Dark

ABR20270115C15
ABR Jan 15 2027 15.00 Call (ABR270115C00015000)
option OPRA

Inactive

Jun 2, 2026

0.0500+25.000%(+0.0100)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-02	0.0500	0.0500	0.0500	0.0500	+25.000%	29	1,316	0.000%
2026-05-29	0.0400	0.0400	0.0400	0.0400	+300.000%	1	1,320	+25.000%
2026-05-26	0.0100	0.0100	0.0100	0.0100	-50.000%	9	1,320	+400.000%
2026-05-18	0.0200	0.0200	0.0200	0.0200	0.000%	1	1,329	+150.000%
2026-05-11	0.0200	0.0200	0.0200	0.0200	-33.333%	2	1,330	+150.000%
2026-05-07	0.0300	0.0300	0.0300	0.0300	-40.000%	10	1,332	+66.667%
2026-04-27	0.0500	0.0500	0.0500	0.0500	0.000%	4	1,332	0.000%
2026-04-23	0.0500	0.0500	0.0500	0.0500	0.000%	10	1,336	0.000%
2026-04-21	0.0500	0.0500	0.0500	0.0500	0.000%	4	1,338	0.000%
2026-04-02	0.0500	0.0500	0.0500	0.0500	-28.571%	1	1,337	0.000%
2026-03-27	0.0700	0.0700	0.0700	0.0700	+40.000%	3	1,337	-28.571%
2026-03-20	0.0500	0.0500	0.0500	0.0500	0.000%	10	1,340	0.000%
2026-03-17	0.0500	0.0500	0.0500	0.0500	-16.667%	1	1,330	0.000%
2026-03-13	0.0600	0.0600	0.0600	0.0600	+20.000%	40	1,329	-16.667%
2026-03-11	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,329	0.000%
2026-03-05	0.0700	0.0700	0.0500	0.0500	-28.571%	379	1,329	0.000%
2026-03-02	0.0600	0.0700	0.0600	0.0700	+16.667%	101	1,130	-28.571%
2026-02-20	0.0600	0.0600	0.0600	0.0600	+100.000%	100	1,029	-16.667%
2026-02-13	0.0500	0.0500	0.0300	0.0300	0.000%	192	748	+66.667%
2026-02-12	0.0300	0.0300	0.0300	0.0300	-25.000%	1	748	+66.667%
2026-02-11	0.0400	0.0400	0.0400	0.0400	-20.000%	5	748	+25.000%
2026-02-03	0.0500	0.0500	0.0500	0.0500	-28.571%	2	748	0.000%
2026-01-30	0.0700	0.0700	0.0700	0.0700	+16.667%	30	750	-28.571%
2026-01-29	0.0600	0.0600	0.0600	0.0600	0.000%	52	750	-16.667%
2026-01-28	0.0600	0.0600	0.0600	0.0600	0.000%	4	802	-16.667%
2026-01-27	0.0600	0.0600	0.0600	0.0600	-14.286%	3	798	-16.667%
2026-01-26	0.0500	0.0700	0.0500	0.0700	+40.000%	25	798	-28.571%
2026-01-23	0.0500	0.0500	0.0500	0.0500	0.000%	3	794	0.000%
2026-01-22	0.0500	0.0500	0.0500	0.0500	-16.667%	18	794	0.000%
2026-01-21	0.0500	0.0600	0.0500	0.0600	0.000%	4	776	-16.667%
2026-01-20	0.0700	0.0800	0.0500	0.0600	-25.000%	152	774	-16.667%
2026-01-16	0.0800	0.0800	0.0800	0.0800	+14.286%	165	594	-37.500%
2026-01-14	0.0700	0.0700	0.0700	0.0700	+16.667%	10	594	-28.571%
2026-01-13	0.0600	0.0600	0.0600	0.0600	-14.286%	1	600	-16.667%
2026-01-12	0.0800	0.0800	0.0700	0.0700	+16.667%	18	600	-28.571%
2026-01-07	0.1000	0.1000	0.0600	0.0600	-14.286%	105	615	-16.667%
2026-01-06	0.0700	0.0700	0.0700	0.0700	-22.222%	50	525	-28.571%
2026-01-05	0.0500	0.0900	0.0400	0.0900	-10.000%	12	535	-44.444%
2025-12-30	0.1000	0.1000	0.1000	0.1000	0.000%	8	536	-50.000%
2025-12-26	0.1000	0.1000	0.1000	0.1000	+25.000%	6	544	-50.000%
2025-12-23	0.0800	0.0800	0.0800	0.0800	-11.111%	2	550	-37.500%
2025-12-22	0.0900	0.0900	0.0900	0.0900	0.000%	3	547	-44.444%
2025-12-19	0.0700	0.1000	0.0700	0.0900	-18.182%	117	547	-44.444%
2025-12-18	0.1600	0.1600	0.1000	0.1100	+10.000%	112	518	-54.545%
2025-12-15	0.1000	0.1000	0.1000	0.1000	-16.667%	10	444	-50.000%
2025-12-12	0.1000	0.1200	0.1000	0.1200	+71.429%	27	444	-58.333%
2025-12-10	0.1000	0.1000	0.0700	0.0700	-30.000%	10	446	-28.571%
2025-12-09	0.1000	0.1000	0.1000	0.1000	0.000%	1	437	-50.000%
2025-12-05	0.1000	0.1000	0.1000	0.1000	+25.000%	30	436	-50.000%
2025-12-01	0.0800	0.0800	0.0800	0.0800	-38.462%	2	406	-37.500%
2025-11-28	0.1400	0.1400	0.1300	0.1300	+18.182%	2	405	-61.538%
2025-11-26	0.1100	0.1100	0.1100	0.1100	-15.385%	3	404	-54.545%
2025-11-25	0.1000	0.1300	0.1000	0.1300	+8.333%	12	404	-61.538%
2025-11-19	0.1200	0.1200	0.1200	0.1200	+50.000%	20	397	-58.333%
2025-11-18	0.0800	0.1100	0.0800	0.0800	-61.905%	23	377	-37.500%
2025-11-14	0.2100	0.2100	0.2100	0.2100	+75.000%	3	380	-76.190%
2025-11-13	0.1200	0.1200	0.1200	0.1200	-14.286%	3	383	-58.333%
2025-11-03	0.1700	0.1700	0.1000	0.1400	+16.667%	27	408	-64.286%
2025-10-31	0.2000	0.2000	0.1200	0.1200	-70.000%	111	408	-58.333%
2025-10-29	0.2900	0.4200	0.2900	0.4000	+25.000%	21	482	-87.500%
2025-10-27	0.3200	0.3200	0.3200	0.3200	+3.226%	1	500	-84.375%
2025-10-24	0.3100	0.3100	0.3100	0.3100	-22.500%	9	500	-83.871%
2025-10-23	0.4000	0.4100	0.4000	0.4000	+8.108%	108	509	-87.500%
2025-10-20	0.3500	0.3700	0.3500	0.3700	-7.500%	10	603	-86.486%
2025-10-17	0.4700	0.4700	0.4000	0.4000	+8.108%	15	611	-87.500%
2025-10-14	0.3300	0.3700	0.3300	0.3700	+23.333%	2	622	-86.486%
2025-10-09	0.3500	0.3500	0.3000	0.3000	-38.776%	3	622	-83.333%
2025-10-06	0.4900	0.4900	0.4900	0.4900	+13.953%	4	625	-89.796%
2025-09-29	0.4400	0.4400	0.4300	0.4300	-4.444%	105	625	-88.372%
2025-09-23	0.2700	0.4500	0.2700	0.4500	+21.622%	52	520	-88.889%
2025-09-22	0.4000	0.4000	0.3700	0.3700	-11.905%	8	470	-86.486%
2025-09-19	0.3500	0.4200	0.3500	0.4200	+7.692%	11	464	-88.095%
2025-09-18	0.3900	0.3900	0.3900	0.3900	+5.405%	2	453	-87.179%
2025-09-15	0.3700	0.3700	0.3700	0.3700	-5.128%	2	451	-86.486%
2025-09-12	0.3900	0.3900	0.3900	0.3900	-22.000%	10	451	-87.179%
2025-09-08	0.4700	0.5000	0.4700	0.5000	+6.383%	3	461	-90.000%
2025-09-05	0.4000	0.5000	0.4000	0.4700	+17.500%	169	458	-89.362%
2025-09-04	0.4000	0.4000	0.4000	0.4000	+2.564%	1	314	-87.500%
2025-09-03	0.3900	0.3900	0.3900	0.3900	+11.429%	1	313	-87.179%
2025-09-02	0.3500	0.3500	0.3500	0.3500	-16.667%	18	312	-85.714%
2025-08-27	0.4200	0.4200	0.4200	0.4200	+7.692%	1	295	-88.095%
2025-08-26	0.2500	0.3900	0.2500	0.3900	-2.500%	64	294	-87.179%
2025-08-22	0.4000	0.4000	0.4000	0.4000	+14.286%	19	340	-87.500%
2025-08-19	0.3300	0.3500	0.3300	0.3500	-2.778%	4	321	-85.714%
2025-08-18	0.3600	0.3600	0.3600	0.3600	-5.263%	10	317	-86.111%
2025-08-15	0.3800	0.3800	0.3800	0.3800	-13.636%	3	307	-86.842%
2025-08-13	0.4400	0.4400	0.4400	0.4400	+25.714%	1	304	-88.636%
2025-08-12	0.3500	0.3500	0.3500	0.3500	-10.256%	1	304	-85.714%
2025-08-11	0.3900	0.3900	0.3900	0.3900	-20.408%	4	303	-87.179%
2025-08-07	0.3100	0.4900	0.3100	0.4900	+25.641%	6	303	-89.796%
2025-08-05	0.4000	0.4000	0.3800	0.3900	+25.806%	55	297	-87.179%
2025-07-31	0.3100	0.3100	0.3100	0.3100	-41.509%	10	242	-83.871%
2025-07-28	0.6500	0.6500	0.5300	0.5300	-11.667%	8	232	-90.566%
2025-07-23	0.6000	0.6700	0.6000	0.6000	+50.000%	6	232	-91.667%
2025-07-22	0.4000	0.4000	0.4000	0.4000	+33.333%	5	236	-87.500%
2025-07-21	0.3000	0.3000	0.3000	0.3000	-25.000%	2	231	-83.333%
2025-07-14	0.4000	0.4000	0.4000	0.4000	0.000%	9	231	-87.500%
2025-07-11	0.4000	0.4000	0.4000	0.4000	0.000%	20	231	-87.500%
2025-07-09	0.3400	0.4000	0.3400	0.4000	+66.667%	11	231	-87.500%
2025-07-08	0.2400	0.2400	0.2400	0.2400	-20.000%	6	240	-79.167%
2025-07-07	0.3000	0.3000	0.3000	0.3000	-6.250%	4	240	-83.333%
2025-07-02	0.3200	0.3200	0.3200	0.3200	-8.571%	2	244	-84.375%
2025-07-01	0.3700	0.3700	0.3400	0.3500	+16.667%	19	242	-85.714%
2025-06-30	0.3000	0.3000	0.3000	0.3000	-3.226%	11	229	-83.333%
2025-06-23	0.3100	0.3100	0.3100	0.3100	-16.216%	1	218	-83.871%
2025-06-11	0.3700	0.3700	0.3700	0.3700	0.000%	6	217	-86.486%
2025-06-09	0.3500	0.4100	0.3500	0.3700	+23.333%	6	211	-86.486%
2025-06-06	0.2100	0.3000	0.2100	0.3000	+20.000%	16	215	-83.333%
2025-06-05	0.2200	0.2500	0.2200	0.2500	-3.846%	17	209	-80.000%
2025-06-03	0.2400	0.2600	0.2400	0.2600	-7.143%	21	192	-80.769%
2025-06-02	0.2700	0.2800	0.2700	0.2800	0.000%	30	173	-82.143%
2025-05-29	0.2700	0.2800	0.2700	0.2800	+47.368%	8	173	-82.143%
2025-05-22	0.1900	0.1900	0.1900	0.1900	-13.636%	5	176	-73.684%
2025-05-20	0.2200	0.2200	0.2200	0.2200	-26.667%	5	176	-77.273%
2025-05-19	0.3000	0.3000	0.3000	0.3000	-6.250%	2	176	-83.333%
2025-05-16	0.3200	0.3200	0.3200	0.3200	-8.571%	2	178	-84.375%
2025-05-15	0.3700	0.3700	0.3500	0.3500	+9.375%	3	178	-85.714%
2025-05-14	0.3200	0.3200	0.3200	0.3200	+6.667%	1	181	-84.375%
2025-05-12	0.3000	0.3000	0.3000	0.3000	0.000%	1	180	-83.333%
2025-05-07	0.3000	0.3000	0.3000	0.3000	-6.250%	22	181	-83.333%
2025-05-06	0.3000	0.3700	0.3000	0.3200	-23.810%	10	162	-84.375%
2025-04-28	0.4200	0.4200	0.4200	0.4200	-23.636%	1	166	-88.095%
2025-04-23	0.5500	0.5500	0.5500	0.5500	+37.500%	1	165	-90.909%
2025-04-22	0.3900	0.4000	0.3900	0.4000	+14.286%	3	164	-87.500%
2025-04-21	0.3500	0.3500	0.3500	0.3500	+12.903%	1	162	-85.714%
2025-04-14	0.3100	0.3100	0.3100	0.3100	-8.824%	1	162	-83.871%
2025-04-11	0.3400	0.3400	0.3400	0.3400	-19.048%	2	161	-85.294%
2025-04-09	0.2800	0.4200	0.2800	0.4200	+68.000%	8	162	-88.095%
2025-04-08	0.3000	0.3000	0.2500	0.2500	-50.980%	20	168	-80.000%
2025-04-07	0.5100	0.5100	0.5100	0.5100	-3.774%	1	155	-90.196%
2025-04-01	0.5000	0.5300	0.4900	0.5300	-11.667%	6	156	-90.566%
2025-03-25	0.6000	0.6000	0.6000	0.6000	-26.829%	1	154	-91.667%
2025-03-24	0.6100	0.8200	0.6100	0.8200	0.000%	9	153	-93.902%
2025-03-19	0.8200	0.8200	0.8200	0.8200	-5.747%	2	145	-93.902%
2025-03-17	0.8700	0.8700	0.8700	0.8700	-2.247%	1	145	-94.253%
2025-03-14	0.8500	0.8900	0.8500	0.8900	+4.706%	30	146	-94.382%
2025-03-10	0.8500	0.8500	0.8500	0.8500	+23.188%	2	148	-94.118%
2025-03-04	0.6000	0.7000	0.6000	0.6900	+9.524%	43	146	-92.754%
2025-03-03	0.6500	0.6800	0.6300	0.6300	-10.000%	16	103	-92.063%
2025-02-28	0.7000	0.7000	0.7000	0.7000	+16.667%	2	107	-92.857%
2025-02-27	0.6000	0.6000	0.6000	0.6000	+50.000%	1	106	-91.667%
2025-02-26	0.4000	0.4000	0.4000	0.4000	-16.667%	1	106	-87.500%
2025-02-25	0.4800	0.4800	0.4800	0.4800	+20.000%	1	105	-89.583%
2025-02-24	0.3800	0.4000	0.3500	0.4000	-23.077%	8	106	-87.500%
2025-02-21	0.6200	0.6200	0.4500	0.5200	-32.468%	24	98	-90.385%
2025-02-19	0.8500	0.8500	0.7700	0.7700	-18.085%	3	88	-93.506%
2025-02-18	0.9400	0.9400	0.9400	0.9400	+64.912%	1	87	-94.681%
2025-02-14	0.5700	0.5700	0.5700	0.5700	-28.750%	2	87	-91.228%
2025-02-10	0.8000	0.8000	0.8000	0.8000	-15.789%	2	87	-93.750%
2025-02-06	0.8500	0.9500	0.8500	0.9500	+35.714%	17	85	-94.737%
2025-02-04	0.7000	0.7000	0.7000	0.7000	+16.667%	5	68	-92.857%
2025-02-03	0.6000	0.6000	0.6000	0.6000	-17.808%	1	63	-91.667%
2025-01-28	0.7300	0.7300	0.7300	0.7300	-8.750%	1	62	-93.151%
2025-01-23	0.7500	0.8000	0.7500	0.8000	-29.204%	30	62	-93.750%
2025-01-22	1.1400	1.1400	1.1300	1.1300	+32.941%	10	92	-95.575%
2025-01-17	0.8500	0.8500	0.8500	0.8500	+21.429%	20	92	-94.118%
2025-01-13	0.7000	0.7000	0.7000	0.7000	-30.000%	1	92	-92.857%
2025-01-10	0.9000	1.0000	0.9000	1.0000	-41.520%	4	93	-95.000%
2025-01-03	1.7100	1.7100	1.7100	1.7100	+50.000%	6	92	-97.076%
2024-12-26	1.1400	1.1400	1.1400	1.1400	+9.615%	1	89	-95.614%
2024-12-23	1.1200	1.1200	1.0400	1.0400	-36.970%	2	88	-95.192%
2024-12-18	1.6500	1.6500	1.6500	1.6500	+7.843%	30	86	-96.970%
2024-12-16	1.5300	1.5300	1.5300	1.5300	+3.378%	1	55	-96.732%
2024-12-05	1.4800	1.4800	1.4800	1.4800	-4.516%	1	55	-96.622%
2024-12-04	1.5500	1.5500	1.5500	1.5500	-6.061%	1	55	-96.774%
2024-11-14	1.6500	1.6500	1.6500	1.6500	-18.719%	1	54	-96.970%
2024-11-13	1.7500	2.0300	1.7500	2.0300	+9.730%	10	53	-97.537%
2024-11-12	1.8500	1.8500	1.8500	1.8500	+10.119%	21	43	-97.297%
2024-11-08	1.6800	1.6800	1.6800	1.6800	+18.310%	2	22	-97.024%
2024-11-07	1.4200	1.4200	1.4200	1.4200	-35.160%	10	22	-96.479%
2024-10-25	2.0000	2.1900	2.0000	2.1900	+21.667%	10	12	-97.717%
2024-10-23	1.8000	1.8000	1.8000	1.8000	-17.431%	1	12	-97.222%
2024-10-18	2.1800	2.1800	2.1800	2.1800	+50.345%	2	12	-97.706%
2024-10-16	1.4500	1.4500	1.4500	1.4500	-13.174%	1	12	-96.552%
2024-10-04	1.6700	1.6700	1.6700	1.6700	-28.936%	2	12	-97.006%
2024-10-02	2.3500	2.3500	2.3500	2.3500	+9.302%	1	11	-97.872%
2024-09-25	2.1500	2.1500	2.1500	2.1500	+10.256%	5	10	-97.674%
2024-09-24	1.9500	1.9500	1.9500	1.9500	0.000%	10	12	-97.436%
2024-09-23	1.9500	1.9500	1.9500	1.9500	-24.710%	1	21	-97.436%
2024-09-19	4.5000	4.5000	2.5900	2.5900	0.000%	20	20	-98.069%