Dark

ABR20270115C6
ABR Jan 15 2027 6.00 Call (ABR270115C00006000)
option OPRA

EOD

Sep 25, 2026

0.0700+40.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0700	0.0700	0.0700	0.0700	+40.000%	1	6,474	0.000%
2026-09-23	0.0500	0.0500	0.0500	0.0500	-28.571%	107	6,474	+40.000%
2026-09-22	0.0500	0.0700	0.0500	0.0700	0.000%	182	6,436	0.000%
2026-09-21	0.0500	0.0700	0.0500	0.0700	+40.000%	27	6,484	0.000%
2026-09-18	0.1000	0.1000	0.0500	0.0500	-16.667%	25	6,479	+40.000%
2026-09-17	0.0700	0.0800	0.0600	0.0600	-33.333%	28	6,480	+16.667%
2026-09-16	0.0900	0.0900	0.0900	0.0900	+50.000%	1	6,502	-22.222%
2026-09-15	0.0800	0.0800	0.0600	0.0600	-14.286%	30	6,502	+16.667%
2026-09-14	0.1100	0.1100	0.0700	0.0700	-22.222%	26	6,502	0.000%
2026-09-11	0.1000	0.1500	0.0900	0.0900	-25.000%	29	6,502	-22.222%
2026-09-10	0.1100	0.1500	0.1100	0.1200	-20.000%	19	6,501	-41.667%
2026-09-09	0.1500	0.1500	0.1500	0.1500	-6.250%	14	6,501	-53.333%
2026-09-08	0.2200	0.2200	0.1500	0.1600	-33.333%	142	6,499	-56.250%
2026-09-04	0.1500	0.2400	0.1500	0.2400	+20.000%	107	6,450	-70.833%
2026-09-03	0.2000	0.2000	0.1700	0.2000	0.000%	50	6,450	-65.000%
2026-09-02	0.1500	0.2300	0.1500	0.2000	+42.857%	385	6,429	-65.000%
2026-09-01	0.1500	0.1500	0.1300	0.1400	-6.667%	71	6,183	-50.000%
2026-08-31	0.1500	0.2000	0.1500	0.1500	-11.765%	90	6,173	-53.333%
2026-08-28	0.1600	0.2000	0.1500	0.1700	-15.000%	86	6,141	-58.824%
2026-08-27	0.2000	0.2000	0.2000	0.2000	-4.762%	9	6,140	-65.000%
2026-08-26	0.2000	0.2500	0.2000	0.2100	-4.545%	5	6,140	-66.667%
2026-08-25	0.2100	0.2500	0.2100	0.2200	-4.348%	38	6,140	-68.182%
2026-08-24	0.2000	0.2900	0.2000	0.2300	-8.000%	168	6,126	-69.565%
2026-08-21	0.2000	0.2700	0.2000	0.2500	0.000%	35	6,051	-72.000%
2026-08-20	0.2100	0.2500	0.2100	0.2500	+8.696%	3	6,051	-72.000%
2026-08-19	0.2500	0.3000	0.2300	0.2300	+15.000%	787	6,051	-69.565%
2026-08-18	0.2000	0.2100	0.2000	0.2000	0.000%	856	5,306	-65.000%
2026-08-17	0.2000	0.2000	0.2000	0.2000	-20.000%	125	4,578	-65.000%
2026-08-14	0.2500	0.3000	0.2500	0.2500	0.000%	11	4,582	-72.000%
2026-08-13	0.1600	0.3000	0.1600	0.2500	-7.407%	57	4,577	-72.000%
2026-08-12	0.2500	0.2700	0.2500	0.2700	-15.625%	2	4,576	-74.074%
2026-08-11	0.3000	0.3500	0.3000	0.3200	+28.000%	19	4,575	-78.125%
2026-08-10	0.1700	0.2900	0.1700	0.2500	-13.793%	41	4,572	-72.000%
2026-08-07	0.3000	0.3500	0.2700	0.2900	+16.000%	463	4,557	-75.862%
2026-08-06	0.3000	0.3000	0.2500	0.2500	-7.407%	33	4,127	-72.000%
2026-08-05	0.3000	0.3000	0.2700	0.2700	+8.000%	3	4,115	-74.074%
2026-08-04	0.2700	0.3200	0.2500	0.2500	0.000%	112	4,114	-72.000%
2026-08-03	0.2000	0.2900	0.2000	0.2500	0.000%	53	4,062	-72.000%
2026-07-31	0.2000	0.2500	0.2000	0.2500	+13.636%	9	4,060	-72.000%
2026-07-30	0.2300	0.2300	0.2000	0.2200	-12.000%	41	4,060	-68.182%
2026-07-29	0.2900	0.2900	0.2500	0.2500	0.000%	9	4,073	-72.000%
2026-07-28	0.2500	0.2500	0.2500	0.2500	+4.167%	11	4,066	-72.000%
2026-07-27	0.2500	0.2500	0.2400	0.2400	+20.000%	24	4,066	-70.833%
2026-07-24	0.2500	0.2700	0.2000	0.2000	-33.333%	43	4,066	-65.000%
2026-07-23	0.3000	0.3000	0.3000	0.3000	+20.000%	1	4,065	-76.667%
2026-07-22	0.2500	0.2500	0.2500	0.2500	-13.793%	253	4,065	-72.000%
2026-07-21	0.2500	0.2900	0.2500	0.2900	+16.000%	22	4,184	-75.862%
2026-07-20	0.2000	0.2500	0.2000	0.2500	-10.714%	14	4,176	-72.000%
2026-07-17	0.2800	0.3500	0.2800	0.2800	-6.667%	187	4,176	-75.000%
2026-07-16	0.2800	0.3100	0.2800	0.3000	-3.226%	13	4,122	-76.667%
2026-07-15	0.2300	0.3100	0.2300	0.3100	+24.000%	645	4,117	-77.419%
2026-07-14	0.2300	0.2600	0.2300	0.2500	+4.167%	48	3,641	-72.000%
2026-07-13	0.2500	0.2500	0.2400	0.2400	-4.000%	28	3,642	-70.833%
2026-07-10	0.2000	0.3000	0.2000	0.2500	0.000%	7	3,640	-72.000%
2026-07-09	0.2500	0.2500	0.2500	0.2500	0.000%	36	3,637	-72.000%
2026-07-08	0.2500	0.2500	0.2400	0.2500	-16.667%	116	3,632	-72.000%
2026-07-07	0.2300	0.3000	0.2000	0.3000	0.000%	67	3,604	-76.667%
2026-07-06	0.2500	0.3500	0.2500	0.3000	-14.286%	79	3,602	-76.667%
2026-07-02	0.3500	0.3700	0.3000	0.3500	-12.500%	24	3,605	-80.000%
2026-07-01	0.3000	0.4300	0.3000	0.4000	-11.111%	62	3,605	-82.500%
2026-06-30	0.4500	0.4500	0.4400	0.4500	+7.143%	307	3,605	-84.444%
2026-06-29	0.4200	0.4300	0.4000	0.4200	-2.326%	6	3,303	-83.333%
2026-06-26	0.3700	0.4400	0.3500	0.4300	+22.857%	132	3,303	-83.721%
2026-06-25	0.4000	0.4000	0.3500	0.3500	0.000%	16	3,290	-80.000%
2026-06-24	0.3000	0.4000	0.3000	0.3500	+9.375%	23	3,279	-80.000%
2026-06-23	0.3300	0.3600	0.3200	0.3200	0.000%	18	3,281	-78.125%
2026-06-22	0.4000	0.5200	0.2500	0.3200	-17.949%	226	3,281	-78.125%
2026-06-18	0.3600	0.4000	0.3600	0.3900	+11.429%	53	3,144	-82.051%
2026-06-17	0.3000	0.3700	0.3000	0.3500	-10.256%	52	3,144	-80.000%
2026-06-16	0.4200	0.4200	0.3700	0.3900	-7.143%	35	3,142	-82.051%
2026-06-15	0.3000	0.4200	0.3000	0.4200	-6.667%	101	3,131	-83.333%
2026-06-12	0.4300	0.4500	0.4300	0.4500	+12.500%	11	3,031	-84.444%
2026-06-11	0.4000	0.4000	0.4000	0.4000	-11.111%	24	3,034	-82.500%
2026-06-08	0.4700	0.4700	0.4500	0.4500	+2.273%	17	3,034	-84.444%
2026-06-05	0.5600	0.5600	0.4200	0.4400	-26.667%	77	3,032	-84.091%
2026-06-04	0.5000	0.6000	0.5000	0.6000	+27.660%	18	2,978	-88.333%
2026-06-03	0.5500	0.5500	0.4700	0.4700	-7.843%	47	2,977	-85.106%
2026-06-02	0.5000	0.5100	0.5000	0.5100	-20.313%	80	2,984	-86.275%
2026-06-01	0.6400	0.6400	0.6400	0.6400	+3.226%	2	2,977	-89.063%
2026-05-28	0.6200	0.6200	0.6200	0.6200	+5.085%	5	2,977	-88.710%
2026-05-27	0.5400	0.6000	0.5400	0.5900	-1.667%	20	2,977	-88.136%
2026-05-26	0.6500	0.6500	0.5900	0.6000	+9.091%	16	2,960	-88.333%
2026-05-22	0.5500	0.5500	0.5500	0.5500	-21.429%	10	2,953	-87.273%
2026-05-21	0.6600	0.7000	0.5500	0.7000	+11.111%	853	2,133	-90.000%
2026-05-20	0.6000	0.6300	0.5700	0.6300	-3.077%	25	2,133	-88.889%
2026-05-19	0.7500	0.7500	0.6500	0.6500	-18.750%	4	2,113	-89.231%
2026-05-18	0.4900	0.8500	0.4900	0.8000	+26.984%	43	2,113	-91.250%
2026-05-14	0.6500	0.7000	0.6000	0.6300	-10.000%	369	2,113	-88.889%
2026-05-13	0.7300	0.7300	0.6200	0.7000	0.000%	38	6	-90.000%
2026-05-12	0.9500	1.0000	0.6900	0.7000	-53.020%	2,052	6	-90.000%
2026-05-08	1.4900	1.4900	1.4900	1.4900	0.000%	6	6	-95.302%