Dark

ABR20260821P13
ABR Aug 21 2026 13.00 Put (ABR260821P00013000)
option OPRA

EOD

Jun 30, 2026

7.70+0.391%(+0.03)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	7.7000	7.7000	7.7000	7.7000	+0.391%	15	795	0.000%
2026-06-05	7.6700	7.6700	7.6700	7.6700	+0.921%	1	802	+0.391%
2026-06-02	7.6000	7.6000	7.6000	7.6000	+1.333%	1	802	+1.316%
2026-05-28	7.5000	7.5000	7.5000	7.5000	0.000%	10	802	+2.667%
2026-05-20	7.4300	7.5000	7.4300	7.5000	-0.794%	2	1,772	+2.667%
2026-05-15	7.5000	7.6000	7.4600	7.5600	+2.857%	20	1,772	+1.852%
2026-05-14	7.3500	7.3500	7.3500	7.3500	+1.379%	20	1,780	+4.762%
2026-05-12	6.9000	7.2500	6.9000	7.2500	+20.833%	11	1,793	+6.207%
2026-05-08	6.0000	6.0000	6.0000	6.0000	+2.564%	1	1,793	+28.333%
2026-04-09	5.8500	5.8500	5.8500	5.8500	-4.878%	5	1,793	+31.624%
2026-02-27	6.1500	6.1500	6.1500	6.1500	-3.150%	5	1,798	+25.203%
2026-02-26	6.3500	6.3500	6.3500	6.3500	+3.252%	3	1,793	+21.260%
2026-02-19	6.1500	6.1500	6.1500	6.1500	+4.237%	3	1,796	+25.203%
2026-02-06	5.9000	5.9500	5.9000	5.9000	+1.375%	91	1,793	+30.508%
2026-01-29	5.8200	5.8200	5.8200	5.8200	+2.465%	2	1,838	+32.302%
2026-01-13	5.6900	5.7000	5.6800	5.6800	-0.351%	4	1,839	+35.563%
2026-01-12	5.7000	5.7000	5.7000	5.7000	-1.042%	20	1,835	+35.088%
2026-01-09	5.7600	5.7600	5.7600	5.7600	+5.882%	5	1,835	+33.681%
2026-01-05	5.4400	5.4400	5.4400	5.4400	-3.375%	1	1,834	+41.544%
2025-12-24	5.6300	5.6300	5.6300	5.6300	-2.087%	1	1,834	+36.767%
2025-12-22	5.7800	5.7800	5.7500	5.7500	+7.678%	2	1,834	+33.913%
2025-12-18	5.3500	5.3500	5.3400	5.3400	+7.879%	5,000	1,833	+44.195%
2025-12-02	4.9500	4.9500	4.9500	4.9500	+2.697%	1	5,382	+55.556%
2025-11-28	4.8200	4.8200	4.8200	4.8200	+3.433%	9	5,383	+59.751%
2025-11-26	4.6600	4.6600	4.6600	4.6600	-10.899%	1	5,392	+65.236%
2025-11-21	5.2300	5.2300	5.2300	5.2300	+7.835%	3	5,392	+47.228%
2025-11-19	4.8500	4.8500	4.8500	4.8500	-6.190%	20	5,392	+58.763%
2025-11-18	5.2600	5.2600	5.1000	5.1700	-4.259%	24	5,372	+48.936%
2025-11-17	4.9800	5.4000	4.9800	5.4000	+12.500%	11	5,348	+42.593%
2025-11-14	4.8400	4.8500	4.7700	4.8000	+0.840%	31	5,353	+60.417%
2025-11-13	4.7600	4.7600	4.7600	4.7600	+1.709%	5	5,322	+61.765%
2025-11-11	4.6800	4.6800	4.6800	4.6800	+3.311%	8	5,314	+64.530%
2025-11-10	4.5000	4.7200	4.5000	4.5300	+2.955%	40	5,314	+69.978%
2025-11-05	4.3300	4.4000	4.3300	4.4000	0.000%	6	5,274	+75.000%
2025-11-04	4.6300	4.6300	4.4000	4.4000	+10.000%	4	5,268	+75.000%
2025-11-03	4.0000	4.0000	4.0000	4.0000	+2.564%	20	5,245	+92.500%
2025-10-31	4.3000	4.3000	3.9000	3.9000	+37.324%	12	5,245	+97.436%
2025-10-29	2.8400	2.8400	2.8400	2.8400	-0.351%	3	5,238	+171.127%
2025-10-17	2.7900	2.8500	2.7000	2.8500	+4.779%	20	5,238	+170.175%
2025-10-09	2.7200	2.7200	2.7200	2.7200	+7.087%	3	5,258	+183.088%
2025-10-08	2.5400	2.5400	2.5400	2.5400	+3.252%	5	5,255	+203.150%
2025-10-07	2.5100	2.5100	2.4600	2.4600	+0.408%	6	5,255	+213.008%
2025-10-01	2.5100	2.5100	2.4500	2.4500	-15.808%	5	5,255	+214.286%
2025-09-16	2.9100	2.9100	2.9100	2.9100	+14.118%	5	5,251	+164.605%
2025-09-11	2.5500	2.5500	2.5500	2.5500	0.000%	25	5,251	+201.961%
2025-09-05	2.5500	2.5500	2.5500	2.5500	-6.250%	1	5,226	+201.961%
2025-08-29	2.7100	2.7200	2.7100	2.7200	-1.091%	6	5,227	+183.088%
2025-08-28	2.7500	2.7500	2.7500	2.7500	+4.167%	4	5,227	+180.000%
2025-08-25	2.5800	2.6400	2.5800	2.6400	-8.014%	83	5,227	+191.667%
2025-08-19	2.8700	2.8700	2.8700	2.8700	+3.986%	4	5,193	+168.293%
2025-08-12	2.7600	2.7600	2.7600	2.7600	-10.968%	2	5,189	+178.986%
2025-07-22	3.1000	3.1000	3.1000	3.1000	-9.884%	5	5,187	+148.387%
2025-07-15	3.4400	3.4400	3.4400	3.4400	+1.775%	1	5,192	+123.837%
2025-07-11	3.3800	3.3800	3.3800	3.3800	-0.588%	2	5,193	+127.811%
2025-07-10	3.6000	3.6000	3.4000	3.4000	-11.688%	10	5,195	+126.471%
2025-07-07	3.9000	3.9100	3.8000	3.8500	+1.316%	5,004	5,205	+100.000%
2025-07-01	3.9900	3.9900	3.8000	3.8000	-15.556%	10	331	+102.632%
2025-06-23	4.5000	4.5000	4.5000	4.5000	-7.598%	2	331	+71.111%
2025-06-04	4.8700	4.8700	4.8700	4.8700	-36.753%	1	331	+58.111%
2025-05-27	7.7000	7.7000	7.7000	7.7000	+73.034%	5	331	0.000%
2025-05-09	4.4500	4.4500	4.4500	4.4500	+16.188%	8	336	+73.034%
2025-04-25	3.8300	3.8300	3.8300	3.8300	-2.792%	2	332	+101.044%
2025-04-24	3.9400	3.9400	3.9400	3.9400	-7.944%	6	331	+95.431%
2025-04-21	4.2800	4.2800	4.2800	4.2800	+5.679%	5	325	+79.907%
2025-04-17	4.0500	4.0500	4.0500	4.0500	-5.374%	1	320	+90.123%
2025-04-15	4.2800	4.2800	4.2800	4.2800	-4.889%	3	320	+79.907%
2025-04-14	4.2400	4.5000	4.2400	4.5000	-2.174%	12	317	+71.111%
2025-04-11	4.4600	4.6000	4.4200	4.6000	-4.762%	30	309	+67.391%
2025-04-10	4.8300	4.8300	4.8300	4.8300	+1.684%	10	300	+59.420%
2025-04-09	4.7500	4.7500	4.7500	4.7500	-8.654%	5	310	+62.105%
2025-04-07	5.2000	5.2000	5.2000	5.2000	+25.301%	7	305	+48.077%
2025-04-04	4.1500	4.1500	4.1500	4.1500	+15.278%	4	307	+85.542%
2025-04-02	3.6000	3.6000	3.6000	3.6000	-7.216%	2	307	+113.889%
2025-03-31	3.8800	3.8800	3.8800	3.8800	+14.118%	5	305	+98.454%
2025-03-17	3.4000	3.4000	3.4000	3.4000	+1.493%	3	300	+126.471%
2025-03-10	3.3500	3.3500	3.3500	3.3500	-7.967%	25	297	+129.851%
2025-02-28	3.6400	3.6400	3.6400	3.6400	+1.111%	2	297	+111.538%
2025-02-21	3.0000	3.9000	3.0000	3.6000	+33.333%	102	297	+113.889%
2025-02-04	2.7000	2.7000	2.7000	2.7000	-1.099%	1	300	+185.185%
2025-01-17	2.7300	2.7300	2.7300	2.7300	-16.258%	162	243	+182.051%
2025-01-13	3.2600	3.2600	3.2600	3.2600	+3.492%	1	243	+136.196%
2025-01-10	3.1500	3.2600	3.1500	3.1500	+2.606%	6	243	+144.444%
2025-01-08	3.1600	3.1600	3.0700	3.0700	+8.481%	2	240	+150.814%
2025-01-06	2.8300	2.8300	2.8300	2.8300	-8.710%	1	239	+172.085%
2024-12-27	3.1000	3.1000	3.1000	3.1000	-3.125%	10	239	+148.387%
2024-12-23	3.0000	3.2000	3.0000	3.2000	+3.226%	10	234	+140.625%
2024-12-18	3.1000	3.1000	3.1000	3.1000	+6.897%	1	244	+148.387%
2024-12-10	2.9000	2.9000	2.9000	2.9000	+16.000%	1	243	+165.517%
2024-12-09	2.5000	2.5000	2.5000	2.5000	0.000%	10	242	+208.000%
2024-12-04	2.5000	2.5000	2.5000	2.5000	+6.383%	10	252	+208.000%
2024-11-12	2.3500	2.3500	2.3500	2.3500	-2.083%	1	252	+227.660%
2024-11-11	2.3200	2.4000	2.3200	2.4000	-7.692%	60	253	+220.833%
2024-11-05	2.6000	2.6000	2.6000	2.6000	-1.887%	20	293	+196.154%
2024-10-30	2.4400	2.7500	2.4400	2.6500	-1.852%	10	283	+190.566%
2024-10-29	2.7000	2.7000	2.7000	2.7000	-5.263%	10	283	+185.185%
2024-10-24	2.8500	2.8500	2.8500	2.8500	+5.556%	1	283	+170.175%
2024-10-11	2.7000	2.7000	2.7000	2.7000	-3.571%	6	284	+185.185%
2024-10-08	2.8000	2.8000	2.8000	2.8000	+5.660%	5	287	+175.000%
2024-10-04	2.9000	2.9000	2.6500	2.6500	0.000%	6	282	+190.566%
2024-10-01	2.7000	2.7000	2.6500	2.6500	-9.247%	4	283	+190.566%
2024-09-30	2.9200	2.9200	2.9200	2.9200	-2.667%	4	287	+163.699%
2024-09-24	2.9000	3.0000	2.9000	3.0000	0.000%	5	291	+156.667%
2024-09-23	3.0000	3.0000	3.0000	3.0000	-5.063%	10	296	+156.667%
2024-09-20	3.1600	3.1600	3.1600	3.1600	-6.231%	2	306	+143.671%
2024-09-16	3.5000	3.6000	3.3700	3.3700	-8.919%	27	307	+128.487%
2024-09-13	3.7000	3.7000	3.7000	3.7000	0.000%	2	314	+108.108%
2024-09-12	3.9100	3.9100	3.7000	3.7000	-5.128%	5	315	+108.108%
2024-09-09	3.9000	3.9000	3.9000	3.9000	-7.143%	12	318	+97.436%
2024-09-04	4.2000	4.2000	4.2000	4.2000	0.000%	55	329	+83.333%
2024-09-03	4.2000	4.2100	4.1000	4.2000	+5.000%	42	274	+83.333%
2024-08-30	4.0000	4.0000	4.0000	4.0000	0.000%	4	273	+92.500%
2024-08-29	4.0000	4.0000	4.0000	4.0000	-4.762%	4	273	+92.500%
2024-08-28	4.2000	4.2000	4.2000	4.2000	0.000%	2	269	+83.333%
2024-08-27	4.2200	4.2200	4.2000	4.2000	-2.326%	4	271	+83.333%
2024-08-26	4.1000	4.3000	4.1000	4.3000	-4.444%	21	271	+79.070%
2024-08-22	4.5000	4.5000	4.5000	4.5000	+4.651%	5	251	+71.111%
2024-08-15	4.3000	4.3000	4.3000	4.3000	-7.328%	3	246	+79.070%
2024-08-12	4.6400	4.6400	4.6400	4.6400	+3.111%	10	243	+65.948%
2024-08-08	4.5000	4.5000	4.5000	4.5000	-4.255%	10	233	+71.111%
2024-08-07	4.7000	4.7000	4.7000	4.7000	-1.053%	2	223	+63.830%
2024-08-05	5.0000	5.0000	4.7500	4.7500	-0.210%	6	221	+62.105%
2024-08-02	5.0000	5.0000	4.6000	4.7600	-0.833%	32	217	+61.765%
2024-08-01	4.8000	4.8000	4.8000	4.8000	+6.667%	1	192	+60.417%
2024-07-31	4.5000	4.8000	4.5000	4.5000	-10.891%	4	191	+71.111%
2024-07-26	4.8000	5.0500	4.6900	5.0500	+2.020%	5	191	+52.475%
2024-07-25	4.9400	4.9500	4.9400	4.9500	-0.602%	2	191	+55.556%
2024-07-24	4.9900	5.2500	4.9800	4.9800	-2.353%	5	192	+54.618%
2024-07-18	4.7300	5.1000	4.7300	5.1000	+2.000%	4	193	+50.980%
2024-07-17	4.5000	5.0000	4.3500	5.0000	+11.111%	10	189	+54.000%
2024-07-16	4.7000	4.7000	4.3700	4.5000	-4.863%	9	179	+71.111%
2024-07-15	4.9000	4.9000	4.6000	4.7300	+0.638%	27	172	+62.791%
2024-07-12	3.0000	4.7800	3.0000	4.7000	+38.235%	66	145	+63.830%
2024-07-11	3.4000	3.6000	3.4000	3.4000	+3.030%	15	123	+126.471%
2024-07-05	3.3000	3.3000	3.3000	3.3000	+0.917%	10	110	+133.333%
2024-07-03	3.2700	3.2700	3.2700	3.2700	-3.824%	1	106	+135.474%
2024-07-02	3.4000	3.4000	3.4000	3.4000	-20.930%	1	106	+126.471%
2024-07-01	3.9000	4.3000	3.6000	4.3000	+19.444%	20	106	+79.070%
2024-06-25	3.8000	3.8000	3.6000	3.6000	+5.882%	3	96	+113.889%
2024-06-24	3.4000	3.4000	3.4000	3.4000	-18.269%	3	96	+126.471%
2024-06-20	4.0700	4.1600	4.0700	4.1600	+12.432%	2	93	+85.096%
2024-06-18	3.5700	3.7000	3.5700	3.7000	+0.543%	2	92	+108.108%
2024-06-17	3.6800	3.6800	3.6800	3.6800	-8.000%	1	92	+109.239%
2024-06-14	4.0000	4.0000	3.9000	4.0000	+14.286%	8	91	+92.500%
2024-06-12	3.9700	3.9700	3.4000	3.5000	-9.561%	8	87	+120.000%
2024-06-10	3.7200	3.8700	3.7200	3.8700	-0.769%	2	81	+98.966%
2024-06-07	3.5000	4.1200	3.5000	3.9000	+5.405%	26	81	+97.436%
2024-06-06	3.2000	3.7000	3.2000	3.7000	-17.778%	7	74	+108.108%
2024-05-31	4.2000	4.5000	4.2000	4.5000	+12.500%	4	73	+71.111%
2024-05-30	3.9900	4.0700	3.8000	4.0000	0.000%	10	73	+92.500%
2024-05-20	4.0000	4.0000	4.0000	4.0000	-2.439%	1	63	+92.500%
2024-05-16	4.1000	4.1000	4.1000	4.1000	-1.442%	1	62	+87.805%
2024-05-14	4.1600	4.1600	4.1600	4.1600	+4.000%	1	61	+85.096%
2024-05-10	4.0000	4.0000	4.0000	4.0000	-6.977%	2	62	+92.500%
2024-05-06	4.3000	4.3000	4.3000	4.3000	-2.273%	1	61	+79.070%
2024-05-01	4.4000	4.4000	4.4000	4.4000	-10.204%	1	60	+75.000%
2024-04-30	4.9000	4.9000	4.9000	4.9000	+13.953%	1	61	+57.143%
2024-04-23	4.3000	4.3000	4.3000	4.3000	-4.444%	1	62	+79.070%
2024-04-22	4.5000	4.5000	4.5000	4.5000	-4.661%	1	61	+71.111%
2024-04-10	4.7800	4.7800	4.7200	4.7200	+4.194%	2	60	+63.136%
2024-04-09	4.5300	4.5300	4.5300	4.5300	-3.617%	1	59	+69.978%
2024-04-05	4.7000	4.7000	4.7000	4.7000	+4.444%	10	58	+63.830%
2024-04-04	4.3000	4.5000	4.3000	4.5000	-2.174%	15	53	+71.111%
2024-04-03	4.6000	4.6000	4.6000	4.6000	-1.288%	1	38	+67.391%
2024-03-28	4.7000	4.7000	4.5000	4.6600	+2.418%	4	33	+65.236%
2024-03-27	4.5500	4.5500	4.5500	4.5500	-5.208%	1	33	+69.231%
2024-03-19	4.8000	4.8000	4.8000	4.8000	+6.667%	1	32	+60.417%
2024-03-18	4.5000	4.5000	4.5000	4.5000	+12.500%	1	31	+71.111%
2024-03-15	4.0000	4.0000	4.0000	4.0000	-20.000%	2	29	+92.500%
2024-03-05	5.0000	5.0000	5.0000	5.0000	-3.846%	1	29	+54.000%
2024-03-04	4.7000	5.2000	4.7000	5.2000	+6.122%	3	28	+48.077%
2024-02-29	4.9000	4.9000	4.9000	4.9000	-2.000%	1	25	+57.143%
2024-02-28	5.0000	5.0000	5.0000	5.0000	+92.308%	3	24	+54.000%
2024-02-27	2.6000	2.6000	2.6000	2.6000	-48.000%	10	21	+196.154%
2024-02-22	5.0000	5.0000	5.0000	5.0000	-15.254%	1	11	+54.000%
2024-02-16	5.9000	5.9000	5.9000	5.9000	-0.506%	6	13	+30.508%
2024-02-08	6.0300	6.0300	5.9300	5.9300	+48.250%	10	13	+29.848%
2023-12-29	4.0000	4.0000	4.0000	4.0000	0.000%	3	0	+92.500%