Dark

ABR20261016P5
ABR Oct 16 2026 5.00 Put (ABR261016P00005000)
option OPRA

EOD

Sep 23, 2026

0.7900+31.667%(+0.1900)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.6900	0.7900	0.6900	0.7900	+31.667%	22	2,066	0.000%
2026-09-21	0.6500	0.6500	0.6000	0.6000	-18.919%	9	2,212	+31.667%
2026-09-18	0.6000	0.7500	0.6000	0.7400	+64.444%	256	2,220	+6.757%
2026-09-16	0.5000	0.5000	0.4500	0.4500	-10.000%	27	2,358	+75.556%
2026-09-15	0.4500	0.5000	0.4500	0.5000	+42.857%	58	2,369	+58.000%
2026-09-14	0.3900	0.4000	0.3500	0.3500	+16.667%	20	2,418	+125.714%
2026-09-11	0.3300	0.4000	0.3000	0.3000	0.000%	9	2,402	+163.333%
2026-09-10	0.2500	0.3300	0.2500	0.3000	+30.435%	1,666	2,396	+163.333%
2026-09-09	0.2400	0.2500	0.2200	0.2300	+9.524%	38	1,198	+243.478%
2026-09-08	0.1900	0.2100	0.1700	0.2100	+5.000%	51	1,222	+276.190%
2026-09-04	0.2000	0.2000	0.2000	0.2000	+33.333%	30	1,151	+295.000%
2026-09-03	0.1500	0.1500	0.1500	0.1500	-16.667%	5	1,151	+426.667%
2026-09-02	0.2500	0.2500	0.1500	0.1800	-40.000%	46	1,156	+338.889%
2026-09-01	0.2500	0.3000	0.2500	0.3000	+15.385%	26	1,136	+163.333%
2026-08-31	1.0800	1.0800	0.2100	0.2600	+4.000%	7	1,120	+203.846%
2026-08-28	0.2000	0.2500	0.2000	0.2500	0.000%	20	1,115	+216.000%
2026-08-27	0.2500	0.2500	0.2500	0.2500	+13.636%	21	1,097	+216.000%
2026-08-26	0.2000	0.2200	0.2000	0.2200	+10.000%	8	1,076	+259.091%
2026-08-25	0.2300	0.2300	0.2000	0.2000	0.000%	4	1,068	+295.000%
2026-08-24	0.2000	0.2000	0.2000	0.2000	-20.000%	209	1,072	+295.000%
2026-08-21	0.2600	0.2600	0.2500	0.2500	-13.793%	5	964	+216.000%
2026-08-20	0.2900	0.2900	0.2900	0.2900	+16.000%	25	966	+172.414%
2026-08-19	0.2500	0.2800	0.2400	0.2500	-28.571%	391	941	+216.000%
2026-08-18	0.3500	0.3500	0.3200	0.3500	+12.903%	102	740	+125.714%
2026-08-17	0.3500	0.3500	0.3100	0.3100	+6.897%	160	700	+154.839%
2026-08-14	0.2700	0.2900	0.2700	0.2900	+45.000%	51	541	+172.414%
2026-08-11	0.2000	0.2000	0.2000	0.2000	-42.857%	1	520	+295.000%
2026-08-10	0.3500	0.3500	0.3500	0.3500	+6.061%	1	519	+125.714%
2026-08-07	0.3500	0.3500	0.3300	0.3300	-17.500%	3	518	+139.394%
2026-08-06	0.4000	0.4000	0.4000	0.4000	0.000%	46	520	+97.500%
2026-08-05	0.4000	0.4000	0.4000	0.4000	-11.111%	6	474	+97.500%
2026-08-04	0.4000	0.4500	0.4000	0.4500	-15.094%	60	476	+75.556%
2026-08-03	0.4900	0.5300	0.4700	0.5300	+6.000%	8	476	+49.057%
2026-07-31	0.6000	0.6200	0.5000	0.5000	-18.033%	20	472	+58.000%
2026-07-30	0.4000	0.6500	0.4000	0.6100	+24.490%	21	461	+29.508%
2026-07-29	0.4900	0.4900	0.4900	0.4900	-7.547%	1	463	+61.224%
2026-07-27	0.5300	0.5300	0.5300	0.5300	+6.000%	20	463	+49.057%
2026-07-24	0.5000	0.5000	0.5000	0.5000	+11.111%	1	454	+58.000%
2026-07-21	0.4500	0.4500	0.4500	0.4500	0.000%	30	453	+75.556%
2026-07-17	0.4500	0.4500	0.4500	0.4500	+4.651%	50	447	+75.556%
2026-07-16	0.5000	0.5000	0.4300	0.4300	-12.245%	3	474	+83.721%
2026-07-15	0.4900	0.4900	0.4900	0.4900	-10.909%	3	472	+61.224%
2026-07-14	0.5300	0.5500	0.5000	0.5500	+10.000%	10	470	+43.636%
2026-07-13	0.5200	0.5200	0.5000	0.5000	-5.660%	5	470	+58.000%
2026-07-10	0.5000	0.5500	0.5000	0.5300	-8.621%	6	468	+49.057%
2026-07-09	0.6000	0.6000	0.5800	0.5800	+1.754%	2	463	+36.207%
2026-07-08	0.5700	0.5700	0.5700	0.5700	+1.786%	5	462	+38.596%
2026-07-07	0.4800	0.6000	0.4800	0.5600	+7.692%	407	462	+41.071%
2026-07-06	0.5000	0.5200	0.5000	0.5200	+8.333%	20	657	+51.923%
2026-07-02	0.5300	0.5300	0.4800	0.4800	+6.667%	4	651	+64.583%
2026-07-01	0.4200	0.4500	0.4200	0.4500	+21.622%	403	651	+75.556%
2026-06-30	0.3900	0.3900	0.3700	0.3700	-17.778%	3	338	+113.514%
2026-06-29	0.2700	0.4500	0.2700	0.4500	0.000%	13	337	+75.556%
2026-06-26	0.5000	0.5000	0.4500	0.4500	-18.182%	9	332	+75.556%
2026-06-24	0.5500	0.5500	0.5500	0.5500	0.000%	1	325	+43.636%
2026-06-23	0.5500	0.5500	0.5500	0.5500	+22.222%	17	324	+43.636%
2026-06-22	0.5100	0.5100	0.4500	0.4500	-10.000%	6	309	+75.556%
2026-06-18	0.5700	0.5700	0.5000	0.5000	-16.667%	4	303	+58.000%
2026-06-17	0.5700	0.6400	0.5700	0.6000	+3.448%	111	303	+31.667%
2026-06-12	0.5800	0.5800	0.5800	0.5800	+3.571%	1	389	+36.207%
2026-06-11	0.5600	0.5600	0.5600	0.5600	0.000%	1	389	+41.071%
2026-06-10	0.5100	0.5700	0.5100	0.5600	+40.000%	8	389	+41.071%
2026-06-09	0.5500	0.5500	0.4000	0.4000	-28.571%	17	381	+97.500%
2026-06-08	0.5500	0.5600	0.5500	0.5600	+1.818%	2	379	+41.071%
2026-06-05	0.4500	0.5500	0.4500	0.5500	+5.769%	44	377	+43.636%
2026-06-03	0.5700	0.5700	0.5200	0.5200	+4.000%	21	333	+51.923%
2026-06-02	0.5000	0.5000	0.5000	0.5000	+25.000%	1	332	+58.000%
2026-06-01	0.4000	0.4000	0.4000	0.4000	-4.762%	1	331	+97.500%
2026-05-29	0.4200	0.4200	0.4200	0.4200	-6.667%	7	330	+88.095%
2026-05-27	1.0200	1.0200	0.4500	0.4500	-8.163%	4	328	+75.556%
2026-05-26	0.4500	0.5200	0.4500	0.4900	+4.255%	144	329	+61.224%
2026-05-22	0.4400	0.4700	0.4400	0.4700	+9.302%	16	211	+68.085%
2026-05-21	0.4500	0.4500	0.4300	0.4300	-4.444%	102	109	+83.721%
2026-05-20	0.4500	0.4500	0.4500	0.4500	0.000%	4	109	+75.556%
2026-05-14	0.4500	0.4500	0.4500	0.4500	-10.000%	2	105	+75.556%
2026-05-13	0.4000	0.5000	0.4000	0.5000	+16.279%	14	31	+58.000%
2026-05-12	0.3900	0.4300	0.3600	0.4300	+115.000%	59	31	+83.721%
2026-05-08	0.1500	0.2000	0.1500	0.2000	-50.000%	25	31	+295.000%
2026-05-01	0.4000	0.4000	0.4000	0.4000	+100.000%	1	5	+97.500%
2026-04-15	0.2000	0.2000	0.2000	0.2000	-33.333%	2	5	+295.000%
2026-03-26	0.3000	0.3000	0.3000	0.3000	0.000%	1	3	+163.333%
2026-03-24	0.3000	0.3000	0.3000	0.3000	+11.111%	1	2	+163.333%
2026-03-23	0.2700	0.2700	0.2700	0.2700	0.000%	1	1	+192.593%