Dark

ABR20260821C10
ABR Aug 21 2026 10.00 Call (ABR260821C00010000)
option OPRA

Inactive

Jun 11, 2026

0.0700+40.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-11	0.0700	0.0700	0.0700	0.0700	+40.000%	1	3,277	0.000%
2026-06-09	0.0300	0.0500	0.0300	0.0500	0.000%	14	3,277	+40.000%
2026-06-08	0.0500	0.0500	0.0500	0.0500	0.000%	15	3,273	+40.000%
2026-06-05	0.0500	0.0500	0.0500	0.0500	0.000%	100	3,283	+40.000%
2026-06-04	0.0500	0.0500	0.0500	0.0500	0.000%	2	3,283	+40.000%
2026-05-28	0.1000	0.1000	0.0500	0.0500	-50.000%	5	3,283	+40.000%
2026-05-27	0.1000	0.1000	0.1000	0.1000	+100.000%	2	3,286	-30.000%
2026-05-26	0.0500	0.0500	0.0500	0.0500	+150.000%	2	3,286	+40.000%
2026-05-22	0.3300	0.3300	0.0200	0.0200	-33.333%	11	3,286	+250.000%
2026-05-19	0.0500	0.0500	0.0300	0.0300	-25.000%	31	3,286	+133.333%
2026-05-18	0.0400	0.0400	0.0400	0.0400	-20.000%	10	3,271	+75.000%
2026-05-15	0.0500	0.0500	0.0300	0.0500	+150.000%	47	3,271	+40.000%
2026-05-13	0.0200	0.0200	0.0200	0.0200	-50.000%	1	3,287	+250.000%
2026-05-12	0.0600	0.0600	0.0200	0.0400	-60.000%	59	3,306	+75.000%
2026-05-08	0.1000	0.1000	0.1000	0.1000	-33.333%	95	3,306	-30.000%
2026-05-07	0.1500	0.1500	0.1500	0.1500	+25.000%	30	3,211	-53.333%
2026-05-06	0.1200	0.1200	0.1200	0.1200	0.000%	1	3,191	-41.667%
2026-05-05	0.1000	0.1500	0.1000	0.1200	-20.000%	16	3,191	-41.667%
2026-05-04	0.1500	0.1500	0.1500	0.1500	+36.364%	20	3,180	-53.333%
2026-04-30	0.1000	0.1500	0.1000	0.1100	-26.667%	103	3,160	-36.364%
2026-04-29	0.1500	0.1500	0.1500	0.1500	0.000%	2	3,132	-53.333%
2026-04-28	0.1500	0.1500	0.1500	0.1500	-25.000%	4	3,134	-53.333%
2026-04-27	0.1400	0.2000	0.1400	0.2000	+33.333%	123	3,133	-65.000%
2026-04-24	0.1000	0.1500	0.1000	0.1500	0.000%	11	3,017	-53.333%
2026-04-22	0.1500	0.1800	0.1500	0.1500	0.000%	77	3,007	-53.333%
2026-04-21	0.1500	0.1600	0.1500	0.1500	0.000%	47	2,925	-53.333%
2026-04-20	0.1500	0.1500	0.1000	0.1500	-25.000%	70	2,925	-53.333%
2026-04-17	0.1700	0.2000	0.1700	0.2000	+33.333%	2	2,903	-65.000%
2026-04-16	0.1500	0.1500	0.1500	0.1500	+15.385%	1	2,903	-53.333%
2026-04-15	0.1500	0.1500	0.1000	0.1300	-13.333%	45	2,903	-46.154%
2026-04-14	0.1500	0.1500	0.1500	0.1500	+15.385%	10	2,903	-53.333%
2026-04-13	0.1500	0.1500	0.1300	0.1300	-7.143%	6	2,893	-46.154%
2026-04-10	0.1400	0.1400	0.1400	0.1400	-6.667%	1	2,893	-50.000%
2026-04-07	0.2000	0.2000	0.1500	0.1500	0.000%	2	2,893	-53.333%
2026-04-06	0.1500	0.1500	0.1500	0.1500	-40.000%	10	2,892	-53.333%
2026-04-02	0.2500	0.2500	0.2500	0.2500	+56.250%	5	2,882	-72.000%
2026-03-31	0.1600	0.1600	0.1600	0.1600	-15.789%	10	2,882	-56.250%
2026-03-30	0.1900	0.1900	0.1900	0.1900	-24.000%	1	2,882	-63.158%
2026-03-25	0.2500	0.2500	0.2500	0.2500	+56.250%	23	2,882	-72.000%
2026-03-24	0.1600	0.1600	0.1600	0.1600	+6.667%	1	2,882	-56.250%
2026-03-23	0.1500	0.1500	0.1500	0.1500	-34.783%	2	2,882	-53.333%
2026-03-20	0.2300	0.2300	0.2300	0.2300	+15.000%	50	2,882	-69.565%
2026-03-19	0.2000	0.2000	0.2000	0.2000	0.000%	17	2,832	-65.000%
2026-03-13	0.1900	0.2000	0.1900	0.2000	-33.333%	7	2,832	-65.000%
2026-03-10	0.3100	0.3100	0.3000	0.3000	0.000%	21	2,835	-76.667%
2026-03-09	0.2500	0.3100	0.2500	0.3000	-11.765%	25	2,834	-76.667%
2026-03-06	0.2500	0.3400	0.2500	0.3400	-2.857%	4	2,849	-79.412%
2026-03-05	0.3700	0.3700	0.3500	0.3500	-22.222%	7	2,850	-80.000%
2026-03-04	0.4000	0.4500	0.2700	0.4500	+4,400.000%	67	2,849	-84.444%
2026-03-03	0.3200	0.3200	0.0100	0.0100	-96.970%	18	2,856	+600.000%
2026-03-02	0.2300	0.3800	0.2300	0.3300	+65.000%	19	2,871	-78.788%
2026-02-27	0.1900	0.2000	0.1900	0.2000	+100.000%	9	2,864	-65.000%
2026-02-25	0.1200	0.1200	0.1000	0.1000	-33.333%	432	2,463	-30.000%
2026-02-24	0.1500	0.2100	0.1500	0.1500	+25.000%	75	2,463	-53.333%
2026-02-23	0.1200	0.1200	0.1200	0.1200	-20.000%	10	2,460	-41.667%
2026-02-20	0.1500	0.1500	0.1500	0.1500	-6.250%	5	2,456	-53.333%
2026-02-19	0.1600	0.1600	0.1600	0.1600	-20.000%	20	2,451	-56.250%
2026-02-13	0.2000	0.2000	0.2000	0.2000	+42.857%	30	2,431	-65.000%
2026-02-12	0.1500	0.1500	0.1400	0.1400	-33.333%	801	2,431	-50.000%
2026-02-10	0.2100	0.2100	0.2100	0.2100	+5.000%	4	1,631	-66.667%
2026-02-09	0.2400	0.2400	0.2000	0.2000	-20.000%	6	1,631	-65.000%
2026-02-05	0.2500	0.2500	0.2500	0.2500	+4.167%	10	1,630	-72.000%
2026-02-04	0.2400	0.2400	0.2400	0.2400	-4.000%	15	1,630	-70.833%
2026-01-30	0.2500	0.2500	0.2500	0.2500	0.000%	4	1,630	-72.000%
2026-01-29	0.2500	0.2500	0.2500	0.2500	0.000%	4	1,626	-72.000%
2026-01-28	0.2500	0.2500	0.2500	0.2500	+4.167%	4	1,626	-72.000%
2026-01-27	0.2500	0.2500	0.2400	0.2400	+9.091%	202	1,622	-70.833%
2026-01-26	0.2300	0.2500	0.2200	0.2200	-12.000%	17	1,443	-68.182%
2026-01-23	0.2900	0.2900	0.2500	0.2500	-13.793%	3	1,453	-72.000%
2026-01-22	0.3000	0.3000	0.2900	0.2900	-9.375%	11	1,454	-75.862%
2026-01-21	0.3000	0.3200	0.3000	0.3200	+6.667%	35	1,452	-78.125%
2026-01-20	0.3100	0.3200	0.2500	0.3000	-18.919%	68	1,452	-76.667%
2026-01-16	0.3500	0.3700	0.3400	0.3700	+5.714%	12	1,419	-81.081%
2026-01-15	0.3500	0.3500	0.3500	0.3500	-12.500%	40	1,419	-80.000%
2026-01-14	0.3200	0.4000	0.2800	0.4000	+33.333%	30	1,419	-82.500%
2026-01-13	0.3000	0.3000	0.3000	0.3000	+11.111%	4	1,400	-76.667%
2026-01-12	0.3000	0.3000	0.2700	0.2700	-10.000%	36	1,396	-74.074%
2026-01-09	0.3400	0.3400	0.3000	0.3000	-9.091%	9	1,371	-76.667%
2026-01-06	0.4000	0.4000	0.2700	0.3300	+3.125%	77	1,371	-78.788%
2026-01-05	0.3400	0.3400	0.2900	0.3200	+23.077%	35	1,361	-78.125%
2025-12-31	0.2800	0.2800	0.2600	0.2600	-13.333%	11	1,361	-73.077%
2025-12-29	0.3100	0.3100	0.2700	0.3000	-14.286%	17	1,361	-76.667%
2025-12-26	0.3400	0.3800	0.3400	0.3500	+16.667%	27	1,350	-80.000%
2025-12-24	0.3200	0.3500	0.3000	0.3000	+7.143%	7	1,330	-76.667%
2025-12-23	0.5200	0.5200	0.2800	0.2800	-9.677%	7	1,330	-75.000%
2025-12-22	0.3000	0.3400	0.2600	0.3100	+3.333%	7	1,325	-77.419%
2025-12-19	0.4000	0.4000	0.3000	0.3000	-23.077%	4	1,325	-76.667%
2025-12-17	0.4000	0.4000	0.3900	0.3900	+11.429%	3	1,324	-82.051%
2025-12-15	0.6000	0.6000	0.3500	0.3500	-38.596%	32	1,322	-80.000%
2025-12-10	0.5500	0.5700	0.5500	0.5700	+7.547%	30	1,302	-87.719%
2025-12-08	0.5600	0.5600	0.5300	0.5300	-11.667%	21	1,288	-86.792%
2025-12-02	0.5200	0.6000	0.5200	0.6000	+17.647%	3	1,267	-88.333%
2025-12-01	0.5100	0.5100	0.5100	0.5100	-27.143%	10	1,266	-86.275%
2025-11-26	0.7700	0.7700	0.7000	0.7000	+48.936%	4	1,265	-90.000%
2025-11-25	0.5200	0.5200	0.4700	0.4700	+11.905%	40	1,265	-85.106%
2025-11-24	0.4500	0.4500	0.3600	0.4200	-17.647%	5	1,265	-83.333%
2025-11-21	0.5100	0.5100	0.5100	0.5100	+6.250%	1	1,263	-86.275%
2025-11-20	0.5500	0.5500	0.4800	0.4800	-20.000%	10	1,262	-85.417%
2025-11-19	0.6000	0.6000	0.6000	0.6000	+27.660%	31	1,261	-88.333%
2025-11-18	0.4500	0.4700	0.4500	0.4700	+14.634%	57	1,261	-85.106%
2025-11-17	0.5000	0.5000	0.4000	0.4100	-28.070%	157	1,261	-82.927%
2025-11-14	0.6000	0.6500	0.5700	0.5700	-5.000%	16	1,156	-87.719%
2025-11-12	0.6000	0.6000	0.6000	0.6000	+11.111%	6	1,162	-88.333%
2025-11-10	0.5300	0.5400	0.5300	0.5400	-6.897%	12	1,162	-87.037%
2025-11-07	0.6100	0.6100	0.5500	0.5800	-14.706%	764	1,162	-87.931%
2025-11-05	0.7500	0.7800	0.6800	0.6800	-8.108%	26	412	-89.706%
2025-11-04	0.7400	0.7400	0.7400	0.7400	-7.500%	3	389	-90.541%
2025-11-03	0.8000	0.8000	0.8000	0.8000	-20.000%	5	384	-91.250%
2025-10-31	0.9000	1.0500	0.8100	1.0000	-38.272%	21	384	-93.000%
2025-10-29	1.6200	1.6200	1.6200	1.6200	-32.500%	1	364	-95.679%
2025-10-16	2.4000	2.4000	2.4000	2.4000	0.000%	1	364	-97.083%
2025-10-07	2.4000	2.4000	2.4000	2.4000	-12.088%	25	363	-97.083%
2025-10-02	2.6500	2.7300	2.6500	2.7300	+5.000%	25	363	-97.436%
2025-10-01	2.6000	2.6000	2.6000	2.6000	+12.069%	10	358	-97.308%
2025-09-24	2.3200	2.3200	2.3200	2.3200	+3.111%	6	358	-96.983%
2025-09-23	2.3500	2.3500	2.2500	2.2500	+0.446%	2	352	-96.889%
2025-09-22	2.2400	2.2400	2.2400	2.2400	+4.186%	2	350	-96.875%
2025-09-17	2.8000	2.8000	2.1500	2.1500	+1.415%	20	350	-96.744%
2025-09-15	2.1200	2.1200	2.1200	2.1200	-1.395%	12	343	-96.698%
2025-09-12	2.1500	2.1500	2.1500	2.1500	-2.273%	15	343	-96.744%
2025-09-10	2.2000	2.2000	2.2000	2.2000	-15.058%	10	350	-96.818%
2025-09-05	2.7100	2.7100	2.5900	2.5900	+12.609%	20	340	-97.297%
2025-08-29	2.3000	2.3000	2.3000	2.3000	+6.977%	5	320	-96.957%
2025-08-20	2.1500	2.1500	2.1500	2.1500	+4.369%	16	320	-96.744%
2025-08-18	2.0600	2.0600	2.0600	2.0600	-1.435%	15	320	-96.602%
2025-08-15	2.0900	2.0900	2.0900	2.0900	-4.128%	1	310	-96.651%
2025-08-13	1.7800	2.1800	1.7800	2.1800	+3.810%	2	310	-96.789%
2025-08-11	2.1000	2.1000	2.1000	2.1000	+23.529%	10	310	-96.667%
2025-08-01	1.7000	1.7000	1.7000	1.7000	-22.727%	1	310	-95.882%
2025-07-30	2.2000	2.2000	2.2000	2.2000	-4.762%	1	310	-96.818%
2025-07-28	1.9800	2.3100	1.9800	2.3100	+3.587%	10	310	-96.970%
2025-07-22	2.2300	2.2300	2.2300	2.2300	+29.651%	3	315	-96.861%
2025-07-21	1.7200	1.7200	1.7200	1.7200	+11.688%	1	318	-95.930%
2025-06-27	1.5600	1.5900	1.5400	1.5400	+18.462%	200	320	-95.455%
2025-06-23	1.3000	1.3000	1.3000	1.3000	0.000%	35	120	-94.615%
2025-06-20	1.3000	1.3000	1.3000	1.3000	-21.687%	10	143	-94.615%
2025-06-09	1.6600	1.6600	1.6600	1.6600	+7.792%	1	143	-95.783%
2025-06-06	1.3100	1.5400	1.3100	1.5400	-3.750%	104	142	-95.455%
2025-06-02	1.6000	1.6000	1.6000	1.6000	+28.000%	1	92	-95.625%
2025-05-30	1.2500	1.2500	1.2500	1.2500	-2.344%	2	91	-94.400%
2025-05-29	1.2800	1.2800	1.2800	1.2800	+42.222%	12	90	-94.531%
2025-05-22	0.8900	0.9300	0.8900	0.9000	+4.651%	5	78	-92.222%
2025-05-21	0.6600	1.1000	0.6600	0.8600	-53.514%	40	74	-91.860%
2025-04-09	1.6400	1.8500	1.6400	1.8500	-40.514%	2	61	-96.216%
2025-03-10	3.1100	3.1100	3.1100	3.1100	+30.126%	3	61	-97.749%
2025-02-21	2.2500	2.3900	2.2200	2.3900	-37.105%	14	64	-97.071%
2025-02-14	3.8000	3.8000	3.8000	3.8000	+4.110%	10	52	-98.158%
2025-02-11	3.5000	3.6500	3.5000	3.6500	-1.351%	6	52	-98.082%
2025-01-15	3.7000	3.7000	3.7000	3.7000	-14.943%	2	46	-98.108%
2024-12-05	4.4200	4.4200	4.3500	4.3500	-9.375%	3	44	-98.391%
2024-11-05	4.8000	4.8000	4.8000	4.8000	-10.280%	1	201	-98.542%
2024-10-17	5.3500	5.3500	5.3500	5.3500	+3.883%	1	200	-98.692%
2024-10-11	5.1500	5.1500	5.1500	5.1500	+7.292%	2	200	-98.641%
2024-09-17	4.8000	4.8000	4.8000	4.8000	+33.333%	1	200	-98.542%
2024-09-11	3.6000	3.6000	3.6000	3.6000	-5.263%	1	200	-98.056%
2024-09-10	3.8000	3.8000	3.8000	3.8000	0.000%	6	199	-98.158%
2024-09-09	3.6500	3.8000	3.6500	3.8000	+4.110%	4	196	-98.158%
2024-09-06	3.4400	3.6500	3.4400	3.6500	+18.506%	16	196	-98.082%
2024-09-05	3.4500	3.4500	3.0800	3.0800	-18.947%	2	196	-97.727%
2024-08-29	3.8500	3.8500	3.8000	3.8000	-2.564%	70	196	-98.158%
2024-08-28	3.9000	3.9000	3.9000	3.9000	+8.333%	1	245	-98.205%
2024-08-23	3.4000	3.6000	3.4000	3.6000	+2.857%	8	245	-98.056%
2024-08-22	3.5000	3.5000	3.5000	3.5000	-1.408%	2	242	-98.000%
2024-08-19	3.5000	3.5500	3.3000	3.5500	-4.054%	81	241	-98.028%
2024-08-16	4.0000	4.0000	3.7000	3.7000	-5.128%	50	160	-98.108%
2024-08-15	3.9000	3.9000	3.9000	3.9000	+6.849%	1	135	-98.205%
2024-08-14	3.6000	3.6500	3.6000	3.6500	-3.947%	5	191	-98.082%
2024-08-02	3.6000	3.8000	3.6000	3.8000	+0.264%	10	191	-98.158%
2024-08-01	3.8000	3.8000	3.7900	3.7900	-5.013%	2	191	-98.153%
2024-07-23	4.5500	4.5500	3.9900	3.9900	+15.652%	20	190	-98.246%
2024-07-19	3.4800	3.4800	3.4500	3.4500	-3.900%	4	190	-97.971%
2024-07-15	3.2000	3.9500	3.2000	3.5900	+12.188%	11	188	-98.050%
2024-07-12	4.1500	4.1500	3.2000	3.2000	-40.741%	4	184	-97.813%
2024-07-11	5.4000	5.4000	5.4000	5.4000	+14.894%	1	183	-98.704%
2024-07-08	4.7000	4.7000	4.7000	4.7000	+12.172%	1	183	-98.511%
2024-07-01	4.1900	4.1900	4.1900	4.1900	-0.238%	5	182	-98.329%
2024-06-21	4.2000	4.2000	4.2000	4.2000	+5.000%	2	182	-98.333%
2024-06-20	4.0000	4.0000	4.0000	4.0000	+11.111%	1	182	-98.250%
2024-06-13	3.5000	3.6000	3.5000	3.6000	-1.099%	10	182	-98.056%
2024-06-07	3.6400	3.6400	3.6400	3.6400	+5.202%	2	172	-98.077%
2024-05-23	3.4600	3.4600	3.4600	3.4600	-11.282%	2	169	-97.977%
2024-05-20	3.9000	3.9000	3.9000	3.9000	-2.500%	3	169	-98.205%
2024-05-17	4.0000	4.0000	3.9000	4.0000	-14.894%	124	166	-98.250%
2024-05-15	4.7000	4.7000	4.7000	4.7000	-6.000%	11	104	-98.511%
2024-05-14	4.9000	5.0400	4.9000	5.0000	+25.000%	70	195	-98.600%
2024-05-13	4.0000	4.0000	4.0000	4.0000	+23.077%	6	209	-98.250%
2024-05-09	3.3000	3.3000	3.2500	3.2500	-10.959%	4	215	-97.846%
2024-05-07	3.4000	3.6500	3.4000	3.6500	+284.211%	55	211	-98.082%
2024-05-03	0.9500	0.9500	0.9500	0.9500	-69.355%	6	210	-92.632%
2024-04-24	3.1000	3.1000	3.1000	3.1000	+3.333%	1	207	-97.742%
2024-04-22	3.0000	3.0000	3.0000	3.0000	+6.762%	1	206	-97.667%
2024-04-19	2.8100	2.8100	2.8100	2.8100	+12.400%	1	207	-97.509%
2024-04-16	2.5000	2.5000	2.5000	2.5000	-7.407%	2	207	-97.200%
2024-04-11	2.7000	2.7000	2.7000	2.7000	-3.571%	10	205	-97.407%
2024-04-10	2.7400	3.0000	2.7400	2.8000	-9.677%	3	195	-97.500%
2024-04-08	3.1000	3.1000	3.1000	3.1000	+0.649%	17	192	-97.742%
2024-04-04	3.0800	3.0800	3.0800	3.0800	-3.750%	1	196	-97.727%
2024-03-18	3.2600	3.2600	3.2000	3.2000	+1.266%	4	195	-97.813%
2024-03-15	3.1600	3.1600	3.1600	3.1600	-20.000%	4	191	-97.785%
2024-03-12	3.9500	3.9500	3.9500	3.9500	+12.857%	2	191	-98.228%
2024-03-08	3.5000	3.5000	3.5000	3.5000	+9.375%	4	192	-98.000%
2024-03-04	3.3000	3.3000	3.2000	3.2000	-3.030%	84	190	-97.813%
2024-02-27	3.3000	3.3000	3.3000	3.3000	-23.256%	2	139	-97.879%
2024-02-23	4.3000	4.3000	4.3000	4.3000	-14.000%	10	137	-98.372%
2024-02-16	5.0000	5.0000	5.0000	5.0000	+42.857%	2	137	-98.600%
2024-02-13	3.5000	3.5000	3.5000	3.5000	+1.156%	1	137	-98.000%
2024-02-12	3.7000	3.7000	3.4600	3.4600	-8.947%	6	137	-97.977%
2024-02-09	3.5000	3.8000	3.5000	3.8000	+18.750%	12	137	-98.158%
2024-02-08	3.6000	3.6000	3.2000	3.2000	-21.951%	2	127	-97.813%
2024-01-31	4.1000	4.1000	4.1000	4.1000	+5.128%	1	127	-98.293%
2024-01-26	4.0000	4.0000	3.9000	3.9000	+30.000%	61	127	-98.205%
2024-01-25	4.0000	4.0000	3.0000	3.0000	-33.921%	44	66	-97.667%
2024-01-16	4.5400	4.5400	4.5400	4.5400	-10.630%	2	43	-98.458%
2024-01-12	5.0800	5.0800	5.0800	5.0800	+1.600%	11	45	-98.622%
2024-01-05	4.6000	5.0000	4.6000	5.0000	+0.402%	15	45	-98.600%
2024-01-04	4.9800	4.9800	4.9800	4.9800	+3.967%	2	39	-98.594%
2024-01-03	4.7900	4.7900	4.7900	4.7900	-18.814%	2	39	-98.539%
2023-12-28	5.9000	5.9000	5.9000	5.9000	+56.499%	1	37	-98.814%
2023-12-06	3.7700	3.7700	3.7700	3.7700	-24.600%	1	36	-98.143%
2023-12-04	4.0000	5.0000	4.0000	5.0000	+28.205%	4	35	-98.600%
2023-12-01	3.9000	3.9000	3.9000	3.9000	+11.748%	1	31	-98.205%
2023-11-30	2.8500	3.4900	2.8500	3.4900	+22.456%	6	30	-97.994%
2023-11-28	2.8500	2.8500	2.8500	2.8500	-3.390%	5	25	-97.544%
2023-11-27	2.9000	2.9500	2.7500	2.9500	-1.667%	11	20	-97.627%
2023-11-24	3.4000	3.4000	3.0000	3.0000	0.000%	9	9	-97.667%