Dark

ABR20260821C8
ABR Aug 21 2026 8.00 Call (ABR260821C00008000)
option OPRA

EOD

Jul 1, 2026

0.0200-80.000%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0200	0.0200	0.0200	0.0200	-80.000%	2	565	0.000%
2026-06-17	0.1000	0.1000	0.1000	0.1000	+66.667%	2	567	-80.000%
2026-06-15	0.0600	0.0900	0.0600	0.0600	+20.000%	12	569	-66.667%
2026-06-09	0.0500	0.0500	0.0500	0.0500	0.000%	14	576	-60.000%
2026-06-08	0.0500	0.0500	0.0500	0.0500	0.000%	1	590	-60.000%
2026-06-05	0.0500	0.0500	0.0500	0.0500	0.000%	1	590	-60.000%
2026-06-04	0.0500	0.0500	0.0500	0.0500	0.000%	1	591	-60.000%
2026-06-01	0.0500	0.0500	0.0500	0.0500	0.000%	2	592	-60.000%
2026-05-29	0.0500	0.0500	0.0500	0.0500	0.000%	1	594	-60.000%
2026-05-26	0.0500	0.0500	0.0500	0.0500	0.000%	6	594	-60.000%
2026-05-22	0.0300	0.0500	0.0300	0.0500	0.000%	18	607	-60.000%
2026-05-19	0.0500	0.0500	0.0500	0.0500	-37.500%	39	607	-60.000%
2026-05-18	0.1000	0.1000	0.0500	0.0800	0.000%	268	732	-75.000%
2026-05-14	0.0800	0.0800	0.0800	0.0800	0.000%	1	732	-75.000%
2026-05-13	0.0800	0.0800	0.0800	0.0800	-27.273%	2	813	-75.000%
2026-05-12	0.1700	0.1700	0.0500	0.1100	-26.667%	92	813	-81.818%
2026-05-11	0.2000	0.3000	0.1500	0.1500	-54.545%	33	813	-86.667%
2026-05-08	0.3000	0.5000	0.2900	0.3300	-58.228%	258	815	-93.939%
2026-05-07	0.7900	0.7900	0.7900	0.7900	+58.000%	2	784	-97.468%
2026-05-05	0.5000	0.5000	0.5000	0.5000	-3.846%	1	782	-96.000%
2026-05-04	0.5200	0.5200	0.5200	0.5200	-16.129%	2	781	-96.154%
2026-04-30	0.6200	0.6200	0.6200	0.6200	+12.727%	5	779	-96.774%
2026-04-29	0.5500	0.5500	0.5500	0.5500	-1.786%	5	774	-96.364%
2026-04-27	0.5600	0.5600	0.5600	0.5600	-6.667%	20	769	-96.429%
2026-04-24	0.5700	0.6000	0.5700	0.6000	+17.647%	7	749	-96.667%
2026-04-23	0.5800	0.5800	0.5100	0.5100	-32.000%	31	742	-96.078%
2026-04-22	0.7500	0.7500	0.7500	0.7500	0.000%	1	711	-97.333%
2026-04-21	0.7000	0.7500	0.7000	0.7500	+15.385%	17	711	-97.333%
2026-04-20	0.6200	0.6500	0.6200	0.6500	0.000%	4	708	-96.923%
2026-04-17	0.6500	0.6500	0.6200	0.6500	+38.298%	25	704	-96.923%
2026-04-16	0.4700	0.4700	0.4700	0.4700	-14.545%	2	729	-95.745%
2026-04-15	0.5600	0.5600	0.5500	0.5500	0.000%	25	727	-96.364%
2026-04-14	0.5500	0.5500	0.5500	0.5500	+22.222%	1	702	-96.364%
2026-04-13	0.4500	0.4500	0.4500	0.4500	-4.255%	10	701	-95.556%
2026-04-10	0.4700	0.4700	0.4700	0.4700	+4.444%	1	691	-95.745%
2026-04-08	0.4500	0.4500	0.4500	0.4500	0.000%	6	690	-95.556%
2026-04-07	0.4500	0.4500	0.4500	0.4500	-10.000%	2	682	-95.556%
2026-04-06	0.4500	0.5300	0.4500	0.5000	-12.281%	34	682	-96.000%
2026-03-31	0.5700	0.5700	0.5700	0.5700	+9.615%	3	668	-96.491%
2026-03-27	0.4800	0.5200	0.4800	0.5200	-5.455%	46	665	-96.154%
2026-03-25	0.5500	0.5500	0.5500	0.5500	0.000%	2	637	-96.364%
2026-03-24	0.5500	0.5500	0.5500	0.5500	-12.698%	1	637	-96.364%
2026-03-23	0.6400	0.6400	0.6300	0.6300	+3.279%	4	636	-96.825%
2026-03-18	0.6100	0.6100	0.6100	0.6100	-17.568%	20	632	-96.721%
2026-03-17	0.8000	0.8000	0.7400	0.7400	+27.586%	126	632	-97.297%
2026-03-13	0.5800	0.5800	0.5800	0.5800	-25.641%	6	522	-96.552%
2026-03-12	0.7800	0.7800	0.7800	0.7800	+14.706%	2	516	-97.436%
2026-03-11	0.6800	0.6800	0.6800	0.6800	-26.882%	44	514	-97.059%
2026-03-10	0.9500	0.9500	0.9300	0.9300	-6.061%	2	470	-97.849%
2026-03-09	1.0000	1.0000	0.9900	0.9900	-1.980%	54	470	-97.980%
2026-03-05	0.9600	1.0100	0.9600	1.0100	-15.833%	271	416	-98.020%
2026-03-04	1.1000	1.2000	1.0600	1.2000	+41.176%	6	166	-98.333%
2026-03-03	0.6800	0.8500	0.6800	0.8500	-7.609%	19	161	-97.647%
2026-03-02	0.4200	0.9200	0.3900	0.9200	+35.294%	46	160	-97.826%
2026-02-27	0.6800	0.6800	0.6500	0.6800	+100.000%	15	147	-97.059%
2026-02-25	0.3400	0.3400	0.3400	0.3400	-30.612%	25	138	-94.118%
2026-02-24	0.4900	0.4900	0.4900	0.4900	+8.889%	10	138	-95.918%
2026-02-23	0.4500	0.4500	0.4500	0.4500	0.000%	1	128	-95.556%
2026-02-20	0.4500	0.4500	0.4500	0.4500	+2.273%	2	127	-95.556%
2026-02-17	0.5600	0.5600	0.4400	0.4400	-27.869%	13	127	-95.455%
2026-02-13	0.4500	0.6600	0.4500	0.6100	+10.909%	23	116	-96.721%
2026-02-11	0.6400	0.6400	0.5500	0.5500	-12.698%	3	116	-96.364%
2026-02-06	0.6300	0.6300	0.6300	0.6300	-10.000%	1	117	-96.825%
2026-02-04	0.7000	0.7000	0.7000	0.7000	+40.000%	2	116	-97.143%
2026-01-30	0.5000	0.5000	0.5000	0.5000	-23.077%	2	114	-96.000%
2026-01-26	0.6500	0.6500	0.6500	0.6500	0.000%	6	112	-96.923%
2026-01-23	0.7100	0.7100	0.6500	0.6500	-21.687%	3	106	-96.923%
2026-01-22	0.8600	0.8600	0.8300	0.8300	+3.750%	3	105	-97.590%
2026-01-21	0.8700	0.8700	0.8000	0.8000	-13.978%	31	105	-97.500%
2026-01-20	0.9000	0.9300	0.9000	0.9300	+14.815%	3	105	-97.849%
2026-01-16	0.8100	0.8100	0.8100	0.8100	+1.250%	27	77	-97.531%
2026-01-14	0.8000	0.8000	0.8000	0.8000	-23.810%	1	77	-97.500%
2026-01-08	1.0500	1.0500	1.0500	1.0500	+19.318%	1	76	-98.095%
2026-01-05	0.7600	0.9000	0.7600	0.8800	+8.642%	28	65	-97.727%
2026-01-02	0.7800	0.8500	0.7800	0.8100	+19.118%	16	65	-97.531%
2025-12-23	0.6800	0.6800	0.6800	0.6800	+4.615%	1	63	-97.059%
2025-12-22	0.8000	0.8000	0.6500	0.6500	-27.778%	37	63	-96.923%
2025-12-19	0.9000	0.9000	0.9000	0.9000	-6.250%	10	58	-97.778%
2025-12-18	0.9600	0.9600	0.9600	0.9600	-20.000%	10	48	-97.917%
2025-12-17	1.2000	1.2000	1.2000	1.2000	0.000%	10	41	-98.333%
2025-12-15	1.2000	1.2000	1.2000	1.2000	-20.000%	10	41	-98.333%
2025-12-12	1.5000	1.5000	1.5000	1.5000	+7.143%	2	31	-98.667%
2025-12-02	1.4000	1.4000	1.4000	1.4000	-9.677%	1	29	-98.571%
2025-11-25	1.3300	1.5500	1.3300	1.5500	+29.167%	2	29	-98.710%
2025-11-20	1.2000	1.2000	1.2000	1.2000	-20.000%	4	29	-98.333%
2025-11-19	1.4000	1.5000	1.4000	1.5000	-11.765%	10	29	-98.667%
2025-11-06	1.8000	1.8000	1.6900	1.7000	-6.593%	5	21	-98.824%
2025-11-05	1.8200	1.8200	1.8200	1.8200	+4.598%	3	20	-98.901%
2025-11-04	1.8500	1.8500	1.7400	1.7400	-1.695%	2	21	-98.851%
2025-11-03	2.0500	2.0500	1.7700	1.7700	-20.982%	3	16	-98.870%
2025-10-31	2.2000	2.5000	2.0300	2.2400	-35.072%	34	16	-99.107%
2025-08-11	3.4500	3.4500	3.4500	3.4500	+16.949%	1	91	-99.420%
2025-06-11	2.8500	2.9500	2.8500	2.9500	+30.531%	18	92	-99.322%
2025-05-30	2.2600	2.2600	2.2600	2.2600	+0.444%	100	74	-99.115%
2025-05-23	2.2000	2.2500	2.2000	2.2500	+21.622%	112	18	-99.111%
2025-05-21	1.8500	1.8500	1.8500	1.8500	-67.544%	15	18	-98.919%
2024-09-12	5.7000	5.7000	5.7000	5.7000	+7.547%	2	3	-99.649%
2024-09-06	5.3000	5.3000	5.3000	5.3000	-24.286%	2	4	-99.623%
2024-07-09	7.0000	7.0000	7.0000	7.0000	0.000%	1	3	-99.714%
2024-07-08	7.0200	7.0200	7.0000	7.0000	+19.048%	2	3	-99.714%
2024-06-06	5.8800	5.8800	5.8800	5.8800	-12.239%	6	3	-99.660%
2024-05-14	6.8500	6.8500	6.7000	6.7000	+42.553%	23	3	-99.701%
2024-04-19	4.7000	4.7000	4.6600	4.7000	+14.914%	20	23	-99.574%
2024-04-11	4.0900	4.0900	4.0900	4.0900	-11.472%	1	3	-99.511%
2024-03-14	4.6200	4.6200	4.6200	4.6200	-5.714%	1	3	-99.567%
2024-03-12	5.0000	5.0000	4.9000	4.9000	-5.769%	2	3	-99.592%
2024-02-21	5.2000	5.2000	5.2000	5.2000	-2.985%	1	9	-99.615%
2024-02-15	5.3600	5.3600	5.3600	5.3600	+16.269%	1	9	-99.627%
2024-02-14	4.6100	4.6100	4.6100	4.6100	+6.713%	2	8	-99.566%
2024-02-13	4.4800	4.4800	4.3200	4.3200	-4.000%	2	6	-99.537%
2024-02-09	4.3700	4.5000	4.3700	4.5000	-9.639%	2	4	-99.556%
2024-02-06	4.9800	4.9800	4.9800	4.9800	0.000%	2	2	-99.598%