Dark

ABR20260717P7
ABR Jul 17 2026 7.00 Put (ABR260717P00007000)
option OPRA

EOD

Jul 1, 2026

1.65+0.610%(+0.01)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.6100	1.6700	1.5900	1.6500	+0.610%	16	81	0.000%
2026-06-30	1.6400	1.6400	1.6400	1.6400	-13.684%	1	77	+0.610%
2026-06-26	1.8900	1.9000	1.8900	1.9000	-2.564%	2	78	-13.158%
2026-06-22	1.8800	1.9500	1.8800	1.9500	+9.551%	4	80	-15.385%
2026-06-18	1.6900	1.8500	1.6900	1.7800	-1.111%	8	80	-7.303%
2026-06-15	1.6500	1.8000	1.6500	1.8000	-1.099%	9	90	-8.333%
2026-06-11	1.7300	1.8200	1.7300	1.8200	+1.676%	6	241	-9.341%
2026-06-10	1.7300	1.7900	1.7300	1.7900	+5.294%	8	238	-7.821%
2026-06-05	1.4900	1.7000	1.4900	1.7000	+15.646%	17	1,060	-2.941%
2026-06-04	1.4700	1.4700	1.4700	1.4700	-11.976%	2	1,060	+12.245%
2026-06-02	1.6700	1.6700	1.6700	1.6700	+34.677%	4	1,066	-1.198%
2026-06-01	1.2400	1.2400	1.2400	1.2400	-4.615%	4	1,062	+33.065%
2026-05-29	1.3000	1.3000	1.3000	1.3000	-8.451%	1	1,066	+26.923%
2026-05-28	1.4200	1.4200	1.4200	1.4200	-8.387%	3	1,065	+16.197%
2026-05-26	1.4800	1.5500	1.4800	1.5500	+19.231%	13	1,068	+6.452%
2026-05-22	1.3000	1.3000	1.3000	1.3000	+3.175%	1	1,081	+26.923%
2026-05-21	1.4700	1.5000	1.2600	1.2600	-10.000%	4	1,081	+30.952%
2026-05-20	1.3800	1.4000	1.3800	1.4000	+7.692%	4	1,081	+17.857%
2026-05-19	1.3000	1.3000	1.3000	1.3000	-3.704%	1	1,080	+26.923%
2026-05-15	1.3700	1.3700	1.3500	1.3500	-3.571%	100	1,080	+22.222%
2026-05-14	1.2000	1.4000	1.2000	1.4000	-6.667%	31	1,080	+17.857%
2026-05-13	1.4900	1.5000	1.3400	1.5000	+18.110%	39	1,094	+10.000%
2026-05-12	0.8200	1.2700	0.8200	1.2700	+62.821%	71	1,094	+29.921%
2026-05-11	0.6400	0.7800	0.5700	0.7800	+73.333%	53	1,094	+111.538%
2026-05-08	0.4000	0.5000	0.3900	0.4500	+125.000%	77	1,123	+266.667%
2026-05-07	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,116	+725.000%
2026-05-06	0.2800	0.2800	0.2500	0.2500	-16.667%	3	1,117	+560.000%
2026-05-01	0.3000	0.3000	0.3000	0.3000	-14.286%	10	1,116	+450.000%
2026-04-29	0.1800	0.3500	0.1800	0.3500	0.000%	11	1,116	+371.429%
2026-04-23	0.3500	0.3500	0.3500	0.3500	+16.667%	10	1,110	+371.429%
2026-04-22	0.3000	0.3000	0.3000	0.3000	-6.250%	5	1,110	+450.000%
2026-04-21	0.3400	0.3500	0.3100	0.3200	+6.667%	235	1,295	+415.625%
2026-04-20	0.4200	0.4500	0.3000	0.3000	-6.250%	472	1,295	+450.000%
2026-04-17	0.3500	0.3500	0.3200	0.3200	-23.810%	111	1,285	+415.625%
2026-04-15	0.4000	0.4200	0.3800	0.4200	-4.545%	50	1,330	+292.857%
2026-04-14	0.4400	0.4400	0.4400	0.4400	-15.385%	120	1,309	+275.000%
2026-04-13	0.5200	0.5200	0.5200	0.5200	+8.333%	1	1,342	+217.308%
2026-04-10	0.4900	0.4900	0.4800	0.4800	-5.882%	6	1,341	+243.750%
2026-04-09	0.5100	0.5100	0.5100	0.5100	-1.923%	10	1,335	+223.529%
2026-04-08	0.5200	0.5200	0.5200	0.5200	-20.000%	1	1,335	+217.308%
2026-04-07	0.5500	0.6500	0.5500	0.6500	+8.333%	43	1,335	+153.846%
2026-04-02	0.6000	0.6000	0.6000	0.6000	+27.660%	2	1,321	+175.000%
2026-04-01	0.5100	0.5100	0.4500	0.4700	-27.692%	10	1,321	+251.064%
2026-03-30	0.6500	0.6500	0.6500	0.6500	-10.959%	10	1,327	+153.846%
2026-03-27	0.6500	0.7300	0.6500	0.7300	+30.357%	3	1,327	+126.027%
2026-03-26	0.5600	0.5600	0.5600	0.5600	-5.085%	7	1,327	+194.643%
2026-03-25	0.6000	0.6000	0.5700	0.5900	+7.273%	9	1,320	+179.661%
2026-03-23	0.4900	0.5500	0.4900	0.5500	-8.333%	23	1,316	+200.000%
2026-03-20	0.5800	0.6000	0.5500	0.6000	+11.111%	52	1,317	+175.000%
2026-03-19	0.5500	0.5500	0.5400	0.5400	-5.263%	13	1,297	+205.556%
2026-03-18	0.5700	0.5700	0.5700	0.5700	+11.765%	1	1,295	+189.474%
2026-03-17	0.5100	0.5100	0.5100	0.5100	-8.929%	3	1,296	+223.529%
2026-03-13	0.6100	0.6100	0.5400	0.5600	+3.704%	33	1,297	+194.643%
2026-03-11	0.5400	0.5500	0.5400	0.5400	+5.882%	6	1,270	+205.556%
2026-03-10	0.5000	0.5200	0.4600	0.5100	+10.870%	52	1,270	+223.529%
2026-03-09	0.5600	0.5600	0.4100	0.4600	+9.524%	90	1,255	+258.696%
2026-03-06	0.4200	0.4200	0.4200	0.4200	0.000%	5	1,184	+292.857%
2026-03-05	0.4100	0.4200	0.4100	0.4200	0.000%	4	1,181	+292.857%
2026-03-04	0.5400	0.5400	0.4000	0.4200	-8.696%	22	1,183	+292.857%
2026-03-03	0.5000	0.5000	0.4600	0.4600	0.000%	20	1,182	+258.696%
2026-03-02	0.5100	0.5200	0.4500	0.4600	-34.286%	64	1,185	+258.696%
2026-02-27	0.7000	0.7000	0.7000	0.7000	-26.316%	20	1,211	+135.714%
2026-02-25	0.8800	0.9500	0.8800	0.9500	+7.955%	12	1,199	+73.684%
2026-02-23	0.8800	0.8800	0.8800	0.8800	+7.317%	4	1,199	+87.500%
2026-02-20	0.8100	0.8300	0.7900	0.8200	0.000%	30	1,195	+101.220%
2026-02-19	0.8200	0.8200	0.8200	0.8200	+5.128%	3	1,190	+101.220%
2026-02-18	0.7500	0.7800	0.7500	0.7800	-2.500%	3	1,190	+111.538%
2026-02-17	0.8000	0.8000	0.8000	0.8000	+6.667%	1	1,188	+106.250%
2026-02-13	0.6900	0.7500	0.6600	0.7500	-3.846%	121	1,188	+120.000%
2026-02-12	0.7600	0.7800	0.7600	0.7800	+18.182%	12	1,188	+111.538%
2026-02-10	0.6000	0.6600	0.6000	0.6600	-5.714%	32	1,186	+150.000%
2026-02-05	0.7900	0.7900	0.7000	0.7000	+2.941%	3	1,196	+135.714%
2026-02-04	0.6800	0.6800	0.6800	0.6800	+4.615%	10	1,194	+142.647%
2026-02-03	0.6500	0.6500	0.6500	0.6500	-23.529%	3	1,184	+153.846%
2026-01-30	0.8500	0.8500	0.8000	0.8500	+16.438%	59	1,181	+94.118%
2026-01-28	0.7000	0.7300	0.6800	0.7300	+4.286%	42	1,139	+126.027%
2026-01-27	0.7000	0.7000	0.7000	0.7000	-6.667%	2	1,138	+135.714%
2026-01-26	0.7500	0.7500	0.7500	0.7500	-2.597%	1	1,138	+120.000%
2026-01-23	0.7100	0.7800	0.6600	0.7700	+20.313%	78	1,138	+114.286%
2026-01-22	0.6000	0.6400	0.6000	0.6400	-4.478%	3	1,110	+157.813%
2026-01-21	0.6500	0.6700	0.6500	0.6700	+3.077%	232	1,110	+146.269%
2026-01-20	0.6500	0.6500	0.6500	0.6500	-2.985%	1	881	+153.846%
2026-01-16	0.6000	0.6700	0.6000	0.6700	+11.667%	27	869	+146.269%
2026-01-15	0.6100	0.6100	0.5700	0.6000	-9.091%	262	869	+175.000%
2026-01-14	0.6600	0.6600	0.6600	0.6600	-12.000%	3	981	+150.000%
2026-01-13	0.7500	0.7500	0.7500	0.7500	+4.167%	2	978	+120.000%
2026-01-12	0.7200	0.7200	0.7200	0.7200	+4.348%	3	976	+129.167%
2026-01-08	0.8000	0.8000	0.6900	0.6900	-1.429%	4	973	+139.130%
2026-01-07	0.7500	0.7500	0.7000	0.7000	+1.449%	3	969	+135.714%
2026-01-06	0.6900	0.6900	0.6900	0.6900	+15.000%	30	967	+139.130%
2026-01-05	0.6900	0.6900	0.6000	0.6000	+33.333%	2	935	+175.000%
2026-01-02	0.4500	0.4500	0.4500	0.4500	-33.824%	1	935	+266.667%
2025-12-31	0.7100	0.7400	0.6800	0.6800	-5.556%	13	921	+142.647%
2025-12-30	0.7000	0.7200	0.7000	0.7200	+2.857%	2	921	+129.167%
2025-12-24	0.7200	0.7300	0.7000	0.7000	-4.110%	25	894	+135.714%
2025-12-23	0.7300	0.7300	0.7300	0.7300	+4.286%	10	894	+126.027%
2025-12-22	0.7500	0.8200	0.6700	0.7000	0.000%	467	884	+135.714%
2025-12-19	0.6800	0.7000	0.6800	0.7000	+25.000%	6	419	+135.714%
2025-12-18	0.5600	0.5600	0.5600	0.5600	-6.667%	20	413	+194.643%
2025-12-17	0.5400	0.6100	0.5400	0.6000	+15.385%	294	413	+175.000%
2025-12-16	0.5500	0.5500	0.5200	0.5200	-5.455%	41	202	+217.308%
2025-12-15	0.6000	0.6000	0.5500	0.5500	+27.907%	62	222	+200.000%
2025-12-11	0.4500	0.4500	0.4300	0.4300	-4.444%	2	205	+283.721%
2025-12-10	0.4500	0.4500	0.4500	0.4500	-2.174%	20	204	+266.667%
2025-12-04	0.4600	0.4600	0.4600	0.4600	0.000%	5	201	+258.696%
2025-12-03	0.4600	0.4600	0.4600	0.4600	-8.000%	30	196	+258.696%
2025-12-02	0.4600	0.5000	0.4500	0.5000	-12.281%	181	196	+230.000%
2025-12-01	0.5100	0.5700	0.5000	0.5700	+26.667%	215	221	+189.474%
2025-11-26	0.4500	0.4500	0.4500	0.4500	0.000%	6	0	+266.667%