Dark

ABR20270115C17
ABR Jan 15 2027 17.00 Call (ABR270115C00017000)
option OPRA

Inactive

Apr 23, 2026

0.0500+25.000%(+0.0100)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-23	0.0500	0.0500	0.0500	0.0500	+25.000%	57	2,079	0.000%
2026-03-20	0.0400	0.0400	0.0400	0.0400	-42.857%	10	2,136	+25.000%
2026-03-10	0.0700	0.0700	0.0700	0.0700	+250.000%	2	2,129	-28.571%
2026-02-11	0.0200	0.0200	0.0200	0.0200	-33.333%	19	2,127	+150.000%
2026-02-06	0.0300	0.0300	0.0300	0.0300	+200.000%	6	2,127	+66.667%
2026-02-04	0.0600	0.0600	0.0100	0.0100	-75.000%	17	2,133	+400.000%
2026-01-20	0.0500	0.0500	0.0400	0.0400	-33.333%	36	2,116	+25.000%
2026-01-16	0.0100	0.0600	0.0100	0.0600	+200.000%	2	2,132	-16.667%
2025-12-31	0.0200	0.0200	0.0200	0.0200	-60.000%	1	2,132	+150.000%
2025-12-26	0.0500	0.0500	0.0500	0.0500	0.000%	5	2,132	0.000%
2025-12-24	0.0500	0.0500	0.0500	0.0500	-16.667%	5	2,122	0.000%
2025-12-22	0.0600	0.0600	0.0600	0.0600	-40.000%	4	2,122	-16.667%
2025-12-18	0.1000	0.1000	0.1000	0.1000	+11.111%	5	2,122	-50.000%
2025-12-15	0.0800	0.0900	0.0800	0.0900	-47.059%	4	2,117	-44.444%
2025-10-28	0.1700	0.1700	0.1700	0.1700	-37.037%	10	2,117	-70.588%
2025-10-17	0.2700	0.2700	0.2700	0.2700	0.000%	13	2,117	-81.481%
2025-10-08	0.2700	0.2700	0.2700	0.2700	+8.000%	1	2,124	-81.481%
2025-10-03	0.2500	0.2500	0.2500	0.2500	+19.048%	50	2,124	-80.000%
2025-08-13	0.1500	0.2100	0.1400	0.2100	-12.500%	3	2,124	-76.190%
2025-08-07	0.2200	0.2400	0.2200	0.2400	+50.000%	75	2,122	-79.167%
2025-08-04	0.1600	0.1600	0.1600	0.1600	-5.882%	3	2,097	-68.750%
2025-07-31	0.1700	0.1700	0.1700	0.1700	0.000%	4	2,094	-70.588%
2025-07-30	0.1700	0.1700	0.1700	0.1700	-48.485%	4	2,091	-70.588%
2025-07-24	0.3300	0.3300	0.3300	0.3300	+6.452%	3	2,091	-84.848%
2025-07-23	0.3100	0.3100	0.3100	0.3100	+40.909%	8	2,094	-83.871%
2025-07-22	0.3000	0.3000	0.2200	0.2200	+37.500%	27	2,094	-77.273%
2025-07-10	0.1500	0.1600	0.1500	0.1600	+6.667%	24	2,093	-68.750%
2025-07-07	0.1500	0.1600	0.1500	0.1500	-25.000%	25	2,095	-66.667%
2025-07-03	0.2000	0.2000	0.2000	0.2000	-4.762%	10	2,070	-75.000%
2025-07-01	0.2100	0.2100	0.2100	0.2100	+40.000%	1	2,071	-76.190%
2025-06-30	0.1500	0.1500	0.1500	0.1500	-16.667%	7	2,071	-66.667%
2025-06-26	0.1600	0.1900	0.1500	0.1800	+12.500%	395	2,071	-72.222%
2025-06-25	0.1500	0.1600	0.1500	0.1600	0.000%	300	2,071	-68.750%
2025-06-23	0.1600	0.1600	0.1600	0.1600	+14.286%	24	2,071	-68.750%
2025-06-17	0.1400	0.1400	0.1400	0.1400	-6.667%	2	2,071	-64.286%
2025-06-12	0.1500	0.1500	0.1500	0.1500	-6.250%	50	2,071	-66.667%
2025-06-11	0.1600	0.1600	0.1600	0.1600	+14.286%	74	2,071	-68.750%
2025-05-27	0.1400	0.1400	0.1400	0.1400	0.000%	6	2,085	-64.286%
2025-05-23	0.1300	0.1400	0.1200	0.1400	0.000%	170	1,995	-64.286%
2025-05-22	0.1300	0.1500	0.1300	0.1400	+7.692%	12	1,995	-64.286%
2025-05-21	0.2100	0.2100	0.1300	0.1300	+8.333%	231	1,995	-61.538%
2025-05-20	0.1300	0.1300	0.1200	0.1200	-14.286%	78	2,022	-58.333%
2025-05-19	0.1200	0.1400	0.1200	0.1400	-22.222%	125	1,944	-64.286%
2025-05-16	0.2000	0.2000	0.1800	0.1800	+5.882%	202	1,831	-72.222%
2025-05-13	0.1700	0.1700	0.1700	0.1700	+54.545%	105	1,830	-70.588%
2025-05-12	0.1800	0.1800	0.1100	0.1100	-26.667%	9	1,880	-54.545%
2025-05-07	0.1300	0.1500	0.1300	0.1500	+7.143%	44	1,875	-66.667%
2025-05-06	0.1500	0.1500	0.1400	0.1400	-6.667%	561	1,875	-64.286%
2025-05-05	0.2000	0.2000	0.1500	0.1500	-16.667%	113	1,354	-66.667%
2025-05-02	0.2000	0.2000	0.1800	0.1800	-28.000%	92	1,265	-72.222%
2025-04-30	0.2500	0.3200	0.2500	0.2500	-16.667%	50	1,264	-80.000%
2025-04-29	0.2500	0.3200	0.2500	0.3000	+36.364%	125	1,299	-83.333%
2025-04-25	0.2200	0.2200	0.2200	0.2200	0.000%	250	1,353	-77.273%
2025-04-24	0.2200	0.2200	0.2200	0.2200	+10.000%	25	1,478	-77.273%
2025-04-23	0.2500	0.2500	0.2000	0.2000	0.000%	30	1,503	-75.000%
2025-04-22	0.2000	0.2200	0.1900	0.2000	+5.263%	529	1,528	-75.000%
2025-04-17	0.1500	0.2000	0.1500	0.1900	-5.000%	52	1,942	-73.684%
2025-04-16	0.1800	0.2000	0.1800	0.2000	-13.043%	4	1,942	-75.000%
2025-04-15	0.2300	0.2300	0.2300	0.2300	+35.294%	15	1,940	-78.261%
2025-04-14	0.1700	0.1700	0.1700	0.1700	-5.556%	150	1,925	-70.588%
2025-04-11	0.1400	0.1800	0.1400	0.1800	-25.000%	1,030	1,775	-72.222%
2025-04-10	0.1900	0.2400	0.1900	0.2400	+9.091%	49	1,289	-79.167%
2025-04-09	0.1600	0.2200	0.1500	0.2200	+29.412%	279	1,252	-77.273%
2025-04-08	0.1500	0.1700	0.1500	0.1700	-15.000%	32	1,009	-70.588%
2025-04-07	0.2000	0.2000	0.2000	0.2000	-16.667%	9	1,004	-75.000%
2025-04-04	0.2800	0.2800	0.2000	0.2400	-40.000%	116	1,004	-79.167%
2025-03-25	0.4000	0.4000	0.4000	0.4000	0.000%	1	976	-87.500%
2025-03-21	0.6300	0.6300	0.4000	0.4000	-14.894%	12	975	-87.500%
2025-03-18	0.4700	0.4700	0.4200	0.4700	+20.513%	25	970	-89.362%
2025-03-17	0.3900	0.3900	0.3900	0.3900	-15.217%	37	995	-87.179%
2025-03-12	0.4600	0.4600	0.4600	0.4600	-6.122%	10	966	-89.130%
2025-03-10	0.5000	0.5000	0.4900	0.4900	+22.500%	10	956	-89.796%
2025-03-07	0.3200	0.4000	0.3200	0.4000	+25.000%	1,644	961	-87.500%
2025-03-06	0.3200	0.3200	0.3200	0.3200	-20.000%	1	1,327	-84.375%
2025-03-05	0.4000	0.4000	0.4000	0.4000	+25.000%	30	1,327	-87.500%
2025-03-04	0.3500	0.3500	0.3200	0.3200	+33.333%	3	1,327	-84.375%
2025-02-26	0.2000	0.2400	0.2000	0.2400	+20.000%	23	1,326	-79.167%
2025-02-25	0.1700	0.2500	0.1700	0.2000	-20.000%	255	1,048	-75.000%
2025-02-24	0.4400	0.4400	0.1700	0.2500	+19.048%	702	1,048	-80.000%
2025-02-21	0.4500	0.4500	0.2000	0.2100	-47.500%	72	350	-76.190%
2025-02-10	0.4000	0.4000	0.4000	0.4000	-20.000%	35	329	-87.500%
2025-02-06	0.5000	0.5000	0.5000	0.5000	-16.667%	20	302	-90.000%
2025-02-05	0.6000	0.6000	0.6000	0.6000	+1.695%	24	282	-91.667%
2025-01-29	0.3300	0.5900	0.3300	0.5900	+18.000%	36	292	-91.525%
2025-01-28	0.5000	0.5000	0.5000	0.5000	+2.041%	40	275	-90.000%
2025-01-27	0.3300	0.4900	0.3300	0.4900	+22.500%	7	235	-89.796%
2025-01-24	0.4000	0.4000	0.4000	0.4000	-4.762%	4	228	-87.500%
2025-01-23	0.4200	0.4200	0.4200	0.4200	-6.667%	1	227	-88.095%
2025-01-22	0.4500	0.4500	0.4500	0.4500	-10.000%	20	228	-88.889%
2025-01-21	0.4600	0.5000	0.3000	0.5000	-19.355%	59	149	-90.000%
2025-01-17	0.6200	0.6200	0.6200	0.6200	+24.000%	2	149	-91.935%
2025-01-15	0.4600	0.5000	0.4600	0.5000	+2.041%	6	149	-90.000%
2025-01-13	0.4900	0.4900	0.4900	0.4900	-24.615%	3	145	-89.796%
2025-01-10	0.6400	0.6500	0.6400	0.6500	-2.985%	20	142	-92.308%
2025-01-07	0.6700	0.6700	0.6700	0.6700	+11.667%	12	133	-92.537%
2024-12-30	0.6000	0.6000	0.6000	0.6000	-7.692%	9	121	-91.667%
2024-12-19	0.6500	0.6500	0.6500	0.6500	-23.529%	21	112	-92.308%
2024-12-18	0.8500	0.8500	0.8500	0.8500	+13.333%	9	91	-94.118%
2024-12-16	0.7500	0.7500	0.7500	0.7500	-21.053%	1	81	-93.333%
2024-12-13	0.9500	0.9500	0.9500	0.9500	0.000%	48	81	-94.737%
2024-12-04	1.0100	1.0100	0.9500	0.9500	+18.750%	2	57	-94.737%
2024-12-03	0.8000	0.8000	0.8000	0.8000	-50.000%	2	58	-93.750%
2024-11-27	1.6000	1.6000	1.6000	1.6000	+48.148%	18	38	-96.875%
2024-11-20	1.0800	1.0800	1.0800	1.0800	-1.818%	1	38	-95.370%
2024-11-19	1.1100	1.1100	1.1000	1.1000	-14.063%	3	37	-95.455%
2024-11-13	1.1500	1.2800	1.1500	1.2800	-4.478%	10	37	-96.094%
2024-11-07	1.3400	1.3400	1.3400	1.3400	+34.000%	2	27	-96.269%
2024-11-04	1.0000	1.0000	1.0000	1.0000	-25.926%	1	27	-95.000%
2024-10-23	1.3500	1.3500	1.3500	1.3500	-1.460%	1	26	-96.296%
2024-10-21	1.3700	1.3700	1.3700	1.3700	+71.250%	1	25	-96.350%
2024-10-15	0.8000	0.8000	0.8000	0.8000	-34.426%	9	26	-93.750%
2024-10-14	1.5000	1.5000	1.2200	1.2200	+28.421%	2	17	-95.902%
2024-10-01	1.0500	1.0500	0.9500	0.9500	-58.696%	2	15	-94.737%
2024-09-30	2.3000	2.3000	2.3000	2.3000	+64.286%	2	13	-97.826%
2024-09-26	1.4000	1.4000	1.4000	1.4000	+40.000%	10	11	-96.429%
2024-09-24	1.0000	1.0000	1.0000	1.0000	0.000%	1	1	-95.000%