026-04-15	0.9300	0.9300	0.9300	0.9300	-12.264%	2	754	-19.355%
2026-04-13	1.0600	1.0600	1.0600	1.0600	-7.826%	52	752	-29.245%
2026-03-31	1.2000	1.2000	1.1500	1.1500	0.000%	2	700	-34.783%
2026-03-20	1.1100	1.1500	1.1100	1.1500	0.000%	12	699	-34.783%
2026-03-19	1.1000	1.1500	1.1000	1.1500	+4.545%	5	687	-34.783%
2026-03-18	1.1000	1.1000	1.1000	1.1000	+10.000%	2	683	-31.818%
2026-03-10	1.0000	1.0000	1.0000	1.0000	-4.762%	10	681	-25.000%
2026-03-06	1.2500	1.2600	1.0500	1.0500	-0.943%	307	681	-28.571%
2026-03-05	1.1000	1.1000	1.0600	1.0600	-3.636%	6	767	-29.245%
2026-02-25	1.1000	1.1000	1.1000	1.1000	+1.852%	10	776	-31.818%
2026-02-23	1.0800	1.0800	1.0800	1.0800	-0.917%	1	776	-30.556%
2026-02-20	0.7500	1.1500	0.7500	1.0900	-4.386%	8	775	-31.193%
2026-02-17	1.1000	1.1500	1.1000	1.1400	+5.556%	7	767	-34.211%
2026-02-13	1.0800	1.0800	1.0500	1.0800	+8.000%	3	757	-30.556%
2026-02-11	1.1000	1.1000	1.0000	1.0000	-9.091%	3	756	-25.000%
2026-02-10	1.1000	1.1000	1.1000	1.1000	+10.000%	1	757	-31.818%
2026-02-06	1.0000	1.0000	1.0000	1.0000	-7.407%	10	756	-25.000%
2026-02-02	1.0800	1.0800	1.0800	1.0800	-1.818%	250	746	-30.556%
2026-01-30	1.1100	1.1500	1.1000	1.1000	+4.762%	4	496	-31.818%
2026-01-29	1.0500	1.0500	1.0500	1.0500	+8.247%	1	496	-28.571%
2026-01-27	1.0000	1.1400	0.9700	0.9700	-3.000%	13	495	-22.680%
2026-01-23	1.0900	1.2400	0.9900	1.0000	0.000%	10	484	-25.000%
2026-01-22	1.0000	1.0000	1.0000	1.0000	-4.762%	20	474	-25.000%
2026-01-21	0.9300	1.0500	0.9300	1.0500	+5.000%	11	455	-28.571%
2026-01-20	0.9500	1.0000	0.9500	1.0000	+1.010%	72	448	-25.000%
2026-01-16	0.9600	0.9900	0.9600	0.9900	-2.941%	3	373	-24.242%
2026-01-12	1.0500	1.0500	1.0200	1.0200	-1.923%	3	373	-26.471%
2026-01-09	1.0700	1.0700	1.0400	1.0400	-5.455%	5	370	-27.885%
2026-01-08	1.1000	1.1000	1.1000	1.1000	+4.762%	1	365	-31.818%
2026-01-06	0.9700	1.0500	0.9700	1.0500	0.000%	7	364	-28.571%
2026-01-05	1.1700	1.1700	1.0500	1.0500	-16.667%	23	357	-28.571%
2026-01-02	1.2600	1.2600	1.2600	1.2600	-3.077%	10	347	-40.476%
2025-12-30	1.3000	1.3000	1.3000	1.3000	+4.000%	10	337	-42.308%
2025-12-26	1.2500	1.2500	1.2500	1.2500	+5.932%	1	330	-40.000%
2025-12-24	1.1800	1.1800	1.1800	1.1800	-5.600%	6	325	-36.441%
2025-12-15	1.2500	1.2500	1.2500	1.2500	+4.167%	157	325	-40.000%
2025-12-12	1.2000	1.2000	1.2000	1.2000	-17.241%	90	168	-37.500%
2025-11-25	1.4500	1.4500	1.4500	1.4500	0.000%	1	78	-48.276%
2025-11-14	1.4800	1.4800	1.4500	1.4500	0.000%	2	77	-48.276%
2025-11-13	1.4500	1.4500	1.4500	1.4500	-4.605%	10	75	-48.276%
2025-11-07	1.5100	1.5200	1.5100	1.5200	+1.333%	13	65	-50.658%
2025-11-06	1.3000	1.5000	1.3000	1.5000	+3.448%	8	75	-50.000%
2025-11-05	1.4500	1.4500	1.4500	1.4500	+3.571%	2	73	-48.276%
2025-11-04	1.3500	1.4000	1.3500	1.4000	+3.704%	4	71	-46.429%
2025-11-03	1.3500	1.3500	1.3500	1.3500	+3.846%	2	65	-44.444%
2025-10-31	1.2800	1.3000	1.2000	1.3000	+4.000%	7	65	-42.308%
2025-10-29	1.2500	1.2500	1.2500	1.2500	+8.696%	10	62	-40.000%
2025-10-24	1.1500	1.2500	1.1500	1.1500	-4.167%	10	52	-34.783%
2025-10-23	1.1500	1.2000	1.1500	1.2000	0.000%	9	56	-37.500%
2025-10-22	1.2000	1.2000	1.2000	1.2000	-7.692%	2	47	-37.500%
2025-10-20	1.3000	1.3200	1.2000	1.3000	-1.515%	11	45	-42.308%
2025-10-17	1.2000	1.3200	1.2000	1.3200	+5.600%	6	34	-43.182%
2025-10-16	1.1000	1.2500	1.1000	1.2500	+38.889%	7	32	-40.000%
2025-10-15	0.9000	0.9000	0.9000	0.9000	-21.739%	3	25	-16.667%
2025-10-03	1.0400	1.1500	1.0400	1.1500	+2.679%	2	22	-34.783%
2025-09-30	1.1000	1.1200	1.0900	1.1200	+4.673%	18	24	-33.036%
2025-09-29	1.0700	1.0700	1.0700	1.0700	+2.885%	1	7	-29.907%
2025-09-24	1.0400	1.0400	1.0400	1.0400	-4.587%	1	7	-27.885%
2025-09-23	1.1600	1.1600	1.0900	1.0900	-21.583%	4	6	-31.193%
2025-09-19	1.3900	1.3900	1.3900	1.3900	-6.711%	1	4	-46.043%
2025-09-18	1.4900	1.4900	1.4900	1.4900	-10.241%	1	3	-49.664%
2025-09-16	1.6600	1.6600	1.6600	1.6600	0.000%	2	2	-54.819%

.dark-mode .CtNbGB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CtNbGB{ 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