Dark

ABR20260717P8
ABR Jul 17 2026 8.00 Put (ABR260717P00008000)
option OPRA

EOD

Jul 1, 2026

2.650.000%(0.00)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.6200	2.6500	2.6000	2.6500	0.000%	16	99	0.000%
2026-06-30	2.6500	2.6500	2.6500	2.6500	-0.749%	1	97	0.000%
2026-06-26	2.6400	2.6700	2.6100	2.6700	-7.931%	40	97	-0.749%
2026-06-25	2.8500	2.9200	2.8300	2.9000	0.000%	16	87	-8.621%
2026-06-23	2.8400	2.9100	2.8200	2.9000	0.000%	16	83	-8.621%
2026-06-22	2.8900	2.9000	2.8900	2.9000	+7.407%	4	82	-8.621%
2026-06-18	2.7300	2.7300	2.7000	2.7000	-4.255%	2	81	-1.852%
2026-06-16	2.6500	2.8200	2.6500	2.8200	+25.333%	2	81	-6.028%
2026-05-29	2.2500	2.2500	2.2500	2.2500	-13.462%	1	308	+17.778%
2026-05-27	2.6000	2.6000	2.6000	2.6000	+8.787%	8	308	+1.923%
2026-05-21	2.3700	2.4000	2.3700	2.3900	+12.736%	3	2,107	+10.879%
2026-05-19	2.1100	2.1200	2.1100	2.1200	-4.933%	3	2,106	+25.000%
2026-05-15	2.2300	2.2300	2.2300	2.2300	-7.083%	2	2,109	+18.834%
2026-05-14	2.4000	2.4000	2.4000	2.4000	+2.564%	20	2,111	+10.417%
2026-05-13	2.3400	2.3400	2.3400	2.3400	+7.339%	1	2,086	+13.248%
2026-05-12	1.6300	2.2000	1.6300	2.1800	+45.333%	23	2,086	+21.560%
2026-05-11	1.2500	1.5500	1.2500	1.5000	+50.000%	20	2,086	+76.667%
2026-05-08	1.0000	1.1300	0.9400	1.0000	+100.000%	673	2,094	+165.000%
2026-05-07	0.7100	0.7100	0.5000	0.5000	-16.667%	90	2,493	+430.000%
2026-05-06	0.6600	0.6700	0.6000	0.6000	-16.667%	22	2,583	+341.667%
2026-05-05	0.7600	0.7600	0.7000	0.7200	-10.000%	38	2,605	+268.056%
2026-05-04	0.7400	0.8000	0.7300	0.8000	+6.667%	18	2,639	+231.250%
2026-05-01	0.7800	0.7800	0.7500	0.7500	-12.791%	2	2,645	+253.333%
2026-04-29	0.8000	0.8600	0.8000	0.8600	+32.308%	36	2,645	+208.140%
2026-04-28	0.7000	0.7000	0.6500	0.6500	-13.333%	6	2,609	+307.692%
2026-04-23	0.7500	0.7500	0.7500	0.7500	+15.385%	8	2,609	+253.333%
2026-04-22	0.6500	0.6500	0.6500	0.6500	-13.333%	13	2,601	+307.692%
2026-04-20	0.7400	0.8100	0.7400	0.7500	+5.634%	11	2,589	+253.333%
2026-04-17	0.7900	0.7900	0.7000	0.7100	-11.250%	7	2,590	+273.239%
2026-04-15	0.8200	0.8200	0.8000	0.8000	-12.088%	2	2,592	+231.250%
2026-04-13	1.1500	1.1600	0.9100	0.9100	-13.333%	11	2,590	+191.209%
2026-04-09	1.0500	1.0500	1.0500	1.0500	0.000%	10	2,579	+152.381%
2026-04-08	1.0400	1.0500	1.0400	1.0500	-8.696%	41	2,569	+152.381%
2026-04-06	1.1500	1.1500	1.1500	1.1500	+21.053%	1	2,528	+130.435%
2026-04-01	1.1500	1.1500	0.9500	0.9500	-15.179%	3	2,527	+178.947%
2026-03-31	1.1000	1.1200	1.1000	1.1200	+3.704%	102	2,524	+136.607%
2026-03-26	1.0800	1.0800	1.0800	1.0800	-6.087%	1	2,526	+145.370%
2026-03-20	1.1500	1.1500	1.1500	1.1500	+18.557%	1	2,527	+130.435%
2026-03-19	1.0400	1.0400	0.9700	0.9700	-7.619%	13	2,526	+173.196%
2026-03-13	1.0500	1.0500	1.0500	1.0500	0.000%	5	2,537	+152.381%
2026-03-11	1.0500	1.0500	1.0500	1.0500	+16.667%	10	2,532	+152.381%
2026-03-10	0.9000	0.9000	0.8500	0.9000	-9.091%	118	2,522	+194.444%
2026-03-09	0.8100	0.9900	0.8100	0.9900	+23.750%	6	2,405	+167.677%
2026-03-06	0.8000	0.8000	0.8000	0.8000	+2.564%	2	2,399	+231.250%
2026-03-05	0.7800	0.7800	0.7800	0.7800	+4.000%	2	2,401	+239.744%
2026-03-04	0.8800	0.8800	0.6500	0.7500	-20.213%	1,019	2,401	+253.333%
2026-03-03	0.8800	1.0000	0.8800	0.9400	+10.588%	51	1,443	+181.915%
2026-03-02	0.9800	0.9800	0.7900	0.8500	-30.328%	83	1,442	+211.765%
2026-02-27	1.2200	1.2200	1.2200	1.2200	-23.750%	1	1,495	+117.213%
2026-02-25	1.6000	1.6000	1.6000	1.6000	+20.301%	1	1,493	+65.625%
2026-02-23	1.3300	1.3300	1.3300	1.3300	-5.000%	2	1,493	+99.248%
2026-02-19	1.4400	1.4600	1.3900	1.4000	-4.762%	80	1,495	+89.286%
2026-02-18	1.4000	1.4700	1.4000	1.4700	+4.255%	4	1,415	+80.272%
2026-02-12	1.4600	1.4600	1.4100	1.4100	+9.302%	5	1,412	+87.943%
2026-02-11	1.2900	1.2900	1.2900	1.2900	+9.322%	30	1,409	+105.426%
2026-02-10	1.2000	1.2000	1.1700	1.1800	-12.593%	50	1,439	+124.576%
2026-02-02	1.3500	1.3500	1.3500	1.3500	+8.000%	104	1,389	+96.296%
2026-01-27	1.2500	1.3000	1.2500	1.2500	0.000%	32	1,285	+112.000%
2026-01-26	1.3500	1.3500	1.2500	1.2500	+7.759%	534	1,253	+112.000%
2026-01-22	1.1600	1.1600	1.1600	1.1600	+2.655%	1	719	+128.448%
2026-01-21	1.1300	1.1300	1.1300	1.1300	+1.802%	30	718	+134.513%
2026-01-20	1.1400	1.1400	1.1100	1.1100	-0.893%	2	688	+138.739%
2026-01-15	1.1000	1.1200	1.1000	1.1200	-2.609%	3	688	+136.607%
2026-01-09	1.0000	1.1500	1.0000	1.1500	-7.258%	51	687	+130.435%
2026-01-07	1.1200	1.2400	1.1200	1.2400	+5.983%	10	636	+113.710%
2026-01-06	1.1500	1.4500	1.1500	1.1700	-6.400%	5	626	+126.496%
2025-12-31	1.2500	1.2500	1.2500	1.2500	0.000%	1	620	+112.000%
2025-12-26	1.2500	1.2500	1.2500	1.2500	-4.580%	1	620	+112.000%
2025-12-23	1.3100	1.3300	1.2600	1.3100	+4.800%	410	619	+102.290%
2025-12-22	1.2300	1.3000	1.0800	1.2500	+15.741%	123	219	+112.000%
2025-12-19	1.1100	1.1100	1.0800	1.0800	+8.000%	6	236	+145.370%
2025-12-18	1.0000	1.0000	1.0000	1.0000	+3.093%	1	230	+165.000%
2025-12-17	0.9700	0.9700	0.9700	0.9700	+14.118%	70	229	+173.196%
2025-12-09	0.8500	0.8500	0.8500	0.8500	-2.299%	1	159	+211.765%
2025-12-01	0.8700	0.8700	0.8700	0.8700	+2.353%	7	158	+204.598%
2025-11-26	0.8500	0.8500	0.8500	0.8500	0.000%	2	149	+211.765%
2025-11-25	0.8600	0.8600	0.8500	0.8500	-19.048%	101	149	+211.765%
2025-11-24	0.9800	1.0800	0.9700	1.0500	0.000%	48	48	+152.381%