Dark

ABR20270115C5
ABR Jan 15 2027 5.00 Call (ABR270115C00005000)
option OPRA

EOD

Sep 24, 2026

0.1100-26.667%(-0.0400)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1300	0.1300	0.1000	0.1100	-26.667%	25	4,225	0.000%
2026-09-23	0.1500	0.1500	0.1300	0.1500	0.000%	26	4,205	-26.667%
2026-09-22	0.2000	0.2300	0.1500	0.1500	-21.053%	18	4,188	-26.667%
2026-09-21	0.2000	0.2000	0.1000	0.1900	-5.000%	1,015	4,175	-42.105%
2026-09-18	0.1500	0.2000	0.1500	0.2000	-4.762%	317	4,458	-45.000%
2026-09-17	0.2500	0.2500	0.1500	0.2100	-19.231%	84	4,190	-47.619%
2026-09-16	0.2500	0.2700	0.2300	0.2600	+4.000%	125	4,192	-57.692%
2026-09-15	0.2500	0.2500	0.2000	0.2500	-16.667%	8	4,134	-56.000%
2026-09-14	0.2500	0.3200	0.2500	0.3000	0.000%	7	4,133	-63.333%
2026-09-11	0.3100	0.3300	0.3000	0.3000	-18.919%	15	4,126	-63.333%
2026-09-10	0.3900	0.4000	0.3500	0.3700	-26.000%	58	4,117	-70.270%
2026-09-09	0.5900	0.5900	0.5000	0.5000	0.000%	4	4,114	-78.000%
2026-09-08	0.5800	0.5800	0.5000	0.5000	-9.091%	23	4,111	-78.000%
2026-09-04	0.5000	0.5500	0.5000	0.5500	+22.222%	2	4,097	-80.000%
2026-09-03	0.4500	0.4500	0.4500	0.4500	-22.414%	1	4,097	-75.556%
2026-09-02	0.5000	0.5800	0.5000	0.5800	+23.404%	44	4,098	-81.034%
2026-09-01	0.4000	0.4700	0.4000	0.4700	-6.000%	12	4,076	-76.596%
2026-08-31	0.5100	0.5500	0.5000	0.5000	-1.961%	187	4,070	-78.000%
2026-08-28	0.5500	0.5500	0.5100	0.5100	-3.774%	26	3,905	-78.431%
2026-08-27	0.4300	0.5500	0.4300	0.5300	-3.636%	259	3,904	-79.245%
2026-08-26	0.4500	0.5500	0.4500	0.5500	-11.290%	2	3,921	-80.000%
2026-08-25	0.6200	0.6200	0.6200	0.6200	-4.615%	400	3,920	-82.258%
2026-08-24	0.5300	0.6500	0.5000	0.6500	-2.985%	10	3,520	-83.077%
2026-08-21	0.6500	0.6700	0.6500	0.6700	+3.077%	200	3,518	-83.582%
2026-08-20	0.5500	0.6500	0.5500	0.6500	+3.175%	203	3,328	-83.077%
2026-08-19	0.6000	0.7000	0.6000	0.6300	+26.000%	2,126	3,126	-82.540%
2026-08-18	0.5000	0.5000	0.5000	0.5000	-10.714%	14	1,177	-78.000%
2026-08-17	0.6000	0.6000	0.5500	0.5600	-8.197%	72	1,164	-80.357%
2026-08-14	0.6300	0.6700	0.5800	0.6100	-6.154%	206	1,152	-81.967%
2026-08-13	0.5600	0.6500	0.5600	0.6500	0.000%	231	1,114	-83.077%
2026-08-12	0.6500	0.6500	0.6200	0.6500	-7.143%	97	1,059	-83.077%
2026-08-11	0.7500	0.7500	0.7000	0.7000	0.000%	22	963	-84.286%
2026-08-10	0.7000	0.7000	0.7000	0.7000	+7.692%	1	941	-84.286%
2026-08-07	0.6000	0.6700	0.6000	0.6500	+8.333%	11	941	-83.077%
2026-08-06	0.9900	0.9900	0.6000	0.6000	0.000%	4	943	-81.667%
2026-08-04	0.6800	0.6800	0.4500	0.6000	0.000%	14	943	-81.667%
2026-08-03	0.5700	0.6000	0.5500	0.6000	+33.333%	3	935	-81.667%
2026-07-31	0.4900	0.4900	0.4000	0.4500	0.000%	79	933	-75.556%
2026-07-30	0.4900	0.4900	0.4400	0.4500	-27.419%	210	855	-75.556%
2026-07-29	0.6200	0.6200	0.6200	0.6200	+6.897%	1	648	-82.258%
2026-07-27	0.5800	0.5800	0.5700	0.5800	0.000%	17	648	-81.034%
2026-07-24	0.5800	0.5800	0.5800	0.5800	+5.455%	6	631	-81.034%
2026-07-23	0.5500	0.5500	0.5500	0.5500	-8.333%	10	625	-80.000%
2026-07-22	0.6000	0.6000	0.6000	0.6000	0.000%	14	615	-81.667%
2026-07-21	0.6000	0.6000	0.6000	0.6000	-14.286%	6	601	-81.667%
2026-07-20	0.7000	0.7000	0.7000	0.7000	0.000%	2	601	-84.286%
2026-07-15	0.7000	0.7000	0.7000	0.7000	+37.255%	16	599	-84.286%
2026-07-14	0.5100	0.5100	0.5100	0.5100	+2.000%	5	584	-78.431%
2026-07-13	0.6000	0.6000	0.5000	0.5000	-19.355%	3	584	-78.000%
2026-07-10	0.5600	0.6200	0.5600	0.6200	+12.727%	10	582	-82.258%
2026-07-09	0.5500	0.5500	0.5000	0.5500	-1.786%	43	582	-80.000%
2026-07-08	0.5300	0.5700	0.5000	0.5600	-12.500%	31	580	-80.357%
2026-07-07	0.4300	0.6400	0.4300	0.6400	+8.475%	18	572	-82.813%
2026-07-06	0.6500	0.6500	0.5900	0.5900	-6.349%	11	566	-81.356%
2026-07-02	0.6900	0.6900	0.6300	0.6300	-13.699%	18	539	-82.540%
2026-07-01	0.7300	0.7300	0.7300	0.7300	0.000%	1	539	-84.932%
2026-06-30	0.7300	0.7300	0.7300	0.7300	-8.750%	1	539	-84.932%
2026-06-29	0.7800	0.8000	0.7000	0.8000	-2.439%	6	539	-86.250%
2026-06-26	0.6300	0.8200	0.6300	0.8200	+36.667%	6	540	-86.585%
2026-06-25	0.6300	0.6300	0.6000	0.6000	-25.000%	3	540	-81.667%
2026-06-24	0.7600	0.8500	0.7000	0.8000	+17.647%	42	541	-86.250%
2026-06-23	0.6500	0.7500	0.6000	0.6800	+7.937%	37	534	-83.824%
2026-06-22	0.7500	0.7500	0.6300	0.6300	-12.500%	4	535	-82.540%
2026-06-18	0.7200	0.7200	0.7200	0.7200	-12.195%	1	535	-84.722%
2026-06-17	0.7200	0.8200	0.7200	0.8200	-8.889%	202	535	-86.585%
2026-06-15	0.8900	0.9000	0.8900	0.9000	+12.500%	8	334	-87.778%
2026-06-11	0.7700	0.8000	0.7700	0.8000	+2.564%	2	334	-86.250%
2026-06-10	0.9500	0.9500	0.7500	0.7800	-8.235%	33	333	-85.897%
2026-06-05	0.9000	0.9000	0.8500	0.8500	-19.048%	36	324	-87.059%
2026-06-04	1.0000	1.0500	1.0000	1.0500	+20.690%	22	292	-89.524%
2026-06-03	1.0000	1.0000	0.8700	0.8700	-13.000%	27	270	-87.356%
2026-06-02	1.0000	1.0000	1.0000	1.0000	-1.961%	4	243	-89.000%
2026-06-01	1.1500	1.1500	1.0200	1.0200	-7.273%	5	239	-89.216%
2026-05-28	1.0600	1.1100	1.0600	1.1000	0.000%	79	237	-90.000%
2026-05-27	1.1700	1.1700	1.1000	1.1000	+7.843%	11	235	-90.000%
2026-05-26	1.1200	1.1200	1.0200	1.0200	-6.422%	2	225	-89.216%
2026-05-22	1.2200	1.2200	1.0900	1.0900	+7.921%	2	223	-89.908%
2026-05-21	1.0100	1.0100	1.0100	1.0100	-12.174%	1	224	-89.109%
2026-05-20	1.0200	1.1500	1.0200	1.1500	+2.679%	23	224	-90.435%
2026-05-19	1.1500	1.1500	1.1200	1.1200	-13.846%	5	191	-90.179%
2026-05-18	1.1000	1.4200	1.1000	1.3000	+8.333%	13	191	-91.538%
2026-05-13	1.2000	1.2000	1.2000	1.2000	+3.448%	2	191	-90.833%
2026-05-12	1.6500	1.6900	1.1500	1.1600	-33.714%	68	183	-90.517%
2026-05-11	1.9300	1.9300	1.7500	1.7500	-30.000%	105	183	-93.714%
2026-05-08	2.5000	2.5000	2.5000	2.5000	-16.667%	10	91	-95.600%
2026-04-28	3.0000	3.0000	3.0000	3.0000	0.000%	1	91	-96.333%
2026-04-23	3.0000	3.0000	3.0000	3.0000	0.000%	1	91	-96.333%
2026-04-22	3.0000	3.0000	3.0000	3.0000	0.000%	1	91	-96.333%
2026-04-15	3.0000	3.0000	3.0000	3.0000	+9.091%	1	91	-96.333%
2026-03-18	2.7500	2.7500	2.7500	2.7500	-9.539%	1	91	-96.000%
2026-03-16	3.0400	3.0400	3.0400	3.0400	-3.492%	1	91	-96.382%
2026-03-13	3.1500	3.1500	3.1500	3.1500	+7.143%	1	91	-96.508%
2026-03-11	2.9900	3.0500	2.9100	2.9400	-2.000%	14	90	-96.259%
2026-03-10	3.1000	3.1000	3.0000	3.0000	+9.091%	2	86	-96.333%
2026-03-09	3.0000	3.9500	2.7500	2.7500	-31.078%	1,430	84	-96.000%
2026-03-05	3.9900	3.9900	3.9900	3.9900	+22.769%	1	119	-97.243%
2026-03-02	3.2000	3.2500	3.2000	3.2500	+44.444%	17	120	-96.615%
2026-02-25	2.2000	2.2500	2.2000	2.2500	-6.250%	17	125	-95.111%
2026-02-24	2.4000	2.4000	2.4000	2.4000	-28.358%	2	125	-95.417%
2026-02-23	3.4000	3.4000	3.3500	3.3500	+40.756%	2	123	-96.716%
2026-02-17	2.3200	2.3800	2.3100	2.3800	-19.595%	6	121	-95.378%
2026-02-13	4.0000	4.0000	2.9600	2.9600	+9.630%	2	119	-96.284%
2026-01-30	2.7000	2.7000	2.7000	2.7000	-6.897%	2	119	-95.926%
2026-01-23	2.9000	2.9000	2.9000	2.9000	0.000%	2	117	-96.207%
2026-01-12	2.9000	2.9000	2.9000	2.9000	-3.333%	3	115	-96.207%
2026-01-09	3.1000	3.8900	3.0000	3.0000	+4.530%	3	112	-96.333%
2026-01-08	2.8700	2.8700	2.8700	2.8700	-0.692%	1	109	-96.167%
2025-12-22	3.0000	3.3300	2.8900	2.8900	-6.774%	20	108	-96.194%
2025-12-19	3.1500	3.1500	3.1000	3.1000	-6.907%	12	90	-96.452%
2025-11-24	3.3300	3.3300	3.3300	3.3300	-7.500%	5	78	-96.697%
2025-11-21	3.6000	3.6000	3.6000	3.6000	+7.463%	1	81	-96.944%
2025-11-18	3.3500	3.3500	3.3500	3.3500	-1.760%	10	80	-96.716%
2025-11-17	3.4300	3.4300	3.4100	3.4100	-14.750%	20	70	-96.774%
2025-11-14	4.2000	4.2000	4.0000	4.0000	-1.235%	30	50	-97.250%
2025-11-13	4.8500	4.8500	4.0500	4.0500	-42.143%	80	20	-97.284%
2025-09-05	7.0000	7.0000	7.0000	7.0000	-2.778%	10	30	-98.429%
2025-08-14	7.2000	7.2000	7.2000	7.2000	+2.857%	50	20	-98.472%
2025-07-23	7.0000	7.0000	7.0000	7.0000	+44.928%	10	22	-98.429%
2025-06-03	4.8100	4.8300	4.8100	4.8300	-7.115%	2	22	-97.723%
2025-05-23	5.2000	5.2000	5.2000	5.2000	-13.333%	40	2	-97.885%
2025-04-17	6.0000	6.0000	6.0000	6.0000	-32.584%	10	2	-98.167%
2025-02-20	8.9000	8.9000	8.9000	8.9000	0.000%	2	2	-98.764%