Dark

ABR20260821P3
ABR Aug 21 2026 3.00 Put (ABR260821P00003000)
option OPRA

Inactive

Jun 8, 2026

0.0700-30.000%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-08	0.0700	0.0700	0.0700	0.0700	-30.000%	3	2,377	0.000%
2026-05-18	0.0700	0.1000	0.0700	0.1000	+100.000%	7	2,377	-30.000%
2026-04-17	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,377	+40.000%
2026-02-27	0.0500	0.0500	0.0500	0.0500	-58.333%	2	2,378	+40.000%
2026-02-23	0.1200	0.1200	0.1200	0.1200	+9.091%	1	2,378	-41.667%
2026-02-09	0.1100	0.1100	0.1100	0.1100	-26.667%	1	2,378	-36.364%
2026-02-06	0.1500	0.1500	0.1500	0.1500	+50.000%	1	2,378	-53.333%
2026-01-29	0.1000	0.1000	0.1000	0.1000	-9.091%	1	2,377	-30.000%
2026-01-26	0.1400	0.1400	0.0900	0.1100	-42.105%	700	2,377	-36.364%
2026-01-23	0.1700	0.1900	0.1700	0.1900	+72.727%	700	2,459	-63.158%
2026-01-22	0.1100	0.1500	0.0900	0.1100	-21.429%	883	1,759	-36.364%
2026-01-21	0.1400	0.1400	0.1400	0.1400	-30.000%	224	2,640	-50.000%
2026-01-20	0.2000	0.2000	0.2000	0.2000	+33.333%	350	2,640	-65.000%
2026-01-16	0.1400	0.1500	0.1400	0.1500	+25.000%	24	2,268	-53.333%
2026-01-14	0.1200	0.1200	0.1200	0.1200	+9.091%	700	2,268	-41.667%
2026-01-13	0.2100	0.2100	0.1000	0.1100	-8.333%	714	1,568	-36.364%
2026-01-12	0.2000	0.2000	0.1100	0.1200	+33.333%	225	1,568	-41.667%
2026-01-09	0.1700	0.1700	0.0900	0.0900	+12.500%	3	1,456	-22.222%
2026-01-07	0.0800	0.0800	0.0800	0.0800	-20.000%	2	1,456	-12.500%
2025-12-19	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,454	-30.000%
2025-12-18	0.1000	0.1000	0.1000	0.1000	+11.111%	9	1,454	-30.000%
2025-12-15	0.1200	0.1200	0.0900	0.0900	-30.769%	1,786	1,463	-22.222%
2025-12-01	0.1300	0.1300	0.1300	0.1300	+30.000%	1	3,136	-46.154%
2025-11-24	0.1000	0.1000	0.1000	0.1000	-33.333%	2	3,137	-30.000%
2025-11-07	0.1500	0.1500	0.1500	0.1500	+7.143%	5	3,139	-53.333%
2025-11-06	0.1300	0.1400	0.1300	0.1400	+7.692%	14	3,134	-50.000%
2025-11-04	0.1600	0.1600	0.1300	0.1300	-13.333%	600	3,126	-46.154%
2025-11-03	0.1500	0.2000	0.1500	0.1500	+36.364%	650	2,026	-53.333%
2025-10-31	0.1200	0.1600	0.1100	0.1100	-15.385%	250	2,026	-36.364%
2025-10-30	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,726	-46.154%
2025-10-17	0.1500	0.1500	0.1500	0.1500	+15.385%	5	1,726	-53.333%
2025-10-13	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,721	-46.154%
2025-10-09	0.1500	0.1500	0.1500	0.1500	+50.000%	1	1,722	-53.333%
2025-09-29	0.1300	0.1300	0.1000	0.1000	-23.077%	13	1,721	-30.000%
2025-09-25	0.1400	0.1400	0.1300	0.1300	+8.333%	16	1,729	-46.154%
2025-09-24	0.1200	0.1300	0.0900	0.1200	+20.000%	32	1,722	-41.667%
2025-09-23	0.1000	0.1000	0.1000	0.1000	-16.667%	100	1,709	-30.000%
2025-09-16	0.1100	0.1300	0.1100	0.1200	-7.692%	220	1,799	-41.667%
2025-09-11	0.1000	0.2000	0.1000	0.1300	+85.714%	23	1,579	-46.154%
2025-07-28	0.0700	0.0700	0.0700	0.0700	-69.565%	10	1,602	0.000%
2025-07-14	0.2300	0.2300	0.2300	0.2300	+130.000%	2	1,592	-69.565%
2025-07-07	0.1000	0.1000	0.1000	0.1000	-50.000%	10	1,590	-30.000%
2025-06-26	0.2000	0.2000	0.2000	0.2000	+33.333%	1	1,587	-65.000%
2025-06-25	0.1500	0.1500	0.1500	0.1500	-48.276%	3	1,586	-53.333%
2025-06-24	0.2900	0.2900	0.2900	0.2900	-27.500%	10	1,583	-75.862%
2025-06-23	0.4000	0.4000	0.3500	0.4000	+33.333%	3	1,573	-82.500%
2025-06-12	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,570	-76.667%
2025-06-11	0.3500	0.3500	0.3500	0.3500	+34.615%	1	1,571	-80.000%
2025-06-10	0.2600	0.2600	0.2600	0.2600	+23.810%	1	1,570	-73.077%
2025-06-09	0.2800	0.2800	0.2100	0.2100	-44.737%	2	1,569	-66.667%
2025-06-04	0.3800	0.3800	0.3800	0.3800	+52.000%	1	1,566	-81.579%
2025-05-22	0.2500	0.2500	0.2500	0.2500	-26.471%	25	1,566	-72.000%
2025-05-21	0.3200	0.3400	0.3200	0.3400	-8.108%	9	1,541	-79.412%
2025-05-16	0.3600	0.3700	0.3600	0.3700	+23.333%	16	1,548	-81.081%
2025-05-15	0.3000	0.3000	0.3000	0.3000	0.000%	2	1,540	-76.667%
2025-05-14	0.2900	0.3500	0.2900	0.3000	-25.000%	11	1,542	-76.667%
2025-05-08	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,550	-82.500%
2025-05-05	0.4000	0.4000	0.4000	0.4000	-20.000%	1	1,549	-82.500%
2025-04-10	0.4000	0.5000	0.4000	0.5000	+8.696%	42	1,548	-86.000%
2025-04-07	0.5000	0.5000	0.4600	0.4600	+15.000%	24	1,589	-84.783%
2025-04-04	0.4000	0.4000	0.4000	0.4000	+14.286%	2	1,589	-82.500%
2025-04-02	0.3500	0.3500	0.3500	0.3500	+16.667%	5	1,589	-80.000%
2025-03-24	0.3000	0.3000	0.3000	0.3000	-23.077%	5	1,584	-76.667%
2025-03-14	0.4000	0.4000	0.3900	0.3900	+11.429%	330	1,589	-82.051%
2025-03-11	0.3500	0.3500	0.3500	0.3500	-5.405%	5	1,425	-80.000%
2025-03-10	0.3400	0.3700	0.3400	0.3700	+23.333%	23	1,424	-81.081%
2025-03-04	0.3000	0.3000	0.3000	0.3000	0.000%	2	1,440	-76.667%
2025-02-24	0.2000	0.3000	0.2000	0.3000	-14.286%	33	1,440	-76.667%
2025-02-04	0.3000	0.3500	0.3000	0.3500	+45.833%	2	1,440	-80.000%
2025-01-30	0.2400	0.2400	0.2400	0.2400	0.000%	10	1,428	-70.833%
2025-01-29	0.2400	0.2400	0.2400	0.2400	-7.692%	15	1,428	-70.833%
2025-01-21	0.2600	0.2600	0.2600	0.2600	-13.333%	1	1,413	-73.077%
2024-12-10	0.3000	0.3000	0.3000	0.3000	+20.000%	33	1,412	-76.667%
2024-12-03	0.2500	0.2500	0.2500	0.2500	-19.355%	1	1,412	-72.000%
2024-11-27	0.2400	0.3100	0.2400	0.3100	-11.429%	200	1,233	-77.419%
2024-11-26	0.3000	0.3500	0.3000	0.3500	+75.000%	2	1,233	-80.000%
2024-11-25	0.2000	0.2000	0.2000	0.2000	-39.394%	2	1,231	-65.000%
2024-11-22	0.2500	0.3300	0.2500	0.3300	0.000%	32	1,229	-78.788%
2024-11-21	0.2800	0.3700	0.2800	0.3300	+10.000%	90	1,214	-78.788%
2024-11-20	0.3000	0.3500	0.3000	0.3000	+20.000%	6	1,124	-76.667%
2024-11-13	0.2500	0.2500	0.2500	0.2500	-28.571%	2	1,121	-72.000%
2024-11-12	0.3300	0.3500	0.3300	0.3500	+16.667%	29	1,121	-80.000%
2024-11-11	0.3000	0.3000	0.3000	0.3000	-25.000%	21	1,097	-76.667%
2024-11-05	0.4000	0.4000	0.4000	0.4000	0.000%	9	1,076	-82.500%
2024-11-01	0.4000	0.4000	0.4000	0.4000	-11.111%	2	1,076	-82.500%
2024-10-31	0.4800	0.4800	0.4500	0.4500	0.000%	2	1,077	-84.444%
2024-10-29	0.4100	0.4500	0.4000	0.4500	-10.000%	180	1,077	-84.444%
2024-10-21	0.5000	0.5000	0.5000	0.5000	+19.048%	11	910	-86.000%
2024-10-18	0.3900	0.4200	0.3900	0.4200	-16.000%	200	900	-83.333%
2024-09-30	0.5000	0.5000	0.5000	0.5000	+42.857%	185	800	-86.000%
2024-09-24	0.3500	0.3500	0.3500	0.3500	-22.222%	2	800	-80.000%
2024-09-13	0.5000	0.5000	0.4500	0.4500	-10.000%	218	798	-84.444%
2024-09-11	0.5000	0.5000	0.5000	0.5000	-23.077%	1	808	-86.000%
2024-09-05	0.5000	0.6500	0.5000	0.6500	+22.642%	14	808	-89.231%
2024-08-30	0.5000	0.5300	0.5000	0.5300	-3.636%	10	810	-86.792%
2024-08-27	0.5800	0.5800	0.5500	0.5500	-15.385%	24	810	-87.273%
2024-08-22	0.7600	0.7600	0.6500	0.6500	-7.143%	2	827	-89.231%
2024-08-16	0.7000	0.7000	0.7000	0.7000	+6.061%	10	827	-90.000%
2024-08-12	0.6600	0.6600	0.6600	0.6600	-10.811%	10	832	-89.394%
2024-08-05	0.7400	0.7400	0.7400	0.7400	+23.333%	15	842	-90.541%
2024-08-02	0.6000	0.6000	0.6000	0.6000	-25.000%	10	857	-88.333%
2024-08-01	0.8000	0.8000	0.8000	0.8000	0.000%	1	849	-91.250%
2024-07-26	0.8000	0.8000	0.8000	0.8000	-5.882%	4	849	-91.250%
2024-07-24	0.8000	0.8500	0.8000	0.8500	-5.556%	2	849	-91.765%
2024-07-19	0.9000	0.9000	0.9000	0.9000	+5.882%	2	848	-92.222%
2024-07-18	0.8000	0.9000	0.8000	0.8500	0.000%	513	847	-91.765%
2024-07-16	0.8000	0.8500	0.8000	0.8500	+21.429%	120	999	-91.765%
2024-07-15	0.7000	0.7000	0.7000	0.7000	0.000%	6	879	-90.000%
2024-07-12	0.4500	0.9000	0.4500	0.7000	+55.556%	112	873	-90.000%
2024-07-11	0.4500	0.4500	0.4500	0.4500	+12.500%	1	817	-84.444%
2024-07-10	0.4000	0.4000	0.4000	0.4000	-11.111%	1	816	-82.500%
2024-07-08	0.4500	0.4500	0.4500	0.4500	-25.000%	2	816	-84.444%
2024-06-25	0.5000	0.6000	0.5000	0.6000	+33.333%	88	814	-88.333%
2024-06-24	0.6500	0.6500	0.4000	0.4500	-28.571%	153	813	-84.444%
2024-06-21	0.6300	0.7200	0.6300	0.6300	+5.000%	156	700	-88.889%
2024-06-20	0.5500	0.6000	0.5500	0.6000	+50.000%	146	622	-88.333%
2024-06-17	0.4000	0.4000	0.4000	0.4000	-27.273%	1	478	-82.500%
2024-06-13	0.5500	0.5500	0.5500	0.5500	-8.333%	8	477	-87.273%
2024-06-11	0.6300	0.6300	0.6000	0.6000	+50.000%	2	470	-88.333%
2024-05-31	0.4000	0.4000	0.4000	0.4000	-20.000%	20	469	-82.500%
2024-04-25	0.5000	0.5000	0.5000	0.5000	+42.857%	1	469	-86.000%
2024-04-24	0.3500	0.3500	0.3500	0.3500	-39.655%	1	470	-80.000%
2024-04-18	0.5800	0.5800	0.5800	0.5800	+5.455%	7	469	-87.931%
2024-04-08	0.5500	0.5500	0.5500	0.5500	+22.222%	8	468	-87.273%
2024-04-05	0.4500	0.4500	0.4500	0.4500	-25.000%	60	460	-84.444%
2024-03-22	0.6000	0.6000	0.6000	0.6000	+7.143%	200	430	-88.333%
2024-03-20	0.5600	0.5600	0.5600	0.5600	+1.818%	100	354	-87.500%
2024-03-19	0.5500	0.5500	0.5500	0.5500	+10.000%	100	380	-87.273%
2024-03-18	0.5000	0.5000	0.5000	0.5000	-9.091%	100	380	-86.000%
2024-03-15	0.5500	0.5500	0.5500	0.5500	-21.429%	2	279	-87.273%
2024-03-06	0.6500	0.7000	0.6500	0.7000	-6.667%	40	279	-90.000%
2024-03-05	0.6500	0.7500	0.6500	0.7500	-16.667%	8	239	-90.667%
2024-02-16	0.7500	0.9000	0.5000	0.9000	-21.739%	804	230	-92.222%
2024-02-13	1.1500	1.1500	1.1500	1.1500	0.000%	1	230	-93.913%
2024-02-09	1.1000	1.1500	1.1000	1.1500	-4.167%	17	229	-93.913%
2024-02-08	1.1000	1.2000	1.1000	1.2000	0.000%	201	212	-94.167%
2024-02-02	1.2000	1.2000	1.2000	1.2000	+33.333%	1	11	-94.167%
2024-01-31	0.9000	0.9000	0.9000	0.9000	+5.882%	1	10	-92.222%
2024-01-29	1.0000	1.0000	0.8500	0.8500	-5.556%	2	9	-91.765%
2024-01-24	0.9000	0.9000	0.9000	0.9000	+5.882%	1	9	-92.222%
2024-01-22	0.8500	0.8500	0.8500	0.8500	-5.556%	1	8	-91.765%
2024-01-19	0.9000	0.9000	0.9000	0.9000	+5.882%	1	7	-92.222%
2024-01-12	0.7500	0.8500	0.7500	0.8500	0.000%	6	0	-91.765%