Dark

ABR20260821C13
ABR Aug 21 2026 13.00 Call (ABR260821C00013000)
option OPRA

Inactive

Jun 16, 2026

0.0600+100.000%(+0.0300)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-16	0.0400	0.0600	0.0400	0.0600	+100.000%	20	5,257	0.000%
2026-06-05	0.0300	0.0300	0.0300	0.0300	+50.000%	6	5,277	+100.000%
2026-05-22	0.0200	0.0200	0.0200	0.0200	0.000%	4	5,283	+200.000%
2026-05-21	0.0200	0.0200	0.0200	0.0200	-60.000%	1	5,284	+200.000%
2026-05-20	0.0500	0.0500	0.0500	0.0500	+25.000%	12	5,284	+20.000%
2026-05-12	0.0400	0.0400	0.0400	0.0400	+33.333%	60	5,296	+50.000%
2026-05-11	0.0300	0.0300	0.0300	0.0300	0.000%	3	5,296	+100.000%
2026-05-08	0.0300	0.0300	0.0300	0.0300	-40.000%	3	5,296	+100.000%
2026-05-04	0.0500	0.0500	0.0500	0.0500	-37.500%	30	5,294	+20.000%
2026-04-27	0.0800	0.0800	0.0800	0.0800	+14.286%	1	5,324	-25.000%
2026-04-22	0.0700	0.0700	0.0700	0.0700	+40.000%	5	5,324	-14.286%
2026-04-21	0.0500	0.0500	0.0500	0.0500	+25.000%	10	5,324	+20.000%
2026-04-20	0.0400	0.0400	0.0400	0.0400	0.000%	5	5,324	+50.000%
2026-04-15	0.0400	0.0400	0.0400	0.0400	-33.333%	3	5,324	+50.000%
2026-04-09	0.0600	0.0600	0.0600	0.0600	+20.000%	10	5,324	0.000%
2026-04-08	0.0500	0.0500	0.0500	0.0500	0.000%	20	5,324	+20.000%
2026-03-23	0.0500	0.0500	0.0500	0.0500	-50.000%	1	5,334	+20.000%
2026-03-10	0.1000	0.1000	0.1000	0.1000	+66.667%	1	5,334	-40.000%
2026-03-02	0.0600	0.0600	0.0600	0.0600	-14.286%	20	5,334	0.000%
2026-02-23	0.0700	0.0700	0.0700	0.0700	+40.000%	30	5,314	-14.286%
2026-02-13	0.0500	0.0500	0.0500	0.0500	0.000%	5	5,344	+20.000%
2026-02-12	0.1000	0.1000	0.0500	0.0500	-37.500%	31	5,344	+20.000%
2026-02-11	0.0500	0.0800	0.0500	0.0800	-11.111%	7	5,313	-25.000%
2026-02-10	0.0900	0.0900	0.0900	0.0900	+28.571%	12	5,309	-33.333%
2026-02-09	0.0700	0.0700	0.0700	0.0700	-65.000%	1	5,299	-14.286%
2026-02-04	0.2000	0.2000	0.2000	0.2000	+300.000%	11	5,299	-70.000%
2026-02-03	0.0800	0.0800	0.0500	0.0500	-44.444%	9	5,299	+20.000%
2026-01-30	0.0900	0.0900	0.0900	0.0900	+28.571%	1	5,299	-33.333%
2026-01-28	0.0700	0.0700	0.0700	0.0700	-22.222%	23	5,299	-14.286%
2026-01-20	0.0700	0.0900	0.0700	0.0900	-10.000%	11	5,285	-33.333%
2026-01-14	0.1100	0.1100	0.1000	0.1000	+100.000%	2	5,285	-40.000%
2026-01-12	0.0500	0.0500	0.0500	0.0500	-44.444%	2	5,285	+20.000%
2026-01-05	0.0500	0.0900	0.0500	0.0900	+12.500%	4	5,285	-33.333%
2025-12-30	0.0700	0.0800	0.0700	0.0800	+14.286%	9	5,285	-25.000%
2025-12-26	0.1000	0.1000	0.0700	0.0700	-30.000%	36	5,280	-14.286%
2025-12-22	0.1200	0.1200	0.0700	0.1000	-23.077%	9	5,281	-40.000%
2025-12-17	0.0500	0.1300	0.0500	0.1300	+30.000%	2	5,276	-53.846%
2025-12-15	0.1000	0.1000	0.1000	0.1000	-23.077%	10	5,277	-40.000%
2025-12-12	0.1300	0.1300	0.1300	0.1300	-18.750%	30	5,267	-53.846%
2025-12-09	0.1600	0.1600	0.1600	0.1600	+6.667%	1	5,267	-62.500%
2025-12-05	0.1500	0.1500	0.1500	0.1500	-21.053%	4	5,268	-60.000%
2025-12-03	0.1900	0.1900	0.1900	0.1900	+58.333%	1	5,268	-68.421%
2025-12-02	0.1200	0.1200	0.1200	0.1200	-20.000%	1	5,268	-50.000%
2025-12-01	0.1500	0.1500	0.1500	0.1500	+25.000%	5	5,268	-60.000%
2025-11-28	0.1200	0.1200	0.1200	0.1200	-14.286%	1	5,268	-50.000%
2025-11-26	0.1200	0.1500	0.1000	0.1400	-17.647%	11	5,267	-57.143%
2025-11-25	0.1300	0.1700	0.1300	0.1700	+70.000%	3	5,267	-64.706%
2025-11-24	0.1000	0.1000	0.1000	0.1000	0.000%	14	5,268	-40.000%
2025-11-20	0.1000	0.1000	0.1000	0.1000	-33.333%	5	5,268	-40.000%
2025-11-18	0.0500	0.1500	0.0500	0.1500	+50.000%	5,949	7,013	-60.000%
2025-11-17	0.1200	0.1200	0.1000	0.1000	-44.444%	60	6,442	-40.000%
2025-11-14	0.1800	0.1800	0.1800	0.1800	+28.571%	1	6,479	-66.667%
2025-11-11	0.1500	0.1600	0.1200	0.1400	-12.500%	44	6,479	-57.143%
2025-11-10	0.2100	0.2100	0.1600	0.1600	-11.111%	26	6,477	-62.500%
2025-11-07	0.1800	0.1800	0.1800	0.1800	-14.286%	2	6,467	-66.667%
2025-11-06	0.2000	0.2100	0.1400	0.2100	+61.538%	102	6,467	-71.429%
2025-11-05	0.1300	0.1300	0.1300	0.1300	-13.333%	1	6,555	-53.846%
2025-11-03	0.2300	0.3000	0.1500	0.1500	-53.125%	75	6,551	-60.000%
2025-10-31	0.4800	0.4800	0.2000	0.3200	-51.515%	421	6,551	-81.250%
2025-10-29	0.6200	0.6600	0.6200	0.6600	-4.348%	3	6,273	-90.909%
2025-10-21	0.6900	0.6900	0.6900	0.6900	-15.854%	2	6,273	-91.304%
2025-10-17	0.8200	0.8200	0.8200	0.8200	+41.379%	1	6,273	-92.683%
2025-10-14	0.5500	0.5800	0.5500	0.5800	-12.121%	3	6,273	-89.655%
2025-10-13	0.6600	0.6600	0.6600	0.6600	-5.714%	1	6,272	-90.909%
2025-10-09	0.7000	0.7000	0.7000	0.7000	-4.110%	5	6,271	-91.429%
2025-10-07	0.7300	0.7300	0.7300	0.7300	-15.116%	1	6,277	-91.781%
2025-10-06	0.9400	0.9400	0.8600	0.8600	-10.417%	19	6,277	-93.023%
2025-10-03	0.9100	1.0300	0.8100	0.9600	-1.031%	181	6,277	-93.750%
2025-10-02	0.6900	1.0500	0.6900	0.9700	+10.227%	20	6,287	-93.814%
2025-10-01	0.8800	0.8800	0.8800	0.8800	+2.326%	1	6,288	-93.182%
2025-09-26	0.8600	0.8600	0.8600	0.8600	+3.614%	1	6,287	-93.023%
2025-09-25	0.8200	0.8300	0.8200	0.8300	+3.750%	13	6,287	-92.771%
2025-09-24	0.8500	0.8700	0.8000	0.8000	+26.984%	17	6,298	-92.500%
2025-09-22	0.6300	0.6300	0.6300	0.6300	-10.000%	1	6,281	-90.476%
2025-09-19	0.6600	0.7300	0.6600	0.7000	-6.667%	9	6,281	-91.429%
2025-09-18	0.7500	0.7500	0.7500	0.7500	0.000%	2	6,284	-92.000%
2025-09-17	0.7000	0.7500	0.7000	0.7500	+11.940%	3	6,284	-92.000%
2025-09-15	0.6700	0.6700	0.6700	0.6700	-31.633%	10	6,283	-91.045%
2025-09-11	0.7800	0.9800	0.7800	0.9800	+44.118%	67	6,283	-93.878%
2025-09-10	0.2700	0.6800	0.2700	0.6800	-12.821%	7	6,216	-91.176%
2025-09-08	0.7800	0.7800	0.7800	0.7800	-8.235%	1	6,215	-92.308%
2025-09-05	0.8800	0.9900	0.8500	0.8500	+28.788%	12	6,215	-92.941%
2025-09-02	0.6800	0.6800	0.6600	0.6600	-16.456%	20	6,214	-90.909%
2025-08-26	0.7900	0.7900	0.7900	0.7900	-18.557%	1	6,194	-92.405%
2025-08-22	0.7700	0.9700	0.7700	0.9700	+51.563%	7	6,194	-93.814%
2025-08-20	0.6500	0.6700	0.6400	0.6400	-1.538%	7	6,192	-90.625%
2025-08-18	0.6500	0.6500	0.6500	0.6500	-13.333%	5	6,192	-90.769%
2025-08-15	0.7500	0.7500	0.7500	0.7500	-2.597%	4	6,192	-92.000%
2025-08-13	0.8300	0.8300	0.7400	0.7700	+6.944%	3	6,192	-92.208%
2025-08-12	0.6000	0.7200	0.6000	0.7200	-10.000%	6	6,192	-91.667%
2025-08-11	0.7700	0.8000	0.7700	0.8000	+17.647%	43	6,192	-92.500%
2025-08-07	0.7500	0.7700	0.6800	0.6800	-4.225%	47	6,191	-91.176%
2025-08-06	0.7000	0.7200	0.6500	0.7100	-2.740%	19	6,186	-91.549%
2025-08-05	0.7300	0.7300	0.7300	0.7300	-1.351%	58	6,171	-91.781%
2025-08-01	0.7400	0.7400	0.7400	0.7400	+45.098%	1	6,172	-91.892%
2025-07-31	0.5100	0.5100	0.5100	0.5100	-43.333%	63	6,171	-88.235%
2025-07-29	0.9000	0.9000	0.9000	0.9000	+4.651%	2	6,171	-93.333%
2025-07-28	0.7700	1.7600	0.7700	0.8600	-30.645%	3	6,171	-93.023%
2025-07-24	1.2400	1.2400	1.2400	1.2400	+15.888%	1	6,168	-95.161%
2025-07-23	0.9900	1.2200	0.9900	1.0700	+12.632%	639	6,167	-94.393%
2025-07-22	0.9000	1.0300	0.9000	0.9500	+46.154%	65	5,620	-93.684%
2025-07-21	0.4500	0.6500	0.4500	0.6500	-4.412%	501	5,597	-90.769%
2025-07-15	0.6100	0.6800	0.6100	0.6800	-17.073%	2	5,131	-91.176%
2025-07-14	0.8200	0.8200	0.8200	0.8200	+28.125%	1	5,133	-92.683%
2025-07-11	0.6400	0.6400	0.6400	0.6400	0.000%	1	5,132	-90.625%
2025-07-10	0.6400	0.6400	0.6400	0.6400	+6.667%	2	5,132	-90.625%
2025-07-09	0.8000	0.8000	0.5900	0.6000	0.000%	1,010	5,134	-90.000%
2025-07-07	0.5900	0.6000	0.5900	0.6000	-18.919%	270	4,134	-90.000%
2025-07-01	0.6500	0.7500	0.6500	0.7400	+23.333%	510	3,884	-91.892%
2025-06-30	0.6700	0.6700	0.5000	0.6000	0.000%	241	3,384	-90.000%
2025-06-27	0.6500	0.6500	0.5800	0.6000	-7.692%	2,379	3,152	-90.000%
2025-06-26	0.5300	0.6500	0.5300	0.6500	+25.000%	695	820	-90.769%
2025-06-18	0.5200	0.5200	0.5200	0.5200	-13.333%	1	236	-88.462%
2025-06-10	0.6000	0.6000	0.6000	0.6000	+3.448%	10	236	-90.000%
2025-06-09	0.5900	0.5900	0.5500	0.5800	+7.407%	31	246	-89.655%
2025-06-06	0.5400	0.5400	0.5400	0.5400	+45.946%	2	228	-88.889%
2025-06-02	0.5100	0.5100	0.3700	0.3700	-13.953%	29	229	-83.784%
2025-05-27	0.4300	0.4300	0.4300	0.4300	+34.375%	3	213	-86.047%
2025-05-22	0.3500	0.3500	0.3200	0.3200	-8.571%	2	216	-81.250%
2025-05-21	0.3500	0.3500	0.3500	0.3500	-36.364%	4	215	-82.857%
2025-05-20	0.4600	0.5500	0.4600	0.5500	+12.245%	25	215	-89.091%
2025-05-19	0.4900	0.4900	0.4900	0.4900	-28.986%	2	193	-87.755%
2025-05-13	0.6200	0.6900	0.6200	0.6900	+16.949%	3	193	-91.304%
2025-05-12	0.5200	0.5900	0.4500	0.5900	+22.917%	3	193	-89.831%
2025-05-09	0.4800	0.4800	0.4800	0.4800	-12.727%	2	194	-87.500%
2025-05-07	0.5500	0.5500	0.5500	0.5500	+22.222%	1	194	-89.091%
2025-05-05	0.5500	0.5500	0.4500	0.4500	-22.414%	7	195	-86.667%
2025-04-22	0.5400	0.5900	0.5400	0.5800	-14.706%	52	194	-89.655%
2025-04-21	0.6800	0.6800	0.6800	0.6800	-2.857%	2	168	-91.176%
2025-04-17	0.5600	0.7000	0.5600	0.7000	+62.791%	3	166	-91.429%
2025-04-09	0.4300	0.4300	0.4300	0.4300	-50.575%	1	166	-86.047%
2025-04-04	0.9000	0.9000	0.8700	0.8700	-23.684%	46	166	-93.103%
2025-04-03	1.0100	1.1400	1.0100	1.1400	+8.571%	2	163	-94.737%
2025-04-01	1.0100	1.0500	1.0100	1.0500	+23.529%	11	161	-94.286%
2025-03-31	0.3300	1.0200	0.3300	0.8500	-22.018%	17	155	-92.941%
2025-03-28	1.0900	1.0900	1.0900	1.0900	-2.679%	2	148	-94.495%
2025-03-27	1.1200	1.1200	1.1200	1.1200	-6.667%	1	148	-94.643%
2025-03-06	1.2000	1.2000	1.2000	1.2000	0.000%	11	147	-95.000%
2025-03-05	1.2000	1.2000	1.2000	1.2000	-4.000%	1	147	-95.000%
2025-03-04	1.0800	1.2500	0.0100	1.2500	+4.167%	7	147	-95.200%
2025-02-28	1.2000	1.2000	1.2000	1.2000	+26.316%	4	145	-95.000%
2025-02-27	0.9500	0.9500	0.9500	0.9500	-39.103%	3	144	-93.684%
2025-01-23	1.5600	1.5600	1.5600	1.5600	+11.429%	3	144	-96.154%
2025-01-10	1.6000	1.6000	1.4000	1.4000	-27.461%	16	141	-95.714%
2025-01-08	1.9500	1.9500	1.9300	1.9300	+10.286%	4	139	-96.891%
2025-01-07	1.7500	1.7500	1.7500	1.7500	-7.895%	6	139	-96.571%
2025-01-02	1.9000	1.9000	1.9000	1.9000	+10.465%	2	137	-96.842%
2024-12-30	1.7200	1.7200	1.7200	1.7200	-7.027%	10	137	-96.512%
2024-12-27	1.8500	1.8500	1.8500	1.8500	-9.756%	12	137	-96.757%
2024-12-26	2.0500	2.0500	2.0500	2.0500	+2.500%	1	137	-97.073%
2024-12-18	2.0500	2.0500	2.0000	2.0000	-14.894%	20	136	-97.000%
2024-12-06	2.4800	2.4800	2.3500	2.3500	-12.313%	6	136	-97.447%
2024-11-29	2.6800	2.6800	2.6800	2.6800	-18.293%	2	136	-97.761%
2024-11-27	3.2800	3.2800	3.2800	3.2800	+19.273%	18	135	-98.171%
2024-11-11	2.7500	2.7500	2.7500	2.7500	-2.827%	1	135	-97.818%
2024-11-08	3.2800	3.2800	2.8300	2.8300	+18.410%	4	136	-97.880%
2024-11-06	2.3900	2.3900	2.3900	2.3900	-4.400%	1	135	-97.490%
2024-09-16	2.5000	2.5000	2.5000	2.5000	+49.701%	2	134	-97.600%
2024-09-04	1.6700	1.6700	1.6700	1.6700	-4.571%	1	136	-96.407%
2024-09-03	1.7500	1.7500	1.7500	1.7500	-7.895%	9	135	-96.571%
2024-08-30	2.3000	2.3000	1.9000	1.9000	+2.703%	8	145	-96.842%
2024-08-28	1.8500	1.8500	1.8500	1.8500	-2.632%	1	145	-96.757%
2024-08-23	1.9000	1.9000	1.9000	1.9000	+5.556%	4	145	-96.842%
2024-08-21	1.8000	1.8000	1.8000	1.8000	+2.857%	1	145	-96.667%
2024-08-20	1.8000	1.8000	1.7500	1.7500	-12.500%	2	144	-96.571%
2024-08-15	2.0000	2.0000	2.0000	2.0000	0.000%	10	142	-97.000%
2024-08-13	2.0000	2.0000	2.0000	2.0000	+7.527%	5	132	-97.000%
2024-08-09	1.9000	1.9000	1.8600	1.8600	-17.333%	4	127	-96.774%
2024-08-06	2.2500	2.2500	2.2500	2.2500	+23.626%	1	126	-97.333%
2024-08-05	1.8200	1.8200	1.8200	1.8200	-16.514%	1	126	-96.703%
2024-08-01	2.2500	2.2500	2.1800	2.1800	+1.395%	2	125	-97.248%
2024-07-23	2.3000	2.3000	2.1500	2.1500	-4.444%	21	124	-97.209%
2024-07-22	2.2500	2.2500	2.2500	2.2500	+4.651%	2	124	-97.333%
2024-07-19	2.1300	2.2000	2.1300	2.1500	-2.273%	24	124	-97.209%
2024-07-16	2.3200	2.3200	2.2000	2.2000	+11.111%	11	133	-97.273%
2024-07-15	2.2400	2.2400	1.9800	1.9800	+1.538%	11	128	-96.970%
2024-07-12	2.0000	2.0000	1.9500	1.9500	-40.000%	42	117	-96.923%
2024-07-11	2.0100	3.3400	2.0100	3.2500	+8.333%	196	99	-98.154%
2024-07-10	2.8000	3.0000	2.8000	3.0000	+31.004%	23	275	-98.000%
2024-07-08	2.3000	2.3000	2.2900	2.2900	+7.009%	60	298	-97.380%
2024-07-01	2.4500	2.4500	2.1400	2.1400	+12.632%	4	238	-97.196%
2024-06-13	1.9000	1.9000	1.9000	1.9000	+11.765%	50	236	-96.842%
2024-06-12	1.7000	1.7000	1.7000	1.7000	-4.494%	1	236	-96.471%
2024-06-10	2.4500	2.4500	1.6000	1.7800	-33.333%	197	236	-96.629%
2024-06-07	2.6700	2.6700	2.6700	2.6700	-12.459%	2	75	-97.753%
2024-06-06	3.0500	3.0500	3.0500	3.0500	+15.530%	1	75	-98.033%
2024-06-05	2.6000	2.6400	2.3700	2.6400	+32.000%	13	75	-97.727%
2024-05-23	2.0000	2.0000	2.0000	2.0000	0.000%	2	75	-97.000%
2024-05-22	2.0000	2.0000	2.0000	2.0000	-29.078%	2	75	-97.000%
2024-05-20	2.8200	2.8200	2.8200	2.8200	+12.800%	1	75	-97.872%
2024-05-16	2.5000	2.5000	2.5000	2.5000	-10.714%	10	74	-97.600%
2024-05-14	2.4500	3.5000	2.4500	2.8000	+66.667%	41	64	-97.857%
2024-05-13	2.0000	2.5200	1.6800	1.6800	+68.000%	72	56	-96.429%
2024-05-10	1.0000	1.0000	1.0000	1.0000	-20.635%	2	57	-94.000%
2024-05-08	1.2600	1.2600	1.2600	1.2600	-22.699%	3	57	-95.238%
2024-05-06	1.3000	1.6300	1.3000	1.6300	+14.789%	2	57	-96.319%
2024-05-02	1.4200	1.4200	1.4200	1.4200	-14.970%	1	58	-95.775%
2024-05-01	1.2500	1.6700	1.2500	1.6700	+59.048%	2	58	-96.407%
2024-04-22	1.2500	1.2500	1.0500	1.0500	-22.222%	3	57	-94.286%
2024-04-09	1.5500	1.5500	1.3500	1.3500	-38.636%	4	57	-95.556%
2024-03-27	2.2000	2.2000	2.2000	2.2000	+46.667%	1	55	-97.273%
2024-03-06	1.5000	1.5000	1.5000	1.5000	-14.286%	1	55	-96.000%
2024-03-04	2.3000	2.3000	1.7500	1.7500	-12.060%	2	54	-96.571%
2024-02-26	1.9900	1.9900	1.9900	1.9900	-0.500%	1	54	-96.985%
2024-02-22	2.0000	2.0000	2.0000	2.0000	-4.762%	50	53	-97.000%
2024-02-21	2.1000	2.1000	2.1000	2.1000	+2.439%	10	21	-97.143%
2024-02-05	2.0500	2.0500	2.0500	2.0500	-21.154%	6	11	-97.073%
2024-01-30	2.6000	2.6000	2.6000	2.6000	+26.829%	1	5	-97.692%
2024-01-25	2.4400	2.4400	2.0000	2.0500	-24.074%	4	5	-97.073%
2024-01-12	2.7000	2.7000	2.7000	2.7000	+29.808%	1	1	-97.778%
2024-01-02	2.0800	2.0800	2.0800	2.0800	0.000%	1	1	-97.115%