Dark

ABR20260717C8
ABR Jul 17 2026 8.00 Call (ABR260717C00008000)
option OPRA

EOD

Jul 1, 2026

0.0300-25.000%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0300	0.0300	0.0300	0.0300	-25.000%	5	1,060	0.000%
2026-06-04	0.0400	0.0400	0.0400	0.0400	-20.000%	3	1,064	-25.000%
2026-05-22	0.0500	0.0500	0.0500	0.0500	+25.000%	3	1,070	-40.000%
2026-05-20	0.0400	0.0400	0.0400	0.0400	-20.000%	13	1,070	-25.000%
2026-05-15	0.0500	0.0500	0.0500	0.0500	0.000%	50	1,076	-40.000%
2026-05-14	0.0500	0.0500	0.0500	0.0500	+25.000%	4	1,076	-40.000%
2026-05-13	0.0500	0.0500	0.0400	0.0400	-20.000%	7	1,110	-25.000%
2026-05-12	0.1000	0.1000	0.0300	0.0500	-50.000%	32	1,110	-40.000%
2026-05-11	0.1300	0.1500	0.0800	0.1000	-50.000%	196	1,110	-70.000%
2026-05-08	0.3300	0.3300	0.2000	0.2000	-64.912%	9	1,141	-85.000%
2026-05-07	0.7000	0.7000	0.5700	0.5700	-1.724%	18	1,136	-94.737%
2026-05-06	0.5500	0.5800	0.5500	0.5800	+28.889%	22	1,121	-94.828%
2026-05-05	0.4000	0.4500	0.4000	0.4500	-11.765%	12	1,104	-93.333%
2026-05-04	0.5000	0.5100	0.5000	0.5100	+15.909%	11	1,092	-94.118%
2026-05-01	0.4400	0.4400	0.4400	0.4400	+10.000%	1	1,088	-93.182%
2026-04-29	0.4800	0.4900	0.4000	0.4000	-33.333%	59	1,088	-92.500%
2026-04-28	0.5500	0.6000	0.5500	0.6000	+9.091%	41	1,031	-95.000%
2026-04-27	0.5000	0.5600	0.4800	0.5500	+10.000%	161	992	-94.545%
2026-04-24	0.5500	0.5500	0.4500	0.5000	+11.111%	113	856	-94.000%
2026-04-23	0.5000	0.5000	0.4000	0.4500	-25.000%	21	937	-93.333%
2026-04-21	0.6500	0.6500	0.6000	0.6000	-7.692%	31	927	-95.000%
2026-04-20	0.5000	0.6500	0.5000	0.6500	+22.642%	122	927	-95.385%
2026-04-17	0.5900	0.5900	0.5000	0.5300	+1.923%	54	824	-94.340%
2026-04-15	0.5500	0.5500	0.5000	0.5200	+15.556%	64	778	-94.231%
2026-04-14	0.4000	0.5000	0.4000	0.4500	+28.571%	4	765	-93.333%
2026-04-13	0.3500	0.3500	0.3500	0.3500	0.000%	50	761	-91.429%
2026-04-10	0.3500	0.4000	0.3500	0.3500	+2.941%	14	711	-91.429%
2026-04-09	0.3500	0.3500	0.3400	0.3400	-5.556%	14	697	-91.176%
2026-04-08	0.3800	0.3800	0.3600	0.3600	+2.857%	11	703	-91.667%
2026-04-07	0.3500	0.3500	0.3500	0.3500	-7.895%	2	698	-91.429%
2026-04-06	0.3800	0.3800	0.3800	0.3800	+8.571%	6	696	-92.105%
2026-04-02	0.3500	0.3500	0.3500	0.3500	-27.083%	1	686	-91.429%
2026-04-01	0.5000	0.5500	0.4800	0.4800	-4.000%	8	686	-93.750%
2026-03-31	0.4100	0.5200	0.4100	0.5000	+11.111%	8	679	-94.000%
2026-03-30	0.4300	0.6200	0.4300	0.4500	+9.756%	38	672	-93.333%
2026-03-27	0.4700	0.4700	0.4000	0.4100	-16.327%	3	692	-92.683%
2026-03-26	0.5100	0.5100	0.4900	0.4900	-3.922%	3	691	-93.878%
2026-03-25	0.5100	0.5100	0.5100	0.5100	-3.774%	13	688	-94.118%
2026-03-23	0.5400	0.5400	0.5300	0.5300	+15.217%	23	688	-94.340%
2026-03-20	0.5700	0.5700	0.4600	0.4600	-26.984%	6	666	-93.478%
2026-03-19	0.6600	0.6600	0.6300	0.6300	-13.699%	2	670	-95.238%
2026-03-16	0.6600	0.7300	0.6600	0.7300	+21.667%	3	670	-95.890%
2026-03-13	0.7400	0.7400	0.5800	0.6000	-13.043%	24	671	-95.000%
2026-03-11	0.7300	0.8100	0.6400	0.6900	-17.857%	143	671	-95.652%
2026-03-10	0.9400	0.9400	0.7300	0.8400	+3.704%	46	812	-96.429%
2026-03-09	0.8400	0.8500	0.7800	0.8100	-12.903%	73	769	-96.296%
2026-03-06	0.9300	0.9300	0.9300	0.9300	+6.897%	14	783	-96.774%
2026-03-05	1.0400	1.0400	0.8600	0.8700	-18.692%	8	797	-96.552%
2026-03-04	0.8000	1.1300	0.8000	1.0700	+33.750%	195	797	-97.196%
2026-03-03	0.8000	0.8000	0.8000	0.8000	-16.667%	1	606	-96.250%
2026-03-02	0.6200	0.9600	0.6000	0.9600	+128.571%	61	605	-96.875%
2026-02-27	1.0600	1.0600	0.4000	0.4200	+55.556%	345	565	-92.857%
2026-02-26	0.2700	0.2700	0.2700	0.2700	-10.000%	1	285	-88.889%
2026-02-25	0.3500	0.3700	0.3000	0.3000	-23.077%	13	277	-90.000%
2026-02-24	0.3900	0.4000	0.3900	0.3900	-7.143%	5	277	-92.308%
2026-02-23	0.4000	0.4500	0.4000	0.4200	+5.000%	23	272	-92.857%
2026-02-20	0.4000	0.4000	0.4000	0.4000	-6.977%	1	251	-92.500%
2026-02-19	0.4300	0.4300	0.4300	0.4300	+4.878%	40	251	-93.023%
2026-02-18	0.4700	0.4700	0.4000	0.4100	+2.500%	82	211	-92.683%
2026-02-17	0.4000	0.4000	0.4000	0.4000	-40.299%	1	189	-92.500%
2026-02-13	0.4300	0.6700	0.4000	0.6700	+15.517%	74	114	-95.522%
2026-02-04	0.5800	0.5800	0.5800	0.5800	-3.333%	1	114	-94.828%
2026-01-30	0.6000	0.6000	0.6000	0.6000	-9.091%	5	113	-95.000%
2026-01-29	0.7000	0.7000	0.6600	0.6600	+15.789%	6	113	-95.455%
2026-01-26	0.6200	0.6200	0.5700	0.5700	-16.176%	3	107	-94.737%
2026-01-23	0.6800	0.6800	0.6800	0.6800	-22.727%	1	104	-95.588%
2026-01-15	0.9000	0.9400	0.8800	0.8800	+18.919%	8	103	-96.591%
2026-01-14	0.7400	0.7400	0.7400	0.7400	+8.824%	3	102	-95.946%
2026-01-13	0.6800	0.6800	0.6800	0.6800	-9.333%	1	99	-95.588%
2026-01-12	0.7900	0.7900	0.7500	0.7500	+8.696%	44	99	-96.000%
2026-01-09	0.6900	0.6900	0.6900	0.6900	+6.154%	2	96	-95.652%
2026-01-08	0.6500	0.6500	0.6500	0.6500	-14.474%	40	94	-95.385%
2026-01-05	0.7600	0.7600	0.7600	0.7600	+11.765%	1	56	-96.053%
2026-01-02	0.6800	0.6800	0.6800	0.6800	-18.072%	2	56	-95.588%
2025-12-19	0.8900	0.8900	0.8300	0.8300	-7.778%	2	54	-96.386%
2025-12-18	0.9000	0.9000	0.9000	0.9000	-45.455%	1	55	-96.667%
2025-12-11	1.6500	1.6500	1.6500	1.6500	+17.857%	1	54	-98.182%
2025-12-09	1.4000	1.4000	1.4000	1.4000	+12.000%	4	55	-97.857%
2025-12-01	1.2500	1.2500	1.2500	1.2500	-22.360%	1	51	-97.600%
2025-11-26	1.6100	1.6100	1.6100	1.6100	0.000%	50	0	-98.137%