Dark

ABR20260821P7
ABR Aug 21 2026 7.00 Put (ABR260821P00007000)
option OPRA

EOD

Jun 30, 2026

1.65-6.780%(-0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.7000	1.7000	1.6500	1.6500	-6.780%	2	1,091	0.000%
2026-06-29	1.9200	1.9200	1.7700	1.7700	-11.055%	3	1,092	-6.780%
2026-06-25	2.0000	2.0000	1.9900	1.9900	-5.687%	4	1,094	-17.085%
2026-06-23	2.1100	2.1100	2.1100	2.1100	+1.932%	5	1,092	-21.801%
2026-06-22	2.0300	2.0700	2.0300	2.0700	+8.947%	7	1,097	-20.290%
2026-06-18	1.9100	1.9100	1.9000	1.9000	-12.037%	4	1,096	-13.158%
2026-06-17	2.1000	2.1600	2.1000	2.1600	+12.500%	16	1,096	-23.611%
2026-06-16	1.9200	1.9200	1.9200	1.9200	+11.628%	1	1,102	-14.063%
2026-06-15	1.7200	1.7200	1.7200	1.7200	-16.098%	2	1,101	-4.070%
2026-06-11	1.9800	2.0500	1.9800	2.0500	+7.895%	6	1,101	-19.512%
2026-06-10	1.7500	1.9000	1.7500	1.9000	0.000%	7	1,106	-13.158%
2026-06-03	1.9000	1.9000	1.9000	1.9000	+5.556%	1	1,108	-13.158%
2026-06-02	1.8000	1.8000	1.8000	1.8000	+7.143%	3	1,107	-8.333%
2026-05-28	1.6800	1.6800	1.6800	1.6800	+5.000%	15	1,110	-1.786%
2026-05-27	1.6000	1.6000	1.6000	1.6000	-7.514%	1	1,110	+3.125%
2026-05-26	1.5000	1.7300	1.5000	1.7300	+1.765%	12	1,110	-4.624%
2026-05-22	1.5900	1.7000	1.5900	1.7000	+11.111%	3	1,113	-2.941%
2026-05-21	1.6000	1.6000	1.4500	1.5300	-0.649%	17	1,103	+7.843%
2026-05-19	1.3700	1.5400	1.3700	1.5400	-4.938%	8	1,103	+7.143%
2026-05-14	1.6200	1.6200	1.6200	1.6200	+8.000%	5	1,100	+1.852%
2026-05-13	1.6000	1.6000	1.5000	1.5000	+0.671%	16	1,105	+10.000%
2026-05-12	0.9000	1.5000	0.9000	1.4900	+60.215%	75	1,105	+10.738%
2026-05-11	0.8000	0.9800	0.8000	0.9300	+43.077%	76	1,105	+77.419%
2026-05-08	0.7500	0.7500	0.5500	0.6500	+44.444%	535	1,072	+153.846%
2026-05-06	0.5000	0.5000	0.4500	0.4500	-10.000%	20	1,187	+266.667%
2026-05-05	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,187	+230.000%
2026-05-04	0.5500	0.5500	0.5000	0.5000	0.000%	21	1,186	+230.000%
2026-05-01	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,185	+230.000%
2026-04-30	0.5000	0.5000	0.5000	0.5000	-16.667%	1	1,185	+230.000%
2026-04-29	0.6000	0.6000	0.6000	0.6000	0.000%	5	1,184	+175.000%
2026-04-23	0.6000	0.6000	0.6000	0.6000	+27.660%	2	1,179	+175.000%
2026-04-22	0.4500	0.4700	0.4500	0.4700	-6.000%	7	1,177	+251.064%
2026-04-21	0.5000	0.5000	0.5000	0.5000	-7.407%	1	1,170	+230.000%
2026-04-20	0.5500	0.5500	0.5200	0.5400	-1.818%	112	1,170	+205.556%
2026-04-17	0.5500	0.5500	0.5500	0.5500	0.000%	70	1,203	+200.000%
2026-04-16	0.5500	0.5500	0.5500	0.5500	0.000%	2	1,265	+200.000%
2026-04-15	0.6000	0.8000	0.5500	0.5500	-34.524%	243	1,265	+200.000%
2026-04-07	0.7800	0.8400	0.7300	0.8400	+12.000%	3	1,394	+96.429%
2026-04-06	0.7600	0.7600	0.7400	0.7500	-11.765%	29	1,391	+120.000%
2026-04-02	0.8500	0.8500	0.8500	0.8500	+16.438%	1	1,364	+94.118%
2026-04-01	0.7000	0.7300	0.7000	0.7300	-15.116%	2	1,364	+126.027%
2026-03-30	0.8300	0.8600	0.8300	0.8600	-1.149%	11	1,362	+91.860%
2026-03-27	0.7500	0.8700	0.7500	0.8700	+17.568%	6	1,361	+89.655%
2026-03-26	0.7400	0.7400	0.7300	0.7400	-8.642%	3	1,355	+122.973%
2026-03-25	0.8100	0.8100	0.8100	0.8100	+2.532%	2	1,352	+103.704%
2026-03-20	0.7800	0.8000	0.7800	0.7900	+11.268%	20	1,350	+108.861%
2026-03-19	0.7600	0.7600	0.7100	0.7100	+4.412%	8	1,330	+132.394%
2026-03-17	0.6800	0.6800	0.6800	0.6800	-9.333%	8	1,330	+142.647%
2026-03-13	0.7500	0.7500	0.7500	0.7500	+15.385%	5	1,338	+120.000%
2026-03-10	0.6500	0.6500	0.6500	0.6500	+8.333%	2	1,343	+153.846%
2026-03-09	0.6000	0.6000	0.6000	0.6000	0.000%	5	1,341	+175.000%
2026-03-06	0.7500	0.7500	0.6000	0.6000	+5.263%	21	1,342	+175.000%
2026-03-05	0.6300	0.6500	0.5700	0.5700	-12.308%	4	1,361	+189.474%
2026-03-04	0.5800	0.6500	0.5500	0.6500	-14.474%	564	1,359	+153.846%
2026-03-03	0.7600	0.7600	0.7600	0.7600	+24.590%	1	1,130	+117.105%
2026-03-02	0.7200	0.7200	0.6000	0.6100	-25.610%	466	1,131	+170.492%
2026-02-27	0.8700	0.8700	0.7600	0.8200	-25.455%	10	1,534	+101.220%
2026-02-26	0.9700	1.1000	0.9700	1.1000	+2.804%	2	1,524	+50.000%
2026-02-25	1.1300	1.1300	1.0700	1.0700	+22.989%	27	1,539	+54.206%
2026-02-24	0.8700	0.8700	0.8700	0.8700	-15.534%	2	1,539	+89.655%
2026-02-23	0.9100	1.0300	0.9100	1.0300	+10.753%	12	1,537	+60.194%
2026-02-19	0.9300	0.9300	0.9300	0.9300	-16.964%	10	1,527	+77.419%
2026-02-12	0.8900	1.1400	0.8900	1.1200	+36.585%	75	1,517	+47.321%
2026-02-11	0.8200	0.8200	0.8200	0.8200	+2.500%	1	1,442	+101.220%
2026-02-10	0.8000	0.8000	0.8000	0.8000	-5.882%	5	1,441	+106.250%
2026-02-09	0.8900	0.8900	0.8500	0.8500	-10.526%	20	1,436	+94.118%
2026-02-06	0.9500	0.9500	0.9500	0.9500	-8.654%	11	1,416	+73.684%
2026-02-03	1.0000	1.1000	1.0000	1.0400	+4.000%	37	1,406	+58.654%
2026-01-30	0.8600	1.0000	0.8600	1.0000	+5.263%	2	1,349	+65.000%
2026-01-29	0.9000	0.9500	0.9000	0.9500	+9.195%	201	1,347	+73.684%
2026-01-28	0.8700	0.8700	0.8700	0.8700	-10.309%	1	1,346	+89.655%
2026-01-26	0.9400	0.9700	0.9400	0.9700	+21.250%	5	1,345	+70.103%
2026-01-22	0.8100	0.8100	0.8000	0.8000	+19.403%	45	1,340	+106.250%
2026-01-16	0.7700	0.7700	0.6700	0.6700	-18.293%	12	1,303	+146.269%
2026-01-14	0.9500	0.9500	0.8200	0.8200	-15.464%	3	1,303	+101.220%
2026-01-13	0.8500	0.9700	0.8500	0.9700	+14.118%	3	1,301	+70.103%
2026-01-09	0.8500	0.8500	0.7500	0.8500	-13.265%	3	1,298	+94.118%
2026-01-07	0.9500	0.9800	0.8800	0.9800	+11.364%	205	1,297	+68.367%
2026-01-06	0.8700	0.8800	0.8300	0.8800	+1.149%	3	1,290	+87.500%
2026-01-05	0.8700	0.8700	0.8700	0.8700	+10.127%	2	1,285	+89.655%
2026-01-02	0.9000	0.9000	0.7900	0.7900	-12.222%	3	1,285	+108.861%
2025-12-29	0.9300	0.9300	0.9000	0.9000	-3.226%	22	1,282	+83.333%
2025-12-26	0.8700	0.9300	0.8700	0.9300	-8.824%	2	1,260	+77.419%
2025-12-23	0.9600	1.0200	0.9600	1.0200	+22.892%	45	1,258	+61.765%
2025-12-19	0.8300	0.8300	0.8300	0.8300	+2.469%	4	1,303	+98.795%
2025-12-18	0.8100	0.8100	0.8100	0.8100	+1.250%	25	1,299	+103.704%
2025-12-17	0.7500	0.8000	0.7500	0.8000	+15.942%	44	1,274	+106.250%
2025-12-16	0.7100	0.7100	0.6900	0.6900	-1.429%	15	1,230	+139.130%
2025-12-15	0.7000	0.7500	0.6800	0.7000	+11.111%	145	1,245	+135.714%
2025-12-12	0.6000	0.6500	0.6000	0.6300	+3.279%	530	1,100	+161.905%
2025-12-10	0.6000	0.6300	0.6000	0.6100	-4.688%	420	570	+170.492%
2025-12-03	0.5800	0.6400	0.5800	0.6400	-8.571%	23	150	+157.813%
2025-12-01	0.6500	0.7000	0.6500	0.7000	+7.692%	6	127	+135.714%
2025-11-25	0.6500	0.6500	0.6500	0.6500	0.000%	121	121	+153.846%