Dark

ABR20261016P6
ABR Oct 16 2026 6.00 Put (ABR261016P00006000)
option OPRA

EOD

Sep 24, 2026

1.94+10.857%(+0.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.9400	1.9400	1.9400	1.9400	+10.857%	2	19,342	0.000%
2026-09-23	1.7200	1.7500	1.7200	1.7500	+10.759%	5	19,444	+10.857%
2026-09-21	1.5800	1.5800	1.5800	1.5800	-9.714%	1	19,445	+22.785%
2026-09-18	1.7200	1.7500	1.7200	1.7500	+15.894%	4	19,444	+10.857%
2026-09-17	1.5100	1.5100	1.5100	1.5100	+7.857%	2	19,444	+28.477%
2026-09-15	1.4000	1.4000	1.4000	1.4000	+7.692%	1	19,444	+38.571%
2026-09-14	1.2500	1.3000	1.2300	1.3000	+23.810%	3	19,445	+49.231%
2026-09-09	0.9500	1.0500	0.9500	1.0500	+16.667%	10	19,535	+84.762%
2026-09-08	0.9000	0.9000	0.9000	0.9000	-3.226%	1	19,537	+115.556%
2026-09-02	0.9700	0.9700	0.8500	0.9300	-15.455%	3	19,537	+108.602%
2026-09-01	1.0400	1.1000	1.0400	1.1000	-32.515%	51	19,536	+76.364%
2026-08-31	1.6300	1.6300	1.6300	1.6300	+71.579%	2	19,536	+19.018%
2026-08-28	1.0000	1.0000	0.9500	0.9500	0.000%	2	19,534	+104.211%
2026-08-27	0.9500	0.9500	0.9500	0.9500	+5.556%	2	19,534	+104.211%
2026-08-26	0.9000	0.9000	0.9000	0.9000	-7.216%	2	19,532	+115.556%
2026-08-20	0.9700	0.9700	0.9700	0.9700	-11.818%	1	19,534	+100.000%
2026-08-18	1.1000	1.1000	1.1000	1.1000	+10.000%	6	19,534	+76.364%
2026-08-17	1.0000	1.0000	1.0000	1.0000	+8.696%	7	19,534	+94.000%
2026-08-14	0.9200	0.9200	0.9200	0.9200	+2.222%	5	19,527	+110.870%
2026-08-11	0.9000	0.9000	0.9000	0.9000	-11.765%	1	19,527	+115.556%
2026-08-10	1.0200	1.0200	1.0200	1.0200	+7.368%	1	19,527	+90.196%
2026-08-07	1.0500	1.0500	0.9500	0.9500	-9.524%	9	19,527	+104.211%
2026-08-06	1.0500	1.0500	1.0500	1.0500	-4.545%	4	19,526	+84.762%
2026-08-04	1.1000	1.1000	1.1000	1.1000	-7.563%	30	19,530	+76.364%
2026-08-03	1.1400	1.1900	1.1400	1.1900	-11.852%	2	19,530	+63.025%
2026-07-30	1.4000	1.4000	1.3500	1.3500	+25.000%	13	19,530	+43.704%
2026-07-28	1.0800	1.0800	1.0800	1.0800	-20.000%	1	19,530	+79.630%
2026-07-24	1.3500	1.3500	1.3500	1.3500	+12.500%	1	19,530	+43.704%
2026-07-21	1.1700	1.2000	1.1700	1.2000	-1.639%	103	19,530	+61.667%
2026-07-20	1.2200	1.2200	1.2200	1.2200	+8.929%	2	19,427	+59.016%
2026-07-16	1.1000	1.1200	1.1000	1.1200	-5.882%	4	19,427	+73.214%
2026-07-15	1.1900	1.1900	1.1900	1.1900	-12.500%	1	19,427	+63.025%
2026-07-13	1.3600	1.3600	1.3600	1.3600	+0.741%	4	19,426	+42.647%
2026-07-08	1.3500	1.3500	1.3500	1.3500	+7.143%	2	19,422	+43.704%
2026-07-07	1.2800	1.2800	1.2600	1.2600	+26.000%	20	19,424	+53.968%
2026-07-01	0.9700	1.0400	0.9700	1.0000	+4.167%	411	19,424	+94.000%
2026-06-30	0.9600	0.9600	0.9600	0.9600	-6.796%	2	19,424	+102.083%
2026-06-29	1.1000	1.1000	1.0300	1.0300	-1.905%	20	19,424	+88.350%
2026-06-26	1.0500	1.0500	1.0500	1.0500	-12.500%	1	19,434	+84.762%
2026-06-17	1.2600	1.3000	1.2000	1.2000	+20.000%	52	19,433	+61.667%
2026-06-15	1.1300	1.1300	1.0000	1.0000	-13.043%	2	19,433	+94.000%
2026-06-12	1.1500	1.1500	1.1500	1.1500	+15.000%	3	19,433	+68.696%
2026-06-04	1.0600	1.0600	1.0000	1.0000	-13.043%	4	19,433	+94.000%
2026-06-03	1.1000	1.1500	1.1000	1.1500	+13.861%	20	19,433	+68.696%
2026-05-28	1.0100	1.0100	1.0100	1.0100	+4.124%	57	19,434	+92.079%
2026-05-27	0.9800	0.9800	0.9700	0.9700	+7.778%	61	19,434	+100.000%
2026-05-26	0.9400	0.9400	0.9000	0.9000	-1.099%	13	19,434	+115.556%
2026-05-22	0.9000	0.9200	0.8500	0.9100	+7.059%	50	19,433	+113.187%
2026-05-19	0.9100	0.9100	0.8500	0.8500	+13.333%	6	19,433	+128.235%
2026-05-18	0.9600	0.9600	0.7500	0.7500	-22.680%	68	19,433	+158.667%
2026-05-14	0.9500	0.9900	0.9500	0.9700	+14.118%	20	19,433	+100.000%
2026-05-13	0.9500	0.9800	0.8500	0.8500	+6.250%	60	19,433	+128.235%
2026-05-12	0.7500	0.8600	0.7500	0.8000	+33.333%	83	19,433	+142.500%
2026-05-11	0.5000	0.6000	0.4900	0.6000	+33.333%	12	19,433	+223.333%
2026-05-08	0.4500	0.4500	0.4500	0.4500	+36.364%	1	19,432	+331.111%
2026-05-06	0.3300	0.3300	0.3300	0.3300	-8.333%	1	19,432	+487.879%
2026-05-05	0.3600	0.3600	0.3600	0.3600	+20.000%	10	19,432	+438.889%
2026-05-04	0.3000	0.3000	0.3000	0.3000	+20.000%	5	19,422	+546.667%
2026-05-01	0.2500	0.2500	0.2500	0.2500	-21.875%	2	19,427	+676.000%
2026-04-28	0.3200	0.3200	0.3200	0.3200	-8.571%	1	19,427	+506.250%
2026-04-27	0.3500	0.3500	0.3500	0.3500	0.000%	10	19,427	+454.286%
2026-04-22	0.3500	0.3500	0.3500	0.3500	-12.500%	1	19,427	+454.286%
2026-04-20	0.4200	0.4500	0.3400	0.4000	0.000%	468	19,426	+385.000%
2026-04-17	0.4000	0.4000	0.4000	0.4000	+17.647%	1	19,376	+385.000%
2026-04-14	0.2700	0.4400	0.2700	0.3400	-38.182%	41	19,375	+470.588%
2026-04-07	0.5000	0.5800	0.5000	0.5500	+83.333%	15	19,374	+252.727%
2026-04-01	0.3000	0.3000	0.3000	0.3000	-50.000%	1	19,374	+546.667%
2026-03-31	0.5500	0.6000	0.5500	0.6000	+9.091%	6	19,374	+223.333%
2026-03-30	0.5500	0.5500	0.5500	0.5500	+5.769%	4	19,374	+252.727%
2026-03-26	0.5000	0.5300	0.5000	0.5200	-3.704%	26	19,378	+273.077%
2026-03-25	0.6100	0.6300	0.5400	0.5400	-5.263%	13,084	19,404	+259.259%
2026-03-24	0.5500	0.6000	0.5300	0.5700	+11.765%	6,424	6,369	+240.351%
2026-03-20	0.5000	0.5100	0.4500	0.5100	+10.870%	22	174	+280.392%
2026-03-19	0.5400	0.5400	0.4200	0.4600	-6.122%	300	152	+321.739%
2026-03-13	0.4900	0.4900	0.4900	0.4900	-37.975%	1	3	+295.918%
2026-02-25	0.6900	0.7900	0.6900	0.7900	0.000%	3	0	+145.570%