Dark

ABR20270115C12
ABR Jan 15 2027 12.00 Call (ABR270115C00012000)
option OPRA

EOD

Jun 25, 2026

0.0400-42.857%(-0.0300)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.0400	0.0400	0.0400	0.0400	-42.857%	20	1,851	0.000%
2026-06-22	0.0700	0.0700	0.0700	0.0700	-12.500%	30	1,861	-42.857%
2026-06-12	0.0800	0.0800	0.0800	0.0800	-46.667%	5	1,876	-50.000%
2026-06-09	0.1500	0.1500	0.1500	0.1500	+200.000%	3	1,881	-73.333%
2026-06-05	0.0200	0.0500	0.0200	0.0500	+66.667%	24	1,884	-20.000%
2026-06-03	0.0300	0.0300	0.0300	0.0300	-70.000%	1	1,893	+33.333%
2026-06-02	0.1000	0.1000	0.1000	0.1000	+100.000%	1	1,893	-60.000%
2026-05-29	0.0500	0.0500	0.0500	0.0500	0.000%	3	1,893	-20.000%
2026-05-28	0.0500	0.0700	0.0500	0.0500	+66.667%	22	1,893	-20.000%
2026-05-27	0.0300	0.0300	0.0300	0.0300	0.000%	18	1,894	+33.333%
2026-05-26	0.0300	0.0300	0.0300	0.0300	-70.000%	4	1,912	+33.333%
2026-05-22	0.0700	0.1000	0.0700	0.1000	+25.000%	21	1,915	-60.000%
2026-05-20	0.0600	0.0800	0.0600	0.0800	+33.333%	15	1,915	-50.000%
2026-05-19	0.0600	0.0600	0.0600	0.0600	+100.000%	5	1,930	-33.333%
2026-05-18	0.0300	0.0300	0.0300	0.0300	-70.000%	1	1,930	+33.333%
2026-05-15	0.0500	0.1000	0.0500	0.1000	+100.000%	250	1,930	-60.000%
2026-05-14	0.0400	0.0500	0.0400	0.0500	+66.667%	15	2,052	-20.000%
2026-05-13	0.0500	0.0500	0.0300	0.0300	+50.000%	2	2,078	+33.333%
2026-05-12	0.0600	0.0600	0.0200	0.0200	-71.429%	31	2,078	+100.000%
2026-05-11	0.0600	0.0800	0.0500	0.0700	+16.667%	23	2,078	-42.857%
2026-05-08	0.1000	0.1000	0.0600	0.0600	-40.000%	18	2,084	-33.333%
2026-05-07	0.1500	0.1500	0.1000	0.1000	+42.857%	34	2,091	-60.000%
2026-05-05	0.1000	0.1000	0.0700	0.0700	-12.500%	14	2,086	-42.857%
2026-05-01	0.1000	0.1000	0.0800	0.0800	-20.000%	6	2,092	-50.000%
2026-04-30	0.1000	0.1000	0.1000	0.1000	0.000%	2	2,092	-60.000%
2026-04-29	0.1000	0.1000	0.1000	0.1000	0.000%	42	2,093	-60.000%
2026-04-28	0.1300	0.1300	0.1000	0.1000	-33.333%	25	2,092	-60.000%
2026-04-27	0.1500	0.1500	0.1500	0.1500	+25.000%	32	2,097	-73.333%
2026-04-24	0.1500	0.1500	0.1200	0.1200	+50.000%	11	2,109	-66.667%
2026-04-23	0.1000	0.1000	0.0800	0.0800	-46.667%	46	2,113	-50.000%
2026-04-22	0.1000	0.1500	0.1000	0.1500	+50.000%	10	2,088	-73.333%
2026-04-21	0.1000	0.1000	0.1000	0.1000	-9.091%	5	2,093	-60.000%
2026-04-20	0.1200	0.1500	0.0500	0.1100	-45.000%	8	2,093	-63.636%
2026-04-17	0.1400	0.2000	0.1400	0.2000	+100.000%	61	2,092	-80.000%
2026-04-16	0.1500	0.1500	0.1000	0.1000	0.000%	86	2,118	-60.000%
2026-04-15	0.1000	0.1400	0.1000	0.1000	-28.571%	36	2,043	-60.000%
2026-04-14	0.1500	0.1500	0.1400	0.1400	+16.667%	17	2,022	-71.429%
2026-04-13	0.1200	0.1200	0.1200	0.1200	+9.091%	5	2,010	-66.667%
2026-04-10	0.1000	0.1100	0.1000	0.1100	+10.000%	4	2,009	-63.636%
2026-04-09	0.1300	0.1600	0.1000	0.1000	0.000%	23	2,009	-60.000%
2026-04-06	0.1000	0.1000	0.1000	0.1000	-33.333%	43	2,002	-60.000%
2026-04-02	0.1000	0.1500	0.1000	0.1500	+50.000%	8	2,013	-73.333%
2026-03-31	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,013	-60.000%
2026-03-30	0.1000	0.1000	0.1000	0.1000	0.000%	12	2,013	-60.000%
2026-03-24	0.1500	0.1500	0.1000	0.1000	-37.500%	7	2,023	-60.000%
2026-03-17	0.1700	0.1700	0.1600	0.1600	+60.000%	9	2,017	-75.000%
2026-03-16	0.1100	0.1100	0.1000	0.1000	-37.500%	7	2,024	-60.000%
2026-03-13	0.1500	0.1600	0.1500	0.1600	+14.286%	2	2,022	-75.000%
2026-03-11	0.1500	0.1500	0.1400	0.1400	-22.222%	3	2,021	-71.429%
2026-03-10	0.1800	0.1800	0.1800	0.1800	+20.000%	3	2,021	-77.778%
2026-03-09	0.1800	0.1800	0.1500	0.1500	-25.000%	12	2,020	-73.333%
2026-03-06	0.1300	0.2000	0.1300	0.2000	-9.091%	3	2,022	-80.000%
2026-03-04	0.1500	0.2300	0.1500	0.2200	+46.667%	33	2,019	-81.818%
2026-03-03	0.1500	0.1500	0.1500	0.1500	-28.571%	53	1,996	-73.333%
2026-03-02	0.1500	0.2300	0.1500	0.2100	+40.000%	47	1,990	-80.952%
2026-02-27	0.1100	0.1500	0.1100	0.1500	+87.500%	22	1,986	-73.333%
2026-02-26	0.0800	0.1000	0.0800	0.0800	-20.000%	56	1,988	-50.000%
2026-02-24	0.0800	0.1000	0.0800	0.1000	0.000%	6	1,944	-60.000%
2026-02-23	0.1000	0.1000	0.0900	0.1000	-9.091%	60	1,939	-60.000%
2026-02-19	0.1000	0.1100	0.1000	0.1100	-31.250%	2	1,993	-63.636%
2026-02-18	0.1100	0.1600	0.1100	0.1600	+14.286%	4	1,992	-75.000%
2026-02-17	0.1200	0.1400	0.1200	0.1400	+40.000%	16	1,991	-71.429%
2026-02-13	0.0800	0.1000	0.0800	0.1000	0.000%	12	1,982	-60.000%
2026-02-12	0.1200	0.1700	0.1000	0.1000	-9.091%	16	1,982	-60.000%
2026-02-11	0.1200	0.1200	0.1000	0.1100	-26.667%	12	1,996	-63.636%
2026-02-04	0.1600	0.1600	0.1500	0.1500	0.000%	3	1,986	-73.333%
2026-02-03	0.1500	0.1500	0.1500	0.1500	+7.143%	5	1,985	-73.333%
2026-02-02	0.1500	0.1500	0.1400	0.1400	-6.667%	4	1,985	-71.429%
2026-01-30	0.1600	0.1600	0.1500	0.1500	0.000%	4	1,987	-73.333%
2026-01-27	0.1300	0.1500	0.1300	0.1500	+15.385%	58	1,986	-73.333%
2026-01-26	0.1400	0.1500	0.1200	0.1300	-13.333%	33	1,931	-69.231%
2026-01-23	0.1500	0.1600	0.1500	0.1500	-6.250%	22	1,910	-73.333%
2026-01-22	0.1500	0.1800	0.1500	0.1600	-11.111%	55	1,892	-75.000%
2026-01-21	0.1300	0.1900	0.1300	0.1800	+20.000%	5	1,863	-77.778%
2026-01-20	0.1300	0.1700	0.1300	0.1500	-40.000%	52	1,859	-73.333%
2026-01-16	0.2000	0.2500	0.1500	0.2500	+25.000%	118	1,806	-84.000%
2026-01-15	0.2000	0.2200	0.2000	0.2000	0.000%	18	1,806	-80.000%
2026-01-14	0.2000	0.2000	0.2000	0.2000	+5.263%	50	1,790	-80.000%
2026-01-09	0.1700	0.2000	0.1400	0.1900	0.000%	21	1,790	-78.947%
2026-01-08	0.2000	0.2000	0.1300	0.1900	+11.765%	10	1,785	-78.947%
2026-01-07	0.1600	0.1700	0.1600	0.1700	-10.526%	3	1,792	-76.471%
2026-01-06	0.1900	0.1900	0.1900	0.1900	-9.524%	1	1,792	-78.947%
2026-01-05	0.2100	0.2100	0.2000	0.2100	+10.526%	59	1,791	-80.952%
2026-01-02	0.2100	0.2100	0.1500	0.1900	-5.000%	44	1,850	-78.947%
2025-12-30	0.2000	0.2000	0.2000	0.2000	0.000%	5	1,880	-80.000%
2025-12-29	0.2100	0.2100	0.1800	0.2000	+11.111%	14	1,881	-80.000%
2025-12-26	0.1800	0.1800	0.1800	0.1800	-10.000%	3	1,881	-77.778%
2025-12-24	0.1800	0.2000	0.1800	0.2000	+5.263%	12	1,879	-80.000%
2025-12-23	0.1600	0.1900	0.1600	0.1900	0.000%	22	1,879	-78.947%
2025-12-22	0.1800	0.2200	0.1600	0.1900	-20.833%	51	1,899	-78.947%
2025-12-19	0.2000	0.2400	0.2000	0.2400	+4.348%	6	1,898	-83.333%
2025-12-18	0.2100	0.2300	0.2100	0.2300	0.000%	42	1,897	-82.609%
2025-12-16	0.2700	0.2700	0.2300	0.2300	-11.538%	5	1,882	-82.609%
2025-12-15	0.2200	0.2700	0.2100	0.2600	-25.714%	87	1,881	-84.615%
2025-12-11	0.3500	0.3500	0.3500	0.3500	0.000%	27	1,930	-88.571%
2025-12-10	0.3500	0.3500	0.3200	0.3500	+40.000%	45	1,930	-88.571%
2025-12-09	0.3300	0.3300	0.2500	0.2500	0.000%	661	1,974	-84.000%
2025-12-05	0.2500	0.2500	0.2500	0.2500	-16.667%	40	1,328	-84.000%
2025-12-03	0.3200	0.3200	0.3000	0.3000	-11.765%	13	1,288	-86.667%
2025-12-02	0.3200	0.3400	0.3200	0.3400	-15.000%	5	1,282	-88.235%
2025-11-26	0.4000	0.4000	0.4000	0.4000	+42.857%	24	1,307	-90.000%
2025-11-25	0.2600	0.3600	0.2600	0.2800	+16.667%	41	1,307	-85.714%
2025-11-24	0.3000	0.3000	0.2100	0.2400	-11.111%	7	1,298	-83.333%
2025-11-21	0.2700	0.2700	0.2700	0.2700	+8.000%	1	1,294	-85.185%
2025-11-20	0.2500	0.2500	0.2500	0.2500	-28.571%	4	1,294	-84.000%
2025-11-19	0.3500	0.4100	0.3100	0.3500	+25.000%	163	1,294	-88.571%
2025-11-18	0.2900	0.2900	0.2400	0.2800	+12.000%	15	1,223	-85.714%
2025-11-17	0.2900	0.2900	0.2500	0.2500	-37.500%	11	1,219	-84.000%
2025-11-14	0.4000	0.4000	0.4000	0.4000	+8.108%	1	1,219	-90.000%
2025-11-12	0.6900	0.6900	0.3700	0.3700	+5.714%	50	1,219	-89.189%
2025-11-11	0.2500	0.4000	0.2500	0.3500	+29.630%	7	1,267	-88.571%
2025-11-10	0.3600	0.3600	0.2700	0.2700	-22.857%	2	1,261	-85.185%
2025-11-07	0.3300	0.3500	0.2500	0.3500	0.000%	143	1,259	-88.571%
2025-11-06	0.3700	0.4100	0.3000	0.3500	0.000%	214	1,237	-88.571%
2025-11-05	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,445	-88.571%
2025-11-04	0.3600	0.4200	0.3500	0.4000	-2.439%	21	1,446	-90.000%
2025-11-03	0.5000	0.5000	0.3000	0.4100	-2.381%	61	1,466	-90.244%
2025-10-31	0.6400	0.6400	0.4100	0.4200	-60.377%	73	1,466	-90.476%
2025-10-29	0.9500	1.0600	0.9500	1.0600	0.000%	40	1,478	-96.226%
2025-10-28	1.0600	1.0600	1.0600	1.0600	-7.826%	1	1,468	-96.226%
2025-10-27	1.1500	1.1500	1.1500	1.1500	+4.545%	10	1,457	-96.522%
2025-10-14	1.1000	1.1000	1.1000	1.1000	+7.843%	1	1,457	-96.364%
2025-10-13	1.0200	1.0200	1.0200	1.0200	-1.923%	5	1,456	-96.078%
2025-10-09	1.1000	1.1000	1.0400	1.0400	-33.758%	2	1,456	-96.154%
2025-10-03	1.5700	1.5700	1.5700	1.5700	+35.345%	1	1,455	-97.452%
2025-10-02	1.1600	1.1600	1.1600	1.1600	-15.328%	5	1,454	-96.552%
2025-10-01	1.5500	1.5500	1.2400	1.3700	+9.600%	15	1,454	-97.080%
2025-09-30	1.2500	1.2500	1.2500	1.2500	+89.394%	1	1,454	-96.800%
2025-09-29	0.6500	0.6600	0.6500	0.6600	-45.902%	21	1,453	-93.939%
2025-09-26	1.2200	1.2200	1.2200	1.2200	+0.826%	1	1,432	-96.721%
2025-09-25	1.2000	1.2200	1.2000	1.2100	+0.833%	8	1,431	-96.694%
2025-09-23	1.1000	1.2000	1.1000	1.2000	+8.108%	17	1,423	-96.667%
2025-09-22	1.1000	1.1500	1.1000	1.1100	-13.953%	58	1,406	-96.396%
2025-09-17	1.2900	1.2900	1.2900	1.2900	+17.273%	1	1,348	-96.899%
2025-09-15	1.1000	1.1000	1.0100	1.1000	-4.348%	14	1,347	-96.364%
2025-09-12	1.0400	1.2000	1.0400	1.1500	-15.441%	6	1,347	-96.522%
2025-09-11	1.2600	1.3600	1.2600	1.3600	+15.254%	4	1,347	-97.059%
2025-09-10	1.1400	1.1800	1.1400	1.1800	-9.924%	6	1,344	-96.610%
2025-09-09	1.4000	1.4000	1.3100	1.3100	+4.800%	6	1,338	-96.947%
2025-09-08	1.3000	1.3000	1.2500	1.2500	+4.167%	14	1,338	-96.800%
2025-09-05	1.2000	1.2000	1.2000	1.2000	0.000%	5	1,330	-96.667%
2025-09-03	1.2000	1.2000	1.2000	1.2000	+5.263%	1	1,325	-96.667%
2025-09-02	1.1400	1.1400	1.1400	1.1400	-8.800%	2	1,324	-96.491%
2025-08-28	1.3300	1.4100	1.2500	1.2500	+1.626%	10	1,322	-96.800%
2025-08-26	1.4900	1.4900	1.2300	1.2300	+86.364%	3	1,322	-96.748%
2025-08-25	0.6600	0.6600	0.6600	0.6600	-54.483%	1	1,322	-93.939%
2025-08-21	1.4500	1.4500	1.4500	1.4500	-73.636%	1	1,322	-97.241%
2025-08-19	5.5000	5.5000	5.5000	5.5000	+404.587%	9	1,322	-99.273%
2025-08-18	1.0700	1.0900	1.0700	1.0900	-0.909%	14	1,331	-96.330%
2025-08-15	1.1000	1.1000	1.1000	1.1000	-3.509%	1	1,318	-96.364%
2025-08-14	1.0200	1.1400	1.0200	1.1400	-5.785%	5	1,317	-96.491%
2025-08-12	1.2500	1.2500	1.0500	1.2100	+15.238%	8	1,313	-96.694%
2025-08-11	1.0500	1.0500	1.0500	1.0500	-12.500%	1	1,305	-96.190%
2025-08-08	1.1700	1.2000	1.1700	1.2000	+9.091%	10	1,304	-96.667%
2025-08-07	1.1000	1.1000	1.1000	1.1000	+10.000%	1	1,294	-96.364%
2025-08-04	1.0000	1.0000	1.0000	1.0000	+6.383%	1	1,293	-96.000%
2025-08-01	1.0000	1.1900	0.9400	0.9400	-6.000%	40	1,292	-95.745%
2025-07-31	1.1800	1.1800	1.0000	1.0000	-11.504%	30	1,312	-96.000%
2025-07-30	1.1300	1.1300	1.1300	1.1300	+2.727%	3	1,342	-96.460%
2025-07-29	1.1000	1.1000	1.1000	1.1000	-17.293%	3	1,345	-96.364%
2025-07-28	1.3300	1.3300	1.3300	1.3300	-5.000%	7	1,344	-96.992%
2025-07-25	1.3500	1.4000	1.3400	1.4000	+1.449%	83	1,351	-97.143%
2025-07-23	1.4500	1.4800	1.3800	1.3800	-0.719%	10	1,270	-97.101%
2025-07-22	1.1500	1.4000	1.1500	1.3900	+26.364%	82	1,262	-97.122%
2025-07-16	0.8800	1.1000	0.8800	1.1000	+11.111%	55	1,180	-96.364%
2025-07-15	0.9900	0.9900	0.9900	0.9900	+12.500%	10	1,133	-95.960%
2025-07-14	1.1000	1.1000	0.8800	0.8800	-12.000%	5	1,123	-95.455%
2025-07-11	0.9500	1.0000	0.9500	1.0000	0.000%	51	1,122	-96.000%
2025-07-10	1.0000	1.0000	1.0000	1.0000	+11.111%	4	1,071	-96.000%
2025-07-08	0.9000	0.9000	0.9000	0.9000	-4.255%	1	1,067	-95.556%
2025-07-02	0.9300	1.0000	0.7600	0.9400	+6.818%	102	1,067	-95.745%
2025-06-30	0.8800	0.8800	0.8800	0.8800	+14.286%	4	1,045	-95.455%
2025-06-24	0.7700	0.7700	0.7700	0.7700	+16.667%	4	1,049	-94.805%
2025-06-23	0.6600	0.6600	0.6600	0.6600	-10.811%	2	1,045	-93.939%
2025-06-17	0.7400	0.7400	0.7400	0.7400	-2.632%	10	1,043	-94.595%
2025-06-16	0.7600	0.7600	0.7600	0.7600	-12.644%	92	1,043	-94.737%
2025-06-13	0.8700	0.8700	0.8700	0.8700	+11.538%	18	969	-95.402%
2025-06-11	0.7800	0.7800	0.7800	0.7800	-8.235%	30	978	-94.872%
2025-06-10	0.8500	0.8500	0.8500	0.8500	-1.163%	31	948	-95.294%
2025-06-09	0.9100	0.9200	0.8400	0.8600	+11.688%	518	917	-95.349%
2025-06-06	0.7600	0.8000	0.7500	0.7700	+13.235%	98	464	-94.805%
2025-06-02	0.6800	0.6800	0.6800	0.6800	-11.688%	4	456	-94.118%
2025-05-29	2.7800	2.7800	0.6500	0.7700	+8.451%	75	460	-94.805%
2025-05-28	0.4100	0.7100	0.4100	0.7100	+2.899%	24	416	-94.366%
2025-05-27	0.8000	0.8000	0.6900	0.6900	+4.545%	17	392	-94.203%
2025-05-22	0.5500	0.7600	0.5400	0.6600	+4.762%	146	398	-93.939%
2025-05-20	0.7300	0.7500	0.6300	0.6300	-37.000%	76	542	-93.651%
2025-05-13	1.0000	1.0000	1.0000	1.0000	+33.333%	5	524	-96.000%
2025-05-09	0.6600	0.7500	0.6600	0.7500	-18.478%	52	519	-94.667%
2025-05-07	0.8200	0.9500	0.8200	0.9200	+12.195%	38	513	-95.652%
2025-05-06	0.8200	0.8200	0.8200	0.8200	+17.143%	1	481	-95.122%
2025-05-05	0.9000	0.9000	0.7000	0.7000	-25.532%	34	480	-94.286%
2025-05-02	1.1500	1.1500	0.9000	0.9400	-21.008%	248	446	-95.745%
2025-05-01	1.3600	1.3600	1.1900	1.1900	-4.800%	53	358	-96.639%
2025-04-30	1.2500	1.2500	1.2500	1.2500	-3.846%	2	332	-96.800%
2025-04-29	1.3000	1.3000	1.3000	1.3000	+31.313%	1	332	-96.923%
2025-04-24	0.9900	1.1100	0.9900	0.9900	-1.000%	3	331	-95.960%
2025-04-23	1.0000	1.0000	1.0000	1.0000	+17.647%	150	328	-96.000%
2025-04-15	0.8700	0.8700	0.8500	0.8500	-19.048%	4	222	-95.294%
2025-04-14	1.0500	1.0500	1.0500	1.0500	+31.250%	30	220	-96.190%
2025-04-09	0.7000	0.8000	0.7000	0.8000	-13.978%	103	221	-95.000%
2025-04-08	1.0100	1.0100	0.9300	0.9300	-8.824%	2	204	-95.699%
2025-04-07	0.9400	1.1000	0.9400	1.0200	-14.286%	24	204	-96.078%
2025-04-04	1.2500	1.2500	1.1900	1.1900	-16.783%	44	228	-96.639%
2025-04-01	1.4300	1.4300	1.4300	1.4300	+19.167%	1	224	-97.203%
2025-03-31	1.1300	1.2000	1.1300	1.2000	-20.000%	2	224	-96.667%
2025-03-28	1.5000	1.5000	1.5000	1.5000	-23.077%	4	222	-97.333%
2025-03-19	1.7500	1.9500	1.7500	1.9500	+25.000%	2	222	-97.949%
2025-03-14	1.5600	1.5600	1.5600	1.5600	-14.286%	20	222	-97.436%
2025-03-12	1.8200	1.8200	1.8200	1.8200	+14.465%	1	217	-97.802%
2025-03-11	1.3300	1.5900	1.3300	1.5900	-11.667%	13	216	-97.484%
2025-03-07	1.8500	1.8500	1.8000	1.8000	-3.226%	12	207	-97.778%
2025-03-04	1.8600	1.8600	1.8600	1.8600	+37.778%	3	206	-97.849%
2025-02-28	1.3500	1.3500	1.3500	1.3500	-3.571%	28	205	-97.037%
2025-02-27	1.2800	1.4000	1.2800	1.4000	+14.754%	25	191	-97.143%
2025-02-26	1.2200	1.2200	1.2200	1.2200	-10.294%	2	176	-96.721%
2025-02-25	1.3600	1.3600	1.3600	1.3600	+18.261%	30	174	-97.059%
2025-02-24	1.1400	1.3000	0.9000	1.1500	-7.258%	32	144	-96.522%
2025-02-21	1.6400	1.8000	1.2400	1.2400	-27.059%	132	116	-96.774%
2025-02-03	1.7000	1.7000	1.7000	1.7000	-15.842%	3	121	-97.647%
2025-01-30	1.8000	2.0200	1.8000	2.0200	-11.013%	2	121	-98.020%
2025-01-27	1.8300	2.2700	1.8300	2.2700	+9.662%	5	121	-98.238%
2025-01-24	1.2500	2.0700	1.2500	2.0700	-5.909%	100	119	-98.068%
2025-01-22	2.2000	2.2000	2.2000	2.2000	-2.222%	15	69	-98.182%
2025-01-16	2.2500	2.2500	2.2500	2.2500	-28.797%	10	54	-98.222%
2024-12-02	3.1000	3.1600	3.1000	3.1600	-1.250%	2	44	-98.734%
2024-11-15	3.3000	3.4000	3.1000	3.2000	0.000%	84	42	-98.750%