Dark

ABR20261016C6
ABR Oct 16 2026 6.00 Call (ABR261016C00006000)
option OPRA

EOD

Sep 25, 2026

0.02000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0200	0.0200	0.0200	0.0200	0.000%	1	2,073	0.000%
2026-09-18	0.0200	0.0200	0.0200	0.0200	-60.000%	95	2,073	0.000%
2026-09-17	0.0500	0.0500	0.0500	0.0500	+66.667%	29	2,168	-60.000%
2026-09-15	0.0300	0.0300	0.0300	0.0300	0.000%	1	2,139	-33.333%
2026-09-10	0.0300	0.0300	0.0300	0.0300	0.000%	1	2,140	-33.333%
2026-09-09	0.0300	0.0300	0.0300	0.0300	-40.000%	11	2,141	-33.333%
2026-09-08	0.0500	0.0500	0.0500	0.0500	+150.000%	3	2,152	-60.000%
2026-09-04	0.0500	0.0500	0.0200	0.0200	-60.000%	10	2,142	0.000%
2026-09-02	0.0500	0.0500	0.0500	0.0500	+66.667%	1	2,142	-60.000%
2026-09-01	0.0500	0.0500	0.0300	0.0300	-25.000%	160	2,141	-33.333%
2026-08-31	0.0400	0.0400	0.0400	0.0400	-42.857%	61	2,288	-50.000%
2026-08-27	0.0500	0.0700	0.0300	0.0700	+40.000%	7	2,288	-71.429%
2026-08-26	0.1000	0.1000	0.0500	0.0500	-28.571%	12	2,293	-60.000%
2026-08-25	0.0500	0.0700	0.0500	0.0700	+16.667%	2	2,281	-71.429%
2026-08-24	0.0500	0.0800	0.0500	0.0600	-40.000%	146	2,281	-66.667%
2026-08-21	0.1000	0.1000	0.1000	0.1000	+100.000%	1	2,145	-80.000%
2026-08-20	0.0500	0.0500	0.0500	0.0500	-28.571%	4	2,146	-60.000%
2026-08-19	0.0500	0.1000	0.0500	0.0700	0.000%	96	2,150	-71.429%
2026-08-18	0.0700	0.0700	0.0500	0.0700	0.000%	49	2,056	-71.429%
2026-08-17	0.0500	0.0800	0.0500	0.0700	0.000%	26	2,019	-71.429%
2026-08-14	0.1500	0.1500	0.0700	0.0700	-30.000%	22	1,994	-71.429%
2026-08-13	0.1100	0.1100	0.1000	0.1000	-37.500%	22	1,992	-80.000%
2026-08-11	0.1000	0.1800	0.1000	0.1600	+60.000%	48	1,988	-87.500%
2026-08-10	0.1500	0.1500	0.1000	0.1000	-16.667%	456	1,942	-80.000%
2026-08-07	0.1300	0.1400	0.1000	0.1200	+9.091%	30	1,488	-83.333%
2026-08-06	0.1400	0.1400	0.1000	0.1100	-8.333%	21	1,459	-81.818%
2026-08-05	0.1000	0.1500	0.1000	0.1200	-14.286%	7	1,446	-83.333%
2026-08-04	0.1200	0.1400	0.1000	0.1400	+40.000%	71	1,443	-85.714%
2026-08-03	0.1000	0.1300	0.0700	0.1000	-16.667%	199	1,379	-80.000%
2026-07-31	0.0900	0.1300	0.0700	0.1200	-7.692%	54	1,186	-83.333%
2026-07-29	0.1000	0.1300	0.1000	0.1300	0.000%	10	1,204	-84.615%
2026-07-28	0.1300	0.1300	0.1300	0.1300	0.000%	3	1,200	-84.615%
2026-07-27	0.1500	0.1500	0.1300	0.1300	-13.333%	4	1,197	-84.615%
2026-07-24	0.1500	0.1500	0.1500	0.1500	0.000%	4	1,193	-86.667%
2026-07-22	0.1500	0.2000	0.1500	0.1500	+15.385%	193	1,189	-86.667%
2026-07-21	0.1000	0.1300	0.1000	0.1300	0.000%	7	989	-84.615%
2026-07-20	0.1000	0.1300	0.1000	0.1300	+30.000%	9	994	-84.615%
2026-07-17	0.1900	0.1900	0.1000	0.1000	-41.176%	9	1,001	-80.000%
2026-07-16	0.1500	0.1700	0.1500	0.1700	+13.333%	4	995	-88.235%
2026-07-15	0.1500	0.1500	0.1400	0.1500	+50.000%	10	991	-86.667%
2026-07-14	0.1000	0.1000	0.1000	0.1000	-16.667%	19	981	-80.000%
2026-07-13	0.1300	0.1300	0.1200	0.1200	-20.000%	5	962	-83.333%
2026-07-10	0.1500	0.1700	0.1400	0.1500	0.000%	96	957	-86.667%
2026-07-08	0.1500	0.1500	0.1500	0.1500	-21.053%	150	862	-86.667%
2026-07-07	0.2000	0.2000	0.1500	0.1900	-13.636%	5	712	-89.474%
2026-07-06	0.2200	0.2200	0.2200	0.2200	+46.667%	1	711	-90.909%
2026-07-02	0.2500	0.2500	0.1500	0.1500	-48.276%	3	712	-86.667%
2026-07-01	0.2700	0.3200	0.2500	0.2900	-3.333%	16	712	-93.103%
2026-06-30	0.3000	0.3000	0.2500	0.3000	+20.000%	11	702	-93.333%
2026-06-29	0.3000	0.3000	0.2500	0.2500	-7.407%	12	691	-92.000%
2026-06-26	0.2000	0.2700	0.2000	0.2700	+35.000%	21	679	-92.593%
2026-06-25	0.2000	0.2100	0.2000	0.2000	-9.091%	4	667	-90.000%
2026-06-24	0.2400	0.2500	0.2200	0.2200	+10.000%	3	663	-90.909%
2026-06-23	0.2000	0.2300	0.1900	0.2000	0.000%	17	660	-90.000%
2026-06-22	0.3700	0.3700	0.2000	0.2000	0.000%	2	643	-90.000%
2026-06-18	0.2200	0.2500	0.2000	0.2000	-4.762%	7	635	-90.000%
2026-06-17	0.2000	0.2100	0.2000	0.2100	+5.000%	5	635	-90.476%
2026-06-16	0.2000	0.2000	0.2000	0.2000	-20.000%	2	630	-90.000%
2026-06-15	0.2500	0.3000	0.2500	0.2500	-7.407%	46	628	-92.000%
2026-06-12	0.0500	0.3100	0.0500	0.2700	-10.000%	7	584	-92.593%
2026-06-10	0.2500	0.3000	0.2500	0.3000	0.000%	95	582	-93.333%
2026-06-09	0.3500	0.4000	0.3000	0.3000	-3.226%	33	489	-93.333%
2026-06-08	0.3000	0.3100	0.3000	0.3100	0.000%	2	471	-93.548%
2026-06-05	0.3100	0.3100	0.3100	0.3100	-22.500%	1	470	-93.548%
2026-06-04	0.4000	0.4000	0.4000	0.4000	+14.286%	1	470	-95.000%
2026-06-03	0.2300	0.4300	0.2300	0.3500	-2.778%	35	470	-94.286%
2026-06-02	0.3600	0.3600	0.3600	0.3600	-10.000%	2	455	-94.444%
2026-06-01	0.4000	0.4000	0.4000	0.4000	-20.000%	1	453	-95.000%
2026-05-29	0.5000	0.5000	0.5000	0.5000	+42.857%	13	454	-96.000%
2026-05-28	0.3700	0.3700	0.3500	0.3500	-23.913%	11	454	-94.286%
2026-05-27	0.3700	0.5000	0.3700	0.4600	+2.222%	16	445	-95.652%
2026-05-26	0.3800	0.4500	0.3800	0.4500	+4.651%	8	442	-95.556%
2026-05-22	0.5000	0.5000	0.4000	0.4300	-18.868%	8	437	-95.349%
2026-05-21	0.4700	0.5300	0.4700	0.5300	+17.778%	9	433	-96.226%
2026-05-20	0.4500	0.4500	0.4500	0.4500	-6.250%	17	433	-95.556%
2026-05-19	0.5000	0.6000	0.4800	0.4800	-22.581%	224	50	-95.833%
2026-05-18	0.5000	0.7000	0.5000	0.6200	+37.778%	189	50	-96.774%
2026-05-14	0.6800	0.6800	0.4500	0.4500	-18.182%	2	50	-95.556%
2026-05-13	0.5500	0.5500	0.5500	0.5500	-6.780%	10	39	-96.364%
2026-05-12	0.5900	0.6000	0.5900	0.5900	-46.364%	9	39	-96.610%
2026-05-11	1.1500	1.2000	1.1000	1.1000	-21.429%	33	39	-98.182%
2026-05-08	1.4000	1.6000	1.4000	1.4000	-42.623%	12	32	-98.571%
2026-05-07	2.4400	2.4400	2.4400	2.4400	+28.421%	2	27	-99.180%
2026-05-04	1.9000	1.9000	1.9000	1.9000	-9.524%	14	25	-98.947%
2026-04-30	2.1000	2.1000	2.1000	2.1000	+10.526%	12	11	-99.048%
2026-04-29	1.9000	1.9000	1.9000	1.9000	-7.317%	12	23	-98.947%
2026-04-27	2.0500	2.0500	2.0500	2.0500	+7.895%	9	11	-99.024%
2026-04-23	1.9000	1.9000	1.9000	1.9000	-4.040%	9	14	-98.947%
2026-04-14	1.9800	1.9800	1.9800	1.9800	+5.319%	1	5	-98.990%
2026-04-02	1.8800	1.8800	1.8800	1.8800	+1.622%	2	3	-98.936%
2026-03-24	1.8500	1.8500	1.8500	1.8500	-2.632%	1	3	-98.919%
2026-03-20	1.9000	1.9000	1.9000	1.9000	0.000%	2	2	-98.947%