Dark

ABR20250516C15
ABR May 16 2025 15.00 Call (ABR250516C00015000)
option OPRA

EOD

May 8, 2025

0.0500-61.538%(-0.0800)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.05	0.05	0.05	0.05	-61.538%	3	15,833	0.000%
2025-05-02	0.03	0.13	0.03	0.13	+333.333%	8	15,836	-61.538%
2025-04-30	0.03	0.03	0.03	0.03	+50.000%	2	15,838	+66.667%
2025-04-29	0.03	0.03	0.02	0.02	0.000%	35	15,838	+150.000%
2025-04-28	0.02	0.02	0.02	0.02	+100.000%	3	20,821	+150.000%
2025-04-25	0.02	0.02	0.01	0.01	-50.000%	40	20,821	+400.000%
2025-04-24	0.02	0.02	0.02	0.02	-33.333%	8	20,821	+150.000%
2025-04-23	0.03	0.03	0.03	0.03	+200.000%	9	20,829	+66.667%
2025-04-22	0.01	0.02	0.01	0.01	0.000%	10	20,820	+400.000%
2025-04-21	0.01	0.02	0.01	0.01	-50.000%	4	20,810	+400.000%
2025-04-17	0.03	0.03	0.01	0.02	+100.000%	32	20,835	+150.000%
2025-04-16	0.01	0.01	0.01	0.01	-75.000%	10	20,835	+400.000%
2025-04-15	0.01	0.04	0.01	0.04	+100.000%	7	20,825	+25.000%
2025-04-14	0.01	0.02	0.01	0.02	-33.333%	49	20,830	+150.000%
2025-04-11	0.03	0.03	0.03	0.03	-25.000%	6	15,873	+66.667%
2025-04-09	0.06	0.06	0.04	0.04	-20.000%	3	15,870	+25.000%
2025-04-08	0.05	0.05	0.05	0.05	-44.444%	4	15,871	0.000%
2025-04-07	0.09	0.09	0.09	0.09	+50.000%	40	15,872	-44.444%
2025-04-04	0.10	0.10	0.06	0.06	0.000%	54	15,912	-16.667%
2025-04-02	0.06	0.06	0.06	0.06	-40.000%	19	15,909	-16.667%
2025-04-01	0.07	0.10	0.07	0.10	+11.111%	4	15,928	-50.000%
2025-03-28	0.09	0.09	0.09	0.09	+50.000%	3,000	15,928	-44.444%
2025-03-27	0.06	0.06	0.06	0.06	+50.000%	9	15,424	-16.667%
2025-03-25	0.05	0.09	0.04	0.04	-42.857%	2,046	15,416	+25.000%
2025-03-24	0.05	0.11	0.05	0.07	-46.154%	39	13,390	-28.571%
2025-03-21	0.19	0.19	0.13	0.13	-40.909%	78	13,351	-61.538%
2025-03-20	0.19	0.23	0.17	0.22	-8.333%	281	13,370	-77.273%
2025-03-18	0.12	0.25	0.12	0.24	+84.615%	523	13,226	-79.167%
2025-03-17	0.10	0.13	0.10	0.13	-23.529%	864	12,954	-61.538%
2025-03-14	0.15	0.17	0.14	0.17	+54.545%	374	12,950	-70.588%
2025-03-13	0.11	0.11	0.11	0.11	-42.105%	45	12,763	-54.545%
2025-03-12	0.15	0.19	0.15	0.19	+11.765%	115	12,763	-73.684%
2025-03-10	0.18	0.22	0.17	0.17	+21.429%	23	12,693	-70.588%
2025-03-07	0.13	0.14	0.13	0.14	+75.000%	22	12,676	-64.286%
2025-03-06	0.10	0.10	0.08	0.08	-20.000%	2	12,665	-37.500%
2025-03-05	0.13	0.13	0.10	0.10	+66.667%	20	12,665	-50.000%
2025-03-04	0.05	0.07	0.05	0.06	-33.333%	8	12,665	-16.667%
2025-03-03	0.07	0.09	0.07	0.09	+12.500%	18	12,661	-44.444%
2025-02-28	0.08	0.08	0.08	0.08	-20.000%	2	12,679	-37.500%
2025-02-27	0.10	0.10	0.10	0.10	0.000%	5	12,678	-50.000%
2025-02-26	0.09	0.10	0.09	0.10	0.000%	25	12,683	-50.000%
2025-02-25	0.08	0.11	0.08	0.10	0.000%	44	12,676	-50.000%
2025-02-24	0.09	0.18	0.05	0.10	-33.333%	4,232	12,715	-50.000%
2025-02-21	0.38	0.38	0.01	0.15	-40.000%	1,872	12,764	-66.667%
2025-02-20	0.26	0.26	0.22	0.25	+8.696%	147	12,754	-80.000%
2025-02-19	0.23	0.23	0.23	0.23	-11.538%	10	12,729	-78.261%
2025-02-18	0.23	0.27	0.23	0.26	0.000%	42	12,729	-80.769%
2025-02-14	0.23	0.27	0.23	0.26	+4.000%	102	12,729	-80.769%
2025-02-13	0.26	0.26	0.20	0.25	+19.048%	2,298	12,729	-80.000%
2025-02-12	0.24	0.24	0.20	0.21	-16.000%	3,035	11,473	-76.190%
2025-02-11	0.25	0.25	0.23	0.25	-16.667%	16	8,713	-80.000%
2025-02-10	0.26	0.30	0.20	0.30	+50.000%	5	8,697	-83.333%
2025-02-07	0.20	0.20	0.20	0.20	-33.333%	52	8,692	-75.000%
2025-02-06	0.30	0.30	0.30	0.30	+11.111%	4	8,666	-83.333%
2025-02-05	0.31	0.33	0.27	0.27	-12.903%	3,609	8,662	-81.481%
2025-02-04	0.27	0.31	0.27	0.31	+55.000%	5,004	5,527	-83.871%
2025-02-03	0.20	0.20	0.20	0.20	-20.000%	1	523	-75.000%
2025-01-31	0.25	0.25	0.25	0.25	+25.000%	10	524	-80.000%
2025-01-29	0.20	0.20	0.20	0.20	-20.000%	50	524	-75.000%
2025-01-28	0.25	0.25	0.25	0.25	-24.242%	1	474	-80.000%
2025-01-27	0.30	0.33	0.30	0.33	0.000%	11	473	-84.848%
2025-01-24	0.33	0.33	0.33	0.33	+10.000%	2	476	-84.848%
2025-01-22	0.34	0.34	0.30	0.30	-6.250%	3	476	-83.333%
2025-01-21	0.39	0.40	0.32	0.32	-3.030%	32	476	-84.375%
2025-01-17	0.50	0.50	0.16	0.33	-17.500%	40	482	-84.848%
2025-01-16	0.39	0.40	0.36	0.40	-9.091%	30	482	-87.500%
2025-01-15	0.44	0.44	0.44	0.44	+29.412%	17	489	-88.636%
2025-01-14	0.34	0.34	0.34	0.34	+21.429%	3	489	-85.294%
2025-01-13	0.25	0.28	0.25	0.28	-12.500%	4	486	-82.143%
2025-01-10	0.32	0.32	0.32	0.32	-5.882%	2	482	-84.375%
2025-01-08	0.36	0.36	0.34	0.34	-10.526%	3	478	-85.294%
2025-01-07	0.44	0.44	0.38	0.38	-24.000%	2	478	-86.842%
2025-01-06	0.50	0.50	0.50	0.50	+6.383%	23	476	-90.000%
2025-01-03	0.50	0.50	0.47	0.47	+2.174%	16	453	-89.362%
2025-01-02	0.45	0.50	0.45	0.46	+24.324%	27	445	-89.130%
2024-12-30	0.37	0.37	0.37	0.37	-26.000%	1	420	-86.486%
2024-12-24	0.50	0.50	0.50	0.50	-9.091%	18	407	-90.000%
2024-12-23	0.50	0.55	0.45	0.55	-8.333%	55	407	-90.909%
2024-12-20	0.60	0.60	0.60	0.60	-4.762%	1	352	-91.667%
2024-12-19	0.70	0.70	0.63	0.63	-25.882%	17	351	-92.063%
2024-12-17	0.86	0.86	0.85	0.85	+6.250%	148	358	-94.118%
2024-12-13	0.82	0.82	0.80	0.80	+77.778%	6	210	-93.750%
2024-12-09	0.85	0.85	0.45	0.45	-44.444%	120	207	-88.889%
2024-12-04	0.80	0.81	0.80	0.81	-7.955%	16	92	-93.827%
2024-12-03	0.88	0.99	0.88	0.88	-12.000%	17	76	-94.318%
2024-12-02	1.00	1.00	1.00	1.00	-25.373%	13	64	-95.000%
2024-11-27	1.34	1.34	1.34	1.34	+11.667%	1	50	-96.269%
2024-11-22	1.20	1.20	1.20	1.20	-17.808%	10	50	-95.833%
2024-11-13	1.45	1.46	1.45	1.46	-2.013%	2	45	-96.575%
2024-11-11	1.52	1.52	1.49	1.49	+6.429%	2	43	-96.644%
2024-10-28	1.40	1.40	1.40	1.40	-3.448%	1	41	-96.429%
2024-10-23	1.45	1.45	1.45	1.45	+11.538%	3	40	-96.552%
2024-10-22	1.30	1.30	1.30	1.30	+4.000%	27	37	-96.154%
2024-10-21	1.25	1.25	1.25	1.25	-16.667%	1	10	-96.000%
2024-10-18	1.50	1.50	1.50	1.50	-6.250%	4	9	-96.667%
2024-10-16	1.60	1.60	1.60	1.60	+28.000%	2	0	-96.875%
2024-10-15	1.27	1.27	1.25	1.25	0.000%	12	0	-96.000%