Dark

ABR20260717C9
ABR Jul 17 2026 9.00 Call (ABR260717C00009000)
option OPRA

EOD

Jul 1, 2026

0.0200-33.333%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0200	0.0200	0.0200	0.0200	-33.333%	2	1,542	0.000%
2026-06-12	0.1000	0.1000	0.0300	0.0300	0.000%	33	1,542	-33.333%
2026-06-10	0.0300	0.0300	0.0300	0.0300	+50.000%	12	1,572	-33.333%
2026-06-09	0.0200	0.0200	0.0200	0.0200	-60.000%	5	1,572	0.000%
2026-06-05	0.0500	0.0500	0.0500	0.0500	0.000%	2	1,577	-60.000%
2026-06-04	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,575	-60.000%
2026-06-03	0.0500	0.0500	0.0500	0.0500	0.000%	2	1,575	-60.000%
2026-05-29	0.0500	0.0500	0.0500	0.0500	-28.571%	11	1,575	-60.000%
2026-05-28	0.0700	0.0700	0.0700	0.0700	+133.333%	8	1,575	-71.429%
2026-05-26	0.0300	0.0300	0.0300	0.0300	0.000%	1	1,583	-33.333%
2026-05-21	0.0300	0.0300	0.0300	0.0300	-40.000%	1	1,584	-33.333%
2026-05-19	0.0500	0.0500	0.0500	0.0500	+25.000%	10	1,584	-60.000%
2026-05-18	0.0500	0.0500	0.0400	0.0400	-50.000%	34	1,584	-50.000%
2026-05-15	0.0800	0.0800	0.0800	0.0800	+60.000%	2	1,584	-75.000%
2026-05-14	0.0500	0.0500	0.0500	0.0500	-16.667%	10	1,584	-60.000%
2026-05-13	0.0500	0.0600	0.0500	0.0600	+50.000%	62	1,616	-66.667%
2026-05-12	0.0400	0.0400	0.0300	0.0400	-20.000%	42	1,616	-50.000%
2026-05-11	0.0700	0.1000	0.0300	0.0500	0.000%	89	1,616	-60.000%
2026-05-08	0.0700	0.1000	0.0500	0.0500	-82.759%	16	1,683	-60.000%
2026-05-07	0.2500	0.3300	0.2500	0.2900	+31.818%	279	1,691	-93.103%
2026-05-06	0.2200	0.2200	0.2200	0.2200	+46.667%	5	1,553	-90.909%
2026-05-05	0.1500	0.1500	0.1500	0.1500	0.000%	32	1,553	-86.667%
2026-05-04	0.1800	0.2100	0.1500	0.1500	0.000%	137	1,528	-86.667%
2026-04-29	0.1800	0.1800	0.1500	0.1500	-21.053%	32	1,448	-86.667%
2026-04-28	0.1900	0.1900	0.1900	0.1900	-24.000%	1	1,468	-89.474%
2026-04-23	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,469	-92.000%
2026-04-22	0.2500	0.2500	0.2500	0.2500	0.000%	5	1,469	-92.000%
2026-04-21	0.2000	0.2500	0.2000	0.2500	+8.696%	60	1,445	-92.000%
2026-04-20	0.2000	0.2300	0.1500	0.2300	+4.545%	102	1,445	-91.304%
2026-04-17	0.2000	0.2200	0.2000	0.2200	+10.000%	7	1,434	-90.909%
2026-04-16	0.2000	0.2000	0.2000	0.2000	+5.263%	10	1,434	-90.000%
2026-04-15	0.1900	0.2200	0.1500	0.1900	+5.556%	136	1,444	-89.474%
2026-04-14	0.1800	0.1800	0.1800	0.1800	+20.000%	6	1,376	-88.889%
2026-04-13	0.1200	0.1500	0.1200	0.1500	0.000%	16	1,376	-86.667%
2026-04-10	0.1500	0.1500	0.1500	0.1500	0.000%	21	1,376	-86.667%
2026-04-09	0.1600	0.1600	0.1500	0.1500	-6.250%	16	1,397	-86.667%
2026-04-08	0.1700	0.2000	0.1600	0.1600	-11.111%	13	1,412	-87.500%
2026-04-07	0.2000	0.2000	0.1700	0.1800	-10.000%	85	1,405	-88.889%
2026-04-06	0.2000	0.2000	0.2000	0.2000	+11.111%	2	1,330	-90.000%
2026-04-02	0.1800	0.1800	0.1800	0.1800	-21.739%	1	1,327	-88.889%
2026-04-01	0.2300	0.2300	0.2300	0.2300	+15.000%	3	1,327	-91.304%
2026-03-31	0.2000	0.2000	0.2000	0.2000	0.000%	22	1,324	-90.000%
2026-03-30	0.2400	0.2400	0.2000	0.2000	-9.091%	72	1,324	-90.000%
2026-03-27	0.2400	0.2400	0.2200	0.2200	-12.000%	116	1,268	-90.909%
2026-03-26	0.2100	0.2500	0.2100	0.2500	+25.000%	12	1,253	-92.000%
2026-03-25	0.2000	0.2000	0.2000	0.2000	-20.000%	4	1,241	-90.000%
2026-03-24	0.2500	0.2500	0.2500	0.2500	-7.407%	5	1,237	-92.000%
2026-03-23	0.2600	0.2700	0.2600	0.2700	+8.000%	40	1,237	-92.593%
2026-03-20	0.2500	0.2500	0.2500	0.2500	-16.667%	5	1,244	-92.000%
2026-03-19	0.3000	0.3000	0.3000	0.3000	-3.226%	10	1,239	-93.333%
2026-03-17	0.3500	0.3500	0.3100	0.3100	-8.824%	5	1,249	-93.548%
2026-03-16	0.3000	0.3400	0.3000	0.3400	0.000%	46	1,245	-94.118%
2026-03-13	0.3400	0.3400	0.3400	0.3400	0.000%	10	1,211	-94.118%
2026-03-11	0.4000	0.4000	0.3400	0.3400	-5.556%	5	1,201	-94.118%
2026-03-10	0.3600	0.3600	0.3600	0.3600	-18.182%	2	1,199	-94.444%
2026-03-09	0.4500	0.4500	0.3900	0.4400	-15.385%	31	1,201	-95.455%
2026-03-06	0.5000	0.5200	0.5000	0.5200	-1.887%	64	1,194	-96.154%
2026-03-05	0.5300	0.5700	0.5300	0.5300	-11.667%	18	1,192	-96.226%
2026-03-04	0.4100	0.6400	0.4100	0.6000	+42.857%	1,111	1,183	-96.667%
2026-03-03	0.3600	0.4300	0.3600	0.4200	-20.755%	44	383	-95.238%
2026-03-02	0.3500	0.5300	0.3500	0.5300	+70.968%	90	339	-96.226%
2026-02-27	0.2100	0.3100	0.2000	0.3100	+93.750%	11	249	-93.548%
2026-02-26	0.1600	0.1600	0.1600	0.1600	-20.000%	1	238	-87.500%
2026-02-24	0.2000	0.2000	0.2000	0.2000	0.000%	1	237	-90.000%
2026-02-23	0.1900	0.2000	0.1700	0.2000	-9.091%	10	236	-90.000%
2026-02-19	0.2000	0.2400	0.2000	0.2200	+10.000%	7	227	-90.909%
2026-02-18	0.2000	0.2000	0.2000	0.2000	-33.333%	5	227	-90.000%
2026-02-13	0.3000	0.3000	0.3000	0.3000	0.000%	19	208	-93.333%
2026-02-11	0.2800	0.3000	0.2800	0.3000	-11.765%	12	208	-93.333%
2026-02-10	0.3400	0.3400	0.3400	0.3400	+13.333%	1	196	-94.118%
2026-02-09	0.2100	0.3000	0.2100	0.3000	0.000%	20	195	-93.333%
2026-02-04	0.3000	0.3000	0.3000	0.3000	+3.448%	2	175	-93.333%
2026-02-02	0.2900	0.2900	0.2900	0.2900	-6.452%	5	175	-93.103%
2026-01-30	0.3100	0.3100	0.3100	0.3100	-22.500%	1	170	-93.548%
2026-01-29	0.4000	0.4000	0.4000	0.4000	+42.857%	5	169	-95.000%
2026-01-28	0.2800	0.2800	0.2800	0.2800	-12.500%	12	164	-92.857%
2026-01-27	0.3100	0.3600	0.3100	0.3200	-21.951%	8	152	-93.750%
2026-01-22	0.4100	0.4100	0.4100	0.4100	+36.667%	1	158	-95.122%
2026-01-20	0.3000	0.3000	0.3000	0.3000	-42.308%	2	157	-93.333%
2026-01-15	0.2900	0.5200	0.2900	0.5200	+36.842%	14	155	-96.154%
2026-01-12	0.3900	0.3900	0.3800	0.3800	-5.000%	3	141	-94.737%
2026-01-08	0.3200	0.4000	0.3200	0.4000	+42.857%	16	139	-95.000%
2026-01-05	0.5600	0.5600	0.2800	0.2800	-26.316%	51	77	-92.857%
2025-12-30	0.4500	0.4600	0.3800	0.3800	-15.556%	13	77	-94.737%
2025-12-29	0.4500	0.4500	0.4500	0.4500	+15.385%	1	66	-95.556%
2025-12-26	0.3900	0.3900	0.3900	0.3900	+11.429%	1	66	-94.872%
2025-12-23	0.3700	0.3900	0.3500	0.3500	-5.405%	10	65	-94.286%
2025-12-22	0.3700	0.3700	0.3700	0.3700	-42.188%	1	56	-94.595%
2025-12-15	0.6400	0.6400	0.6400	0.6400	-13.514%	2	56	-96.875%
2025-12-08	0.7400	0.7400	0.7400	0.7400	+23.333%	1	54	-97.297%
2025-12-01	0.6000	0.6000	0.6000	0.6000	-40.000%	20	53	-96.667%
2025-11-26	0.9500	1.0000	0.9500	1.0000	0.000%	33	0	-98.000%