Dark

ABR20260821P5
ABR Aug 21 2026 5.00 Put (ABR260821P00005000)
option OPRA

EOD

Jul 1, 2026

0.25000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2500	0.2500	0.2500	0.2500	0.000%	2	6,303	0.000%
2026-06-30	0.2500	0.2600	0.2500	0.2500	-24.242%	3	6,301	0.000%
2026-06-29	0.3300	0.3300	0.3300	0.3300	+10.000%	1	6,299	-24.242%
2026-06-26	0.3500	0.3500	0.3000	0.3000	-21.053%	15	6,296	-16.667%
2026-06-25	0.3800	0.4000	0.3800	0.3800	+2.703%	7	6,287	-34.211%
2026-06-24	0.3700	0.3700	0.3700	0.3700	-7.500%	1	6,291	-32.432%
2026-06-22	0.3500	0.4000	0.3500	0.4000	-14.894%	114	6,291	-37.500%
2026-06-18	0.4700	0.4700	0.4700	0.4700	+9.302%	2	6,190	-46.809%
2026-06-17	0.3800	0.4500	0.3800	0.4300	+7.500%	224	6,190	-41.860%
2026-06-16	0.4500	0.4500	0.4000	0.4000	0.000%	103	5,966	-37.500%
2026-06-15	0.4000	0.4000	0.3800	0.4000	-11.111%	7	5,866	-37.500%
2026-06-11	0.4100	0.4500	0.4100	0.4500	+4.651%	2	5,863	-44.444%
2026-06-10	0.2500	0.4500	0.2500	0.4300	+7.500%	19	5,864	-41.860%
2026-06-09	0.1500	0.4000	0.1500	0.4000	-4.762%	5	5,869	-37.500%
2026-06-08	0.3600	0.4500	0.3600	0.4200	+5.000%	5	5,870	-40.476%
2026-06-05	0.4000	0.4000	0.4000	0.4000	+14.286%	3	5,871	-37.500%
2026-06-04	0.3500	0.3500	0.3500	0.3500	-14.634%	4	5,871	-28.571%
2026-06-03	0.4000	0.4200	0.4000	0.4100	+17.143%	39	5,871	-39.024%
2026-06-02	0.3500	0.3500	0.3500	0.3500	0.000%	24	5,833	-28.571%
2026-06-01	0.2500	0.3800	0.2500	0.3500	+40.000%	1,022	5,809	-28.571%
2026-05-29	0.3000	0.3000	0.2500	0.2500	-16.667%	12	4,791	0.000%
2026-05-28	0.3300	0.3300	0.3000	0.3000	-14.286%	49	4,779	-16.667%
2026-05-26	0.3500	0.3500	0.3500	0.3500	+16.667%	10	4,760	-28.571%
2026-05-22	0.3000	0.3000	0.3000	0.3000	-9.091%	29	4,728	-16.667%
2026-05-21	0.3300	0.3300	0.3300	0.3300	-17.500%	1	4,728	-24.242%
2026-05-20	0.4000	0.4000	0.4000	0.4000	+33.333%	1	4,728	-37.500%
2026-05-19	0.3000	0.3000	0.3000	0.3000	-6.250%	27	4,752	-16.667%
2026-05-15	0.3200	0.3200	0.3200	0.3200	-8.571%	10	4,752	-21.875%
2026-05-14	0.3500	0.3500	0.3500	0.3500	-2.778%	10	4,752	-28.571%
2026-05-13	0.3600	0.3600	0.3600	0.3600	+20.000%	4	4,737	-30.556%
2026-05-12	0.2000	0.3000	0.2000	0.3000	+76.471%	20	4,737	-16.667%
2026-05-11	0.1700	0.1700	0.1700	0.1700	+54.545%	10	4,737	+47.059%
2026-05-08	0.1000	0.1100	0.1000	0.1100	+10.000%	369	4,727	+127.273%
2026-04-28	0.1000	0.1000	0.1000	0.1000	-33.333%	1	4,979	+150.000%
2026-04-27	0.1300	0.1500	0.1300	0.1500	-25.000%	54	4,979	+66.667%
2026-04-09	0.2000	0.2000	0.2000	0.2000	0.000%	15	4,993	+25.000%
2026-04-08	0.2000	0.2000	0.2000	0.2000	-20.000%	1	4,978	+25.000%
2026-04-02	0.2500	0.2500	0.2500	0.2500	-10.714%	88	5,066	0.000%
2026-03-27	0.2600	0.2800	0.2600	0.2800	+33.333%	28	5,066	-10.714%
2026-03-11	0.2100	0.2100	0.2100	0.2100	+16.667%	16	5,055	+19.048%
2026-03-10	0.2000	0.2000	0.1800	0.1800	-14.286%	78	5,039	+38.889%
2026-03-02	0.2500	0.2600	0.2100	0.2100	-36.364%	4	5,005	+19.048%
2026-02-27	0.3300	0.3300	0.3300	0.3300	+32.000%	1	5,007	-24.242%
2026-02-24	0.2500	0.2500	0.2500	0.2500	-10.714%	1	5,007	0.000%
2026-02-10	0.3600	0.3600	0.2800	0.2800	-24.324%	19	5,006	-10.714%
2026-02-04	0.3700	0.3700	0.3700	0.3700	+85.000%	1	5,012	-32.432%
2026-02-03	0.2000	0.2000	0.2000	0.2000	-33.333%	1	5,012	+25.000%
2026-01-30	0.2700	0.3000	0.2500	0.3000	-11.765%	230	5,013	-16.667%
2026-01-29	0.3400	0.3400	0.3400	0.3400	+6.250%	112	4,797	-26.471%
2026-01-26	0.3600	0.3600	0.2700	0.3200	-27.273%	300	4,685	-21.875%
2026-01-23	0.3000	0.4400	0.3000	0.4400	+37.500%	302	4,685	-43.182%
2026-01-22	0.3200	0.4200	0.2900	0.3200	-13.514%	378	4,383	-21.875%
2026-01-21	0.3600	0.3700	0.3600	0.3700	-21.277%	96	4,383	-32.432%
2026-01-20	0.4600	0.4700	0.4600	0.4700	+62.069%	150	4,392	-46.809%
2026-01-14	0.2800	0.2900	0.2800	0.2900	-12.121%	300	4,242	-13.793%
2026-01-13	0.4700	0.4700	0.3000	0.3300	+3.125%	306	3,942	-24.242%
2026-01-12	0.4500	0.4500	0.3200	0.3200	-11.111%	97	3,877	-21.875%
2026-01-08	0.3600	0.3600	0.3600	0.3600	+28.571%	2	3,876	-30.556%
2026-01-06	0.2800	0.2800	0.2800	0.2800	-12.500%	4	3,878	-10.714%
2025-12-24	0.3200	0.3200	0.3200	0.3200	+14.286%	100	3,874	-21.875%
2025-12-18	0.2800	0.2800	0.2800	0.2800	+7.692%	2	3,874	-10.714%
2025-12-17	0.2600	0.2600	0.2600	0.2600	+8.333%	100	3,876	-3.846%
2025-12-16	0.2400	0.2400	0.2400	0.2400	-4.000%	10	3,876	+4.167%
2025-12-15	0.3200	0.3200	0.2500	0.2500	+8.696%	920	3,886	0.000%
2025-12-03	0.2700	0.2700	0.2300	0.2300	-11.538%	6	3,906	+8.696%
2025-11-25	0.2600	0.2600	0.2600	0.2600	-16.129%	1	3,902	-3.846%
2025-11-24	0.3800	0.3800	0.2700	0.3100	-50.794%	8	3,901	-19.355%
2025-11-18	0.6300	0.6300	0.6300	0.6300	+75.000%	1	3,902	-60.317%
2025-11-11	0.3600	0.3600	0.3600	0.3600	+44.000%	19	3,921	-30.556%
2025-11-07	0.3000	0.3000	0.2500	0.2500	-16.667%	2	3,921	0.000%
2025-11-06	0.3600	0.3600	0.3000	0.3000	-6.250%	6	3,920	-16.667%
2025-11-04	0.2900	0.3200	0.2400	0.3200	+6.667%	310	3,919	-21.875%
2025-11-03	0.2500	0.4000	0.2500	0.3000	+36.364%	3,503	1,019	-16.667%
2025-10-31	0.2400	0.3100	0.2200	0.2200	-8.333%	125	1,019	+13.636%
2025-10-30	0.2200	0.2700	0.2200	0.2400	+9.091%	3	1,019	+4.167%
2025-10-27	0.2000	0.2200	0.2000	0.2200	-4.348%	300	745	+13.636%
2025-10-24	0.2000	0.2300	0.2000	0.2300	+21.053%	2	745	+8.696%
2025-10-23	0.1900	0.1900	0.1900	0.1900	0.000%	1	746	+31.579%
2025-10-09	0.1900	0.1900	0.1900	0.1900	-13.636%	5	745	+31.579%
2025-09-29	0.2000	0.2400	0.1600	0.2200	-12.000%	20	745	+13.636%
2025-09-26	0.2500	0.2500	0.2500	0.2500	+4.167%	1	761	0.000%
2025-09-23	0.2300	0.2400	0.2100	0.2400	-4.000%	63	760	+4.167%
2025-09-22	0.2500	0.2500	0.2500	0.2500	-3.846%	1	797	0.000%
2025-09-19	0.2200	0.2700	0.2100	0.2600	+4.000%	7	796	-3.846%
2025-09-18	0.1900	0.2500	0.1900	0.2500	+8.696%	2	797	0.000%
2025-09-16	0.2400	0.2500	0.2200	0.2300	-8.000%	100	797	+8.696%
2025-08-28	0.2500	0.2500	0.2500	0.2500	+8.696%	1	797	0.000%
2025-08-20	0.2300	0.2300	0.2300	0.2300	-23.333%	2	798	+8.696%
2025-08-18	0.1500	0.3000	0.1500	0.3000	-21.053%	6	800	-16.667%
2025-07-30	0.3800	0.3800	0.3800	0.3800	+5.556%	1	800	-34.211%
2025-07-28	0.3600	0.3600	0.3600	0.3600	-7.692%	4	801	-30.556%
2025-07-23	0.4000	0.4000	0.3900	0.3900	+21.875%	2	805	-35.897%
2025-07-21	0.3200	0.3200	0.3200	0.3200	0.000%	1	806	-21.875%
2025-07-14	0.3200	0.3200	0.3200	0.3200	-8.571%	1	805	-21.875%
2025-07-10	0.3500	0.3500	0.3500	0.3500	+6.061%	10	804	-28.571%
2025-07-07	0.3300	0.3300	0.3300	0.3300	-28.261%	10	804	-24.242%
2025-06-25	0.4600	0.4600	0.4600	0.4600	-23.333%	40	794	-45.652%
2025-06-24	0.6000	0.6000	0.6000	0.6000	+1.695%	40	754	-58.333%
2025-06-17	0.5900	0.5900	0.5900	0.5900	+5.357%	2	740	-57.627%
2025-06-12	0.5600	0.5600	0.5600	0.5600	-6.667%	3	740	-55.357%
2025-06-05	0.6000	0.6000	0.6000	0.6000	+3.448%	1	740	-58.333%
2025-06-03	0.5800	0.5800	0.5800	0.5800	-3.333%	1	740	-56.897%
2025-05-29	0.6000	0.6000	0.6000	0.6000	-77.099%	2	740	-58.333%
2025-05-28	2.6200	2.6200	2.6200	2.6200	+249.333%	19	740	-90.458%
2025-05-27	0.8500	0.8500	0.7500	0.7500	+31.579%	8	740	-66.667%
2025-05-23	0.5300	0.5700	0.5300	0.5700	-32.941%	4	732	-56.140%
2025-05-22	0.8000	0.8500	0.8000	0.8500	+13.333%	13	732	-70.588%
2025-05-21	0.7500	0.7500	0.7500	0.7500	+36.364%	1	732	-66.667%
2025-05-13	0.5500	0.5500	0.5500	0.5500	-20.290%	7	732	-54.545%
2025-05-12	0.6500	0.6900	0.6500	0.6900	+25.455%	9	732	-63.768%
2025-05-09	0.5500	0.5500	0.5500	0.5500	-20.290%	40	732	-54.545%
2025-05-05	0.6900	0.6900	0.6900	0.6900	-8.000%	3	732	-63.768%
2025-05-02	0.6800	0.7500	0.6800	0.7500	+36.364%	6	732	-66.667%
2025-05-01	0.5500	0.5500	0.5500	0.5500	-21.429%	60	732	-54.545%
2025-04-29	0.7000	0.7000	0.7000	0.7000	0.000%	20	732	-64.286%
2025-04-25	0.7000	0.7000	0.7000	0.7000	-6.667%	20	732	-64.286%
2025-04-23	0.7500	0.7500	0.7500	0.7500	-84.211%	1	732	-66.667%
2025-04-10	4.7500	4.7500	4.7500	4.7500	+569.014%	10	732	-94.737%
2025-04-09	1.6400	1.6400	0.7100	0.7100	-5.333%	55	732	-64.789%
2025-04-07	0.7500	0.7500	0.7500	0.7500	+7.143%	10	735	-66.667%
2025-04-04	0.7000	0.7000	0.7000	0.7000	+11.111%	2	745	-64.286%
2025-04-01	0.6700	0.6700	0.6300	0.6300	+5.000%	12	745	-60.317%
2025-03-27	0.6000	0.6000	0.6000	0.6000	-4.762%	25	742	-58.333%
2025-03-26	0.6300	0.6300	0.6300	0.6300	0.000%	30	717	-60.317%
2025-03-20	0.6300	0.6300	0.6300	0.6300	-8.696%	25	687	-60.317%
2025-03-19	0.6900	0.6900	0.6900	0.6900	+7.812%	2	662	-63.768%
2025-03-17	0.6400	0.6400	0.6400	0.6400	+36.170%	1	662	-60.938%
2025-03-13	0.4700	0.4700	0.4700	0.4700	-27.692%	1	662	-46.809%
2025-03-10	0.6500	0.6500	0.6500	0.6500	-7.143%	50	662	-61.538%
2025-03-06	0.6500	0.7000	0.6400	0.7000	+11.111%	21	628	-64.286%
2025-03-05	0.6000	0.6400	0.6000	0.6300	-4.545%	88	633	-60.317%
2025-02-28	0.6600	0.6600	0.6600	0.6600	+32.000%	2	568	-62.121%
2025-02-26	0.5000	0.5000	0.5000	0.5000	+4.167%	1	567	-50.000%
2025-02-25	0.4800	0.4800	0.4800	0.4800	-15.789%	8	558	-47.917%
2025-02-24	0.5700	0.5700	0.5700	0.5700	+16.327%	50	558	-56.140%
2025-02-21	0.4900	0.4900	0.4900	0.4900	+19.512%	20	558	-48.980%
2025-02-20	0.4500	0.4500	0.4100	0.4100	+28.125%	20	558	-39.024%
2025-02-14	0.3200	0.3200	0.3200	0.3200	-20.000%	6	553	-21.875%
2025-02-05	0.4000	0.4000	0.4000	0.4000	+11.111%	1	553	-37.500%
2025-02-04	0.3600	0.3600	0.3600	0.3600	-20.000%	2	553	-30.556%
2025-01-23	0.4500	0.4500	0.4500	0.4500	0.000%	20	552	-44.444%
2025-01-22	0.4000	0.4500	0.4000	0.4500	0.000%	8	552	-44.444%
2025-01-03	0.4000	0.4600	0.4000	0.4500	-30.769%	142	551	-44.444%
2024-12-19	0.6500	0.6500	0.6500	0.6500	+18.182%	10	521	-61.538%
2024-12-03	0.5500	0.5500	0.5500	0.5500	+12.245%	16	531	-54.545%
2024-12-02	0.4900	0.4900	0.4900	0.4900	-20.968%	7	515	-48.980%
2024-11-27	0.5000	0.6200	0.4800	0.6200	+12.727%	102	465	-59.677%
2024-11-22	0.5500	0.5500	0.5500	0.5500	0.000%	10	465	-54.545%
2024-11-12	0.4500	0.5500	0.4500	0.5500	-5.172%	8	460	-54.545%
2024-11-11	0.6000	0.6000	0.4500	0.5800	-4.918%	107	460	-56.897%
2024-11-06	0.6100	0.6100	0.6100	0.6100	-4.688%	6	361	-59.016%
2024-11-01	0.6400	0.6400	0.6400	0.6400	-12.329%	78	355	-60.938%
2024-10-31	0.7500	0.7500	0.7300	0.7300	-3.947%	11	375	-65.753%
2024-10-29	0.7000	0.7600	0.7000	0.7600	+5.556%	102	375	-67.105%
2024-10-23	0.7200	0.7200	0.7200	0.7200	+4.348%	10	353	-65.278%
2024-10-18	0.7300	0.7300	0.6900	0.6900	-8.000%	100	343	-63.768%
2024-10-16	0.7500	0.7500	0.7500	0.7500	+4.167%	1	343	-66.667%
2024-10-07	0.7000	0.7200	0.7000	0.7200	-10.000%	4	344	-65.278%
2024-09-16	0.8000	0.8000	0.8000	0.8000	-20.000%	15	344	-68.750%
2024-09-13	1.0000	1.0000	1.0000	1.0000	+7.527%	2	359	-75.000%
2024-09-09	0.9300	0.9300	0.9300	0.9300	-7.000%	1	359	-73.118%
2024-09-06	0.8500	1.0000	0.8500	1.0000	0.000%	62	358	-75.000%
2024-09-04	1.0000	1.0000	1.0000	1.0000	+12.360%	1	389	-75.000%
2024-08-30	0.8500	0.8900	0.8500	0.8900	+11.250%	32	374	-71.910%
2024-08-27	0.8000	0.8000	0.8000	0.8000	-20.000%	1	374	-68.750%
2024-08-21	1.0500	1.0500	1.0000	1.0000	-9.091%	11	373	-75.000%
2024-08-15	1.1200	1.1200	1.1000	1.1000	-8.333%	15	364	-77.273%
2024-08-13	1.2000	1.2000	1.2000	1.2000	+1.695%	1	379	-79.167%
2024-08-12	1.2000	1.2200	1.1800	1.1800	-1.667%	22	380	-78.814%
2024-08-06	1.2000	1.2000	1.2000	1.2000	-20.000%	2	401	-79.167%
2024-08-01	1.3600	1.5000	1.3500	1.5000	+7.143%	4	399	-83.333%
2024-07-31	1.3600	1.4000	1.3600	1.4000	+0.719%	2	395	-82.143%
2024-07-30	1.3900	1.3900	1.3900	1.3900	-10.323%	1	397	-82.014%
2024-07-26	1.5400	1.5500	1.5400	1.5500	+6.897%	24	398	-83.871%
2024-07-24	1.3400	1.4500	1.3400	1.4500	+3.571%	12	406	-82.759%
2024-07-23	1.4000	1.4000	1.4000	1.4000	-3.448%	101	394	-82.143%
2024-07-22	1.4500	1.5000	1.4000	1.4500	0.000%	13	293	-82.759%
2024-07-19	1.4500	1.4500	1.4500	1.4500	-4.605%	2	280	-82.759%
2024-07-18	1.4500	1.5200	1.4500	1.5200	+15.152%	56	278	-83.553%
2024-07-17	1.2700	1.3200	1.2500	1.3200	+1.538%	18	222	-81.061%
2024-07-16	1.3000	1.3000	1.3000	1.3000	+4.000%	16	204	-80.769%
2024-07-15	1.3900	1.3900	1.2500	1.2500	-16.667%	35	188	-80.000%
2024-07-12	1.2000	1.5000	1.1900	1.5000	+76.471%	39	156	-83.333%
2024-07-10	0.8500	0.8500	0.8500	0.8500	+6.250%	2	135	-70.588%
2024-07-08	0.8000	0.8000	0.8000	0.8000	+8.108%	1	133	-68.750%
2024-07-02	0.7400	0.7400	0.7400	0.7400	-26.000%	1	132	-66.216%
2024-07-01	1.0000	1.0000	1.0000	1.0000	-1.961%	2	131	-75.000%
2024-06-25	0.3300	1.0200	0.3300	1.0200	+56.923%	42	133	-75.490%
2024-06-21	1.0500	1.0500	0.6500	0.6500	-23.529%	20	110	-61.538%
2024-06-17	0.8500	0.8500	0.8500	0.8500	-5.556%	1	100	-70.588%
2024-06-11	0.9000	0.9000	0.9000	0.9000	-13.462%	8	99	-72.222%
2024-05-30	1.0200	1.0400	1.0200	1.0400	+15.556%	2	91	-75.962%
2024-05-14	0.9000	0.9000	0.9000	0.9000	+20.000%	1	91	-72.222%
2024-05-03	0.7500	0.7500	0.7500	0.7500	-6.250%	2	92	-66.667%
2024-04-30	0.8000	0.8000	0.8000	0.8000	-15.789%	1	91	-68.750%
2024-04-25	1.0000	1.0000	0.9500	0.9500	+26.667%	2	90	-73.684%
2024-04-24	1.0000	1.0000	0.7500	0.7500	-25.743%	2	92	-66.667%
2024-04-15	1.0100	1.0100	1.0100	1.0100	-15.833%	20	92	-75.248%
2024-04-11	0.8900	1.2000	0.8900	1.2000	+4.348%	2	72	-79.167%
2024-04-10	1.1500	1.1500	1.1500	1.1500	+15.000%	1	71	-78.261%
2024-04-03	0.8700	1.0000	0.8700	1.0000	+25.000%	3	71	-75.000%
2024-03-22	0.9500	0.9500	0.8000	0.8000	-20.000%	16	68	-68.750%
2024-03-19	1.0000	1.0000	1.0000	1.0000	-4.762%	2	60	-75.000%
2024-03-15	1.0500	1.0500	1.0500	1.0500	-12.500%	4	56	-76.190%
2024-03-11	1.2000	1.2000	1.2000	1.2000	+20.000%	4	56	-79.167%
2024-03-04	1.0000	1.0000	1.0000	1.0000	-27.007%	1	52	-75.000%
2024-02-28	1.3700	1.3700	1.3700	1.3700	+5.385%	1	51	-81.752%
2024-02-20	1.3000	1.3000	1.3000	1.3000	-27.778%	10	51	-80.769%
2024-02-13	1.8000	1.8000	1.8000	1.8000	+5.882%	4	41	-86.111%
2024-02-09	1.7000	1.7000	1.7000	1.7000	+25.926%	1	37	-85.294%
2024-01-11	1.3500	1.3500	1.3500	1.3500	-6.897%	4	36	-81.481%
2024-01-09	1.4500	1.4500	1.4500	1.4500	+28.319%	1	32	-82.759%
2024-01-08	1.2000	1.4000	1.1300	1.1300	+61.429%	23	31	-77.876%
2023-12-01	0.7000	0.7000	0.7000	0.7000	0.000%	10	10	-64.286%