Dark

ABCL20270115P5
ABCL Jan 15 2027 5.00 Put (ABCL270115P00005000)
option OPRA

EOD

Sep 21, 2026

0.1000-33.333%(-0.0500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1000	0.1000	0.1000	0.1000	-33.333%	7	2,418	0.000%
2026-08-28	0.1500	0.1500	0.1500	0.1500	+50.000%	4	2,413	-33.333%
2026-08-26	0.1000	0.1000	0.1000	0.1000	-23.077%	15	2,413	0.000%
2026-08-25	0.2000	0.2000	0.1300	0.1300	-35.000%	12	2,412	-23.077%
2026-08-24	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,412	-50.000%
2026-08-21	0.2000	0.2000	0.2000	0.2000	0.000%	28	2,412	-50.000%
2026-08-19	0.2000	0.2000	0.2000	0.2000	+25.000%	1	2,427	-50.000%
2026-08-18	0.1500	0.1600	0.1500	0.1600	-5.882%	5	2,428	-37.500%
2026-08-17	0.2300	0.2700	0.1700	0.1700	-15.000%	21	2,423	-41.176%
2026-08-14	0.6000	0.6000	0.2000	0.2000	-20.000%	3	2,409	-50.000%
2026-08-13	0.4500	0.4500	0.2300	0.2500	+4.167%	14	2,410	-60.000%
2026-08-12	0.2900	0.2900	0.2400	0.2400	-4.000%	2	2,410	-58.333%
2026-08-11	0.3100	0.3100	0.2500	0.2500	-13.793%	15	2,409	-60.000%
2026-08-10	0.3300	0.3300	0.2500	0.2900	-57.353%	220	2,399	-65.517%
2026-08-07	0.6800	0.6800	0.6800	0.6800	-9.333%	1	2,551	-85.294%
2026-08-06	0.8800	0.8800	0.7500	0.7500	-21.053%	2	2,551	-86.667%
2026-08-05	0.9500	0.9500	0.9500	0.9500	+17.284%	20	2,549	-89.474%
2026-08-04	0.8100	0.8100	0.8100	0.8100	-10.000%	25	2,569	-87.654%
2026-08-03	0.9000	0.9000	0.9000	0.9000	-11.765%	5	2,569	-88.889%
2026-07-31	1.0200	1.0200	1.0200	1.0200	-2.857%	1	2,569	-90.196%
2026-07-29	1.1000	1.1000	1.0500	1.0500	-7.895%	60	2,570	-90.476%
2026-07-28	1.2000	1.2000	1.1000	1.1400	+3.636%	28	2,511	-91.228%
2026-07-27	1.1700	1.1700	1.1000	1.1000	-4.348%	83	2,531	-90.909%
2026-07-24	1.0600	1.1500	1.0500	1.1500	+12.745%	32	2,534	-91.304%
2026-07-23	1.0500	1.0700	1.0200	1.0200	+2.000%	76	2,534	-90.196%
2026-07-21	1.0500	1.1000	1.0000	1.0000	0.000%	31	2,533	-90.000%
2026-07-20	1.0200	1.0200	1.0000	1.0000	-11.504%	45	2,533	-90.000%
2026-07-17	1.2400	1.2400	1.1300	1.1300	+13.000%	20	2,533	-91.150%
2026-07-16	1.0000	1.0000	1.0000	1.0000	0.000%	5	2,517	-90.000%
2026-07-14	1.0000	1.1600	0.7500	1.0000	+11.111%	342	2,512	-90.000%
2026-07-13	0.9000	0.9000	0.9000	0.9000	+20.000%	1	2,850	-88.889%
2026-07-08	0.7500	0.7500	0.7500	0.7500	-3.846%	1	2,850	-86.667%
2026-07-06	0.7800	0.7800	0.7800	0.7800	-8.235%	1	2,849	-87.179%
2026-06-29	0.7000	0.8500	0.7000	0.8500	-5.556%	121	2,849	-88.235%
2026-06-25	1.0500	1.0500	0.9000	0.9000	-14.286%	45	2,842	-88.889%
2026-06-24	1.0500	1.0500	1.0500	1.0500	-8.696%	3	2,882	-90.476%
2026-06-22	1.1500	1.1500	1.1500	1.1500	-17.857%	2	2,881	-91.304%
2026-06-11	1.4000	1.4000	1.4000	1.4000	0.000%	2	2,881	-92.857%
2026-06-10	1.2200	1.4000	1.2200	1.4000	+3.704%	4	2,879	-92.857%
2026-06-09	1.3500	1.3500	1.3500	1.3500	+2.273%	500	2,878	-92.593%
2026-06-08	1.3200	1.3200	1.3200	1.3200	-5.714%	1	2,626	-92.424%
2026-06-05	1.2700	1.4000	1.2000	1.4000	+12.000%	25	2,626	-92.857%
2026-06-03	1.2000	1.2500	1.2000	1.2500	+19.048%	101	2,623	-92.000%
2026-06-02	1.0500	1.0500	1.0500	1.0500	-4.545%	100	2,522	-90.476%
2026-06-01	1.1000	1.1000	1.0600	1.1000	-8.333%	111	2,422	-90.909%
2026-05-28	1.3500	1.3500	1.2000	1.2000	-11.111%	2	2,331	-91.667%
2026-05-27	1.3500	1.3500	1.3500	1.3500	0.000%	1	2,330	-92.593%
2026-05-22	1.3000	1.3500	1.3000	1.3500	-10.596%	24	2,329	-92.593%
2026-05-21	1.5300	1.6100	1.1000	1.5100	-1.948%	1,080	1,454	-93.377%
2026-05-20	1.5300	1.6200	1.4700	1.5400	-28.372%	1,000	1,454	-93.506%
2026-05-19	1.8500	2.1500	1.6500	2.1500	+4.878%	128	546	-95.349%
2026-05-18	1.8500	2.1500	1.7500	2.0500	+15.819%	100	546	-95.122%
2026-05-15	1.8200	2.0200	1.5800	1.7700	+19.595%	70	546	-94.350%
2026-05-14	1.6000	1.6000	1.3500	1.4800	-13.953%	38	546	-93.243%
2026-05-13	1.5000	1.7500	1.2500	1.7200	+21.986%	115	544	-94.186%
2026-05-12	1.2800	1.4100	1.2800	1.4100	-0.704%	11	544	-92.908%
2026-05-07	1.4500	1.4600	1.3500	1.4200	+5.185%	12	544	-92.958%
2026-05-06	1.5400	1.7200	1.2500	1.3500	-16.667%	31	544	-92.593%
2026-05-04	1.5000	1.6600	1.3900	1.6200	-14.737%	92	524	-93.827%
2026-05-01	1.7900	2.0600	1.7200	1.9000	+2.703%	15	524	-94.737%
2026-04-30	1.8600	2.0400	1.7500	1.8500	-17.040%	52	524	-94.595%
2026-04-29	1.8500	2.2300	1.8500	2.2300	+31.176%	30	524	-95.516%
2026-04-28	1.7200	1.8500	1.5800	1.7000	-5.556%	284	534	-94.118%
2026-04-27	1.7500	2.0000	1.5500	1.8000	-4.255%	246	534	-94.444%
2026-04-24	2.1300	2.1300	1.8800	1.8800	-8.293%	11	534	-94.681%
2026-04-23	1.7500	2.1500	1.6000	2.0500	+2.500%	241	545	-95.122%
2026-04-22	1.9800	2.2600	1.8300	2.0000	-10.714%	244	513	-95.000%
2026-04-21	2.1000	2.3500	1.8500	2.2400	+5.660%	585	485	-95.536%
2026-04-20	2.0800	2.4100	1.9000	2.1200	-6.608%	660	440	-95.283%
2026-04-16	2.1600	2.5200	2.1000	2.2700	-6.584%	102	320	-95.595%
2026-04-14	2.1700	2.4300	1.9500	2.4300	+23.350%	78	297	-95.885%
2026-04-01	1.9700	1.9700	1.9700	1.9700	-15.086%	13	294	-94.924%
2026-03-31	2.1600	2.5000	2.1600	2.3200	-9.020%	107	281	-95.690%
2026-03-30	1.8700	2.5500	1.8700	2.5500	-5.556%	20	174	-96.078%
2026-02-12	2.7000	2.7000	2.7000	2.7000	-1.818%	5	164	-96.296%
2026-02-06	2.7500	2.7500	2.7500	2.7500	+26.147%	5	159	-96.364%
2026-02-04	2.1800	2.1800	2.1800	2.1800	-11.020%	11	164	-95.413%
2026-01-28	2.0000	2.4500	2.0000	2.4500	+31.720%	8	153	-95.918%
2026-01-23	1.8600	1.8600	1.8600	1.8600	-7.000%	1	157	-94.624%
2026-01-22	1.5000	2.0000	1.5000	2.0000	-12.281%	20	156	-95.000%
2026-01-14	2.3000	2.3000	2.2700	2.2800	+14.000%	5	136	-95.614%
2026-01-12	1.6000	2.0000	1.6000	2.0000	-6.542%	6	136	-95.000%
2026-01-09	2.0500	2.6300	2.0500	2.1400	-10.833%	10	130	-95.327%
2026-01-06	2.4000	2.4000	2.4000	2.4000	-5.512%	2	125	-95.833%
2025-12-30	2.5400	2.5400	2.5400	2.5400	+1.600%	1	125	-96.063%
2025-12-24	2.5000	2.5000	2.5000	2.5000	+2.041%	1	125	-96.000%
2025-12-17	2.4500	2.4500	2.4500	2.4500	-3.162%	3	125	-95.918%
2025-12-08	2.5300	2.5300	2.5300	2.5300	-0.784%	10	122	-96.047%
2025-11-18	2.5500	2.5500	2.5500	2.5500	+13.333%	2	122	-96.078%
2025-11-12	2.2500	2.2500	2.2500	2.2500	-2.174%	1	122	-95.556%
2025-11-07	2.3000	2.3000	2.3000	2.3000	+14.428%	20	121	-95.652%
2025-11-05	2.0500	2.0500	1.9800	2.0100	-25.556%	10	101	-95.025%
2025-10-31	2.7000	2.7000	2.7000	2.7000	+50.000%	20	111	-96.296%
2025-10-17	1.8000	1.8000	1.8000	1.8000	-5.263%	3	91	-94.444%
2025-10-15	1.9000	1.9000	1.9000	1.9000	+3.261%	1	94	-94.737%
2025-10-10	1.8400	1.8400	1.8400	1.8400	+21.854%	1	93	-94.565%
2025-10-09	1.5100	1.5100	1.5100	1.5100	+15.267%	1	92	-93.377%
2025-10-08	1.6200	1.6200	1.3100	1.3100	-25.143%	2	91	-92.366%
2025-10-06	1.7400	1.7500	1.7400	1.7500	-0.568%	10	89	-94.286%
2025-10-03	1.7600	1.7600	1.7600	1.7600	+5.389%	1	89	-94.318%
2025-10-02	1.6700	1.6700	1.6700	1.6700	-1.765%	5	88	-94.012%
2025-10-01	1.7000	1.7700	1.2500	1.7000	-10.053%	71	83	-94.118%
2025-09-30	1.9100	1.9100	1.8900	1.8900	+8.000%	10	12	-94.709%
2025-09-23	1.7500	1.7500	1.7500	1.7500	+19.048%	2	2	-94.286%
2025-09-22	1.4700	1.4700	1.4700	1.4700	0.000%	1	1	-93.197%

.dark-mode .q3gjzt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q3gjzt{ color: #333333; background-color: white; border: 2px solid #333333; }ABCL20270115P5ABCL Jan 15 2027 5.00 Put (ABCL270115P00005000)option OPRA

ABCL20270115P5
ABCL Jan 15 2027 5.00 Put (ABCL270115P00005000)
option OPRA