Dark

ABR20270115C8
ABR Jan 15 2027 8.00 Call (ABR270115C00008000)
option OPRA

EOD

Sep 23, 2026

0.03000.000%(0.0000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0300	0.0300	0.0300	0.0300	0.000%	15	2,182	0.000%
2026-09-18	0.0300	0.0300	0.0300	0.0300	-50.000%	20	2,197	0.000%
2026-09-14	0.0800	0.0800	0.0600	0.0600	+100.000%	3	2,207	-50.000%
2026-09-11	0.0300	0.0300	0.0300	0.0300	-40.000%	1	2,207	0.000%
2026-08-31	0.0500	0.0500	0.0500	0.0500	+66.667%	5	2,207	-40.000%
2026-08-26	0.0300	0.0300	0.0300	0.0300	+50.000%	12	2,209	0.000%
2026-08-25	0.0200	0.0200	0.0200	0.0200	+100.000%	8	2,209	+50.000%
2026-08-21	0.0100	0.0100	0.0100	0.0100	-80.000%	1	2,209	+200.000%
2026-08-20	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,208	-40.000%
2026-08-19	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,208	-40.000%
2026-08-14	0.0300	0.0500	0.0300	0.0500	0.000%	18	2,208	-40.000%
2026-08-12	0.0800	0.0800	0.0500	0.0500	-28.571%	22	2,207	-40.000%
2026-08-11	0.0700	0.0700	0.0700	0.0700	-30.000%	5	2,202	-57.143%
2026-08-10	0.1000	0.1000	0.1000	0.1000	+42.857%	10	2,202	-70.000%
2026-08-04	0.0500	0.0700	0.0500	0.0700	+40.000%	7	2,202	-57.143%
2026-08-03	0.0500	0.0800	0.0500	0.0500	-28.571%	8	2,200	-40.000%
2026-07-30	0.0700	0.0700	0.0700	0.0700	+40.000%	17	2,201	-57.143%
2026-07-28	0.0500	0.0500	0.0500	0.0500	0.000%	5	2,189	-40.000%
2026-07-24	0.0600	0.0600	0.0500	0.0500	-28.571%	4	2,189	-40.000%
2026-07-22	0.0800	0.0800	0.0700	0.0700	+16.667%	7	2,185	-57.143%
2026-07-21	0.0700	0.0700	0.0600	0.0600	-14.286%	8	2,182	-50.000%
2026-07-20	0.0800	0.1000	0.0500	0.0700	-30.000%	79	2,182	-57.143%
2026-07-16	0.0500	0.1000	0.0500	0.1000	+11.111%	48	2,252	-70.000%
2026-07-15	0.1000	0.1000	0.0900	0.0900	-10.000%	42	2,243	-66.667%
2026-07-14	0.0800	0.1000	0.0800	0.1000	+11.111%	7	2,241	-70.000%
2026-07-13	0.0800	0.0900	0.0800	0.0900	0.000%	110	2,239	-66.667%
2026-07-10	0.1000	0.1100	0.0900	0.0900	-10.000%	16	2,316	-66.667%
2026-07-09	0.1000	0.1000	0.1000	0.1000	0.000%	37	2,319	-70.000%
2026-07-08	0.1000	0.1000	0.0900	0.1000	0.000%	37	2,356	-70.000%
2026-07-07	0.1000	0.1000	0.0900	0.1000	-33.333%	131	2,360	-70.000%
2026-07-06	0.1000	0.1500	0.1000	0.1500	+36.364%	32	2,368	-80.000%
2026-07-02	0.1000	0.1300	0.1000	0.1100	-15.385%	412	2,106	-72.727%
2026-07-01	0.1200	0.1300	0.1200	0.1300	+8.333%	21	2,106	-76.923%
2026-06-30	0.1300	0.1300	0.1100	0.1200	+20.000%	5	2,126	-75.000%
2026-06-29	0.1200	0.1200	0.1000	0.1000	0.000%	35	2,127	-70.000%
2026-06-26	0.1200	0.1200	0.1000	0.1000	0.000%	17	2,127	-70.000%
2026-06-25	0.1000	0.1000	0.1000	0.1000	-33.333%	4	2,127	-70.000%
2026-06-24	0.1400	0.1500	0.1400	0.1500	+36.364%	2	2,123	-80.000%
2026-06-23	0.1000	0.1100	0.1000	0.1100	+10.000%	3	2,123	-72.727%
2026-06-22	0.1900	0.1900	0.1000	0.1000	-33.333%	3	2,123	-70.000%
2026-06-18	0.1500	0.1500	0.1300	0.1500	+25.000%	7	2,118	-80.000%
2026-06-17	0.1500	0.1500	0.1200	0.1200	-20.000%	204	2,118	-75.000%
2026-06-16	0.1500	0.1500	0.1500	0.1500	+25.000%	2	2,316	-80.000%
2026-06-15	0.1500	0.1500	0.1200	0.1200	+20.000%	12	2,315	-75.000%
2026-06-12	0.1000	0.1000	0.1000	0.1000	-16.667%	1	2,323	-70.000%
2026-06-11	0.1200	0.1200	0.1200	0.1200	-20.000%	1	2,323	-75.000%
2026-06-10	0.1500	0.1500	0.1500	0.1500	0.000%	4	2,323	-80.000%
2026-06-09	0.1500	0.1500	0.1500	0.1500	+25.000%	8	2,319	-80.000%
2026-06-08	0.1000	0.1300	0.1000	0.1200	0.000%	10	2,319	-75.000%
2026-06-05	0.1500	0.1500	0.1100	0.1200	-20.000%	142	2,313	-75.000%
2026-06-04	0.1500	0.1500	0.1500	0.1500	-6.250%	5	2,188	-80.000%
2026-06-03	0.1500	0.1600	0.1000	0.1600	-5.882%	81	2,188	-81.250%
2026-06-02	0.2000	0.2000	0.1700	0.1700	0.000%	31	2,151	-82.353%
2026-06-01	0.1500	0.2000	0.1500	0.1700	-10.526%	178	2,128	-82.353%
2026-05-29	0.1900	0.2000	0.1900	0.1900	-24.000%	55	2,002	-84.211%
2026-05-28	0.1500	0.2500	0.1500	0.2500	+56.250%	9	1,996	-88.000%
2026-05-27	0.2000	0.2000	0.1600	0.1600	-5.882%	4	1,996	-81.250%
2026-05-26	0.2000	0.2000	0.1500	0.1700	-15.000%	123	1,996	-82.353%
2026-05-22	0.2000	0.2000	0.2000	0.2000	+17.647%	2	1,908	-85.000%
2026-05-21	0.1700	0.1700	0.1700	0.1700	0.000%	41	1,927	-82.353%
2026-05-20	0.2600	0.2600	0.1700	0.1700	-32.000%	11	1,927	-82.353%
2026-05-19	0.2000	0.2500	0.1500	0.2500	+25.000%	20	1,964	-88.000%
2026-05-18	0.2000	0.2600	0.1700	0.2000	-4.762%	124	1,964	-85.000%
2026-05-15	0.1800	0.2100	0.1500	0.2100	0.000%	35	1,964	-85.714%
2026-05-14	0.2000	0.2500	0.1800	0.2100	-4.545%	33	1,983	-85.714%
2026-05-13	0.2000	0.2300	0.1600	0.2200	+10.000%	163	1,981	-86.364%
2026-05-12	0.2000	0.3200	0.2000	0.2000	-42.857%	60	1,981	-85.000%
2026-05-11	0.4000	0.4600	0.3500	0.3500	-36.364%	166	1,981	-91.429%
2026-05-08	0.5500	0.6500	0.5000	0.5500	-47.619%	2,304	1,885	-94.545%
2026-05-07	1.0000	1.0500	1.0000	1.0500	+23.529%	63	2,930	-97.143%
2026-05-06	0.8500	0.8500	0.8500	0.8500	+13.333%	52	2,930	-96.471%
2026-05-05	0.7900	0.7900	0.7500	0.7500	-7.407%	2	2,878	-96.000%
2026-04-30	0.8000	0.8100	0.8000	0.8100	+15.714%	5	2,878	-96.296%
2026-04-29	0.8000	0.8700	0.7000	0.7000	-22.222%	37	2,875	-95.714%
2026-04-28	0.9000	0.9400	0.8500	0.9000	+11.111%	42	2,865	-96.667%
2026-04-24	0.7700	0.8100	0.7700	0.8100	+1.250%	25	2,862	-96.296%
2026-04-23	0.9500	0.9500	0.8000	0.8000	-21.569%	4	2,857	-96.250%
2026-04-22	1.0200	1.0200	1.0200	1.0200	+8.511%	1	2,855	-97.059%
2026-04-21	0.9400	0.9400	0.9400	0.9400	+4.444%	2	2,856	-96.809%
2026-04-20	0.8500	0.9000	0.8000	0.9000	+5.882%	12	2,856	-96.667%
2026-04-17	0.9500	0.9500	0.8500	0.8500	-10.526%	6	2,856	-96.471%
2026-04-16	0.8000	0.9500	0.8000	0.9500	+26.667%	23	2,851	-96.842%
2026-04-15	0.7500	0.7500	0.7500	0.7500	-6.250%	1	2,850	-96.000%
2026-04-14	0.8000	0.8000	0.8000	0.8000	+2.564%	1	2,850	-96.250%
2026-04-13	0.7800	0.7800	0.7800	0.7800	+13.043%	1	2,850	-96.154%
2026-04-10	0.7000	0.7200	0.6900	0.6900	-1.429%	6	2,850	-95.652%
2026-04-09	0.7000	0.7000	0.7000	0.7000	0.000%	6	2,852	-95.714%
2026-04-08	0.7000	0.7000	0.7000	0.7000	+7.692%	7	2,848	-95.714%
2026-04-07	0.6500	0.6500	0.6500	0.6500	-18.750%	4	2,847	-95.385%
2026-04-01	0.8000	0.8000	0.8000	0.8000	+8.108%	1	2,843	-96.250%
2026-03-31	0.6500	0.7500	0.6500	0.7400	+4.225%	17	2,842	-95.946%
2026-03-30	0.7100	0.7100	0.7100	0.7100	+7.576%	40	2,835	-95.775%
2026-03-27	0.8000	0.8000	0.6600	0.6600	-14.286%	282	2,803	-95.455%
2026-03-26	0.7700	0.7700	0.7700	0.7700	-1.282%	1	2,801	-96.104%
2026-03-25	0.8600	0.8600	0.7500	0.7800	-2.500%	34	2,801	-96.154%
2026-03-24	0.8000	0.8000	0.8000	0.8000	+1.266%	1	2,805	-96.250%
2026-03-23	0.7000	0.7900	0.7000	0.7900	-1.250%	3	2,805	-96.203%
2026-03-20	0.8600	0.8600	0.8000	0.8000	-23.810%	10	2,806	-96.250%
2026-03-18	1.0500	1.0500	1.0500	1.0500	+14.130%	1	2,808	-97.143%
2026-03-17	0.9700	0.9700	0.9200	0.9200	+2.222%	6	2,807	-96.739%
2026-03-16	0.9000	0.9000	0.9000	0.9000	-16.667%	4	2,802	-96.667%
2026-03-11	0.9400	1.0800	0.9400	1.0800	+17.391%	2	2,802	-97.222%
2026-03-10	0.8900	0.9200	0.8900	0.9200	-16.364%	11	2,801	-96.739%
2026-03-09	1.2000	1.2000	1.0000	1.1000	-10.569%	16	2,811	-97.273%
2026-03-06	1.1300	1.2400	1.1300	1.2300	+2.500%	109	2,811	-97.561%
2026-03-05	1.2000	1.2000	1.2000	1.2000	-6.250%	10	2,875	-97.500%
2026-03-04	1.3000	1.4000	1.2300	1.2800	+31.959%	11	2,865	-97.656%
2026-03-03	1.0500	1.0500	0.9700	0.9700	-17.797%	20	2,869	-96.907%
2026-03-02	0.8400	1.2100	0.8400	1.1800	+47.500%	101	2,876	-97.458%
2026-02-27	0.6400	0.8100	0.6000	0.8000	+60.000%	79	2,853	-96.250%
2026-02-26	0.5400	0.5500	0.4500	0.5000	0.000%	86	2,844	-94.000%
2026-02-25	0.5000	0.5000	0.4700	0.5000	-13.793%	46	2,844	-94.000%
2026-02-24	0.5700	0.5800	0.5700	0.5800	-1.695%	101	2,844	-94.828%
2026-02-23	0.5900	0.5900	0.5900	0.5900	-14.493%	1	2,743	-94.915%
2026-02-20	0.6900	0.6900	0.6900	0.6900	+11.290%	5	2,743	-95.652%
2026-02-19	0.7100	0.7100	0.6200	0.6200	-11.429%	7	2,743	-95.161%
2026-02-18	0.7000	0.7000	0.7000	0.7000	+7.692%	200	2,738	-95.714%
2026-02-17	0.7500	0.7500	0.6500	0.6500	-25.287%	16	2,547	-95.385%
2026-02-13	0.8700	0.8700	0.8700	0.8700	+33.846%	2	2,540	-96.552%
2026-02-12	0.6600	0.6600	0.6300	0.6500	-7.143%	14	2,540	-95.385%
2026-02-11	0.7000	0.7000	0.7000	0.7000	-17.647%	4	2,531	-95.714%
2026-02-05	1.0000	1.0000	0.8500	0.8500	-5.556%	4	2,531	-96.471%
2026-02-04	0.8300	0.9000	0.7700	0.9000	+23.288%	76	2,530	-96.667%
2026-02-03	0.7300	0.7300	0.7300	0.7300	-3.947%	20	2,527	-95.890%
2026-02-02	0.7000	0.7600	0.7000	0.7600	-8.434%	6	2,519	-96.053%
2026-01-30	0.7800	0.8300	0.7500	0.8300	+2.469%	38	2,519	-96.386%
2026-01-29	0.8300	0.8300	0.8000	0.8100	+2.532%	400	2,508	-96.296%
2026-01-28	0.8700	0.8900	0.7900	0.7900	-12.222%	82	2,434	-96.203%
2026-01-27	0.8400	0.9100	0.8400	0.9000	+7.143%	15	2,409	-96.667%
2026-01-26	0.8500	0.8500	0.7800	0.8400	-1.176%	179	2,398	-96.429%
2026-01-23	0.9700	0.9700	0.8500	0.8500	-16.667%	120	2,391	-96.471%
2026-01-22	1.0200	1.0200	1.0200	1.0200	+0.990%	2	2,400	-97.059%
2026-01-21	1.0400	1.0400	1.0100	1.0100	-9.009%	6	2,400	-97.030%
2026-01-20	1.0500	1.1100	0.9800	1.1100	-7.500%	33	2,400	-97.297%
2026-01-16	1.0500	1.2000	1.0500	1.2000	+4.348%	15	2,386	-97.500%
2026-01-15	1.1500	1.1500	1.1500	1.1500	+9.524%	1	2,386	-97.391%
2026-01-14	0.9000	1.0700	0.8500	1.0500	+12.903%	46	2,385	-97.143%
2026-01-13	0.9000	0.9300	0.9000	0.9300	0.000%	11	2,366	-96.774%
2026-01-12	1.0600	1.0600	0.9300	0.9300	-5.102%	11	2,355	-96.774%
2026-01-09	0.9300	1.0500	0.9300	0.9800	+8.889%	77	2,344	-96.939%
2026-01-08	0.8500	0.9000	0.8500	0.9000	-3.226%	21	2,346	-96.667%
2026-01-06	1.0000	1.0000	0.8900	0.9300	+3.333%	56	2,325	-96.774%
2026-01-05	1.0400	1.0900	0.9000	0.9000	-10.000%	16	2,286	-96.667%
2026-01-02	1.0000	1.0500	1.0000	1.0000	+11.111%	80	2,276	-97.000%
2025-12-30	0.9400	0.9400	0.9000	0.9000	-8.163%	7	2,256	-96.667%
2025-12-26	1.0000	1.0000	0.9800	0.9800	+15.294%	4	2,249	-96.939%
2025-12-24	0.8500	0.8500	0.8500	0.8500	0.000%	80	2,245	-96.471%
2025-12-23	0.9200	0.9200	0.8300	0.8500	-7.609%	44	2,245	-96.471%
2025-12-22	0.9500	1.4000	0.8400	0.9200	-8.000%	21	2,210	-96.739%
2025-12-19	1.0800	1.0800	1.0000	1.0000	-9.091%	1,296	2,189	-97.000%
2025-12-18	1.1700	1.2400	1.1000	1.1000	-9.836%	5	893	-97.273%
2025-12-17	1.1000	1.2200	1.0900	1.2200	+6.087%	836	889	-97.541%
2025-12-15	1.1500	1.1500	1.1500	1.1500	-19.014%	2	77	-97.391%
2025-12-12	1.4200	1.4200	1.4200	1.4200	-5.333%	5	76	-97.887%
2025-12-09	1.5000	1.5000	1.5000	1.5000	0.000%	1	76	-98.000%
2025-11-28	1.5000	1.5000	1.5000	1.5000	+14.504%	10	75	-98.000%
2025-11-18	1.2000	1.3100	1.1900	1.3100	-16.026%	20	65	-97.710%
2025-11-07	1.4800	1.5600	1.4800	1.5600	-17.895%	16	61	-98.077%
2025-11-04	1.9000	1.9000	1.9000	1.9000	-2.564%	1	49	-98.421%
2025-11-03	1.9500	1.9500	1.9500	1.9500	-7.143%	5	44	-98.462%
2025-10-31	2.3300	2.3300	1.9500	2.1000	-43.243%	26	44	-98.571%
2025-10-30	3.7000	3.7000	3.7000	3.7000	-9.756%	5	18	-99.189%
2025-09-11	4.1000	4.1000	4.1000	4.1000	-2.381%	1	13	-99.268%
2025-09-05	4.2000	4.2000	4.2000	4.2000	+16.667%	1	13	-99.286%
2025-08-06	3.7000	3.7000	3.6000	3.6000	-10.000%	50	635	-99.167%
2025-07-28	4.0000	4.0000	4.0000	4.0000	+81.818%	1	641	-99.250%
2025-07-21	2.2000	2.2000	2.2000	2.2000	-33.333%	1	641	-98.636%
2025-07-10	3.3000	3.3000	3.3000	3.3000	+0.610%	2	642	-99.091%
2025-07-01	3.2000	3.2900	3.2000	3.2800	+24.242%	497	642	-99.085%
2025-06-30	2.6400	2.6400	2.6400	2.6400	-3.297%	2	663	-98.864%
2025-06-26	2.7300	2.7300	2.7300	2.7300	-0.365%	4	663	-98.901%
2025-06-24	2.7500	2.7500	2.7300	2.7400	+11.837%	7	665	-98.905%
2025-06-10	2.7800	2.7800	2.4500	2.4500	+2.083%	3	671	-98.776%
2025-06-05	2.2500	2.4000	2.2500	2.4000	+9.091%	9	671	-98.750%
2025-06-02	2.2000	2.2000	2.2000	2.2000	-6.383%	12	664	-98.636%
2025-05-27	2.3500	2.3500	2.3500	2.3500	+6.818%	1	664	-98.723%
2025-05-23	1.7800	2.2000	1.7800	2.2000	+29.412%	30	662	-98.636%
2025-05-22	1.9800	1.9800	1.5500	1.7000	-20.930%	65	662	-98.235%
2025-05-21	2.1500	2.1500	2.1500	2.1500	-18.561%	230	628	-98.605%
2025-05-19	2.7000	2.7000	2.6400	2.6400	-8.966%	274	398	-98.864%
2025-05-15	3.0000	3.0000	2.9000	2.9000	0.000%	22	124	-98.966%
2025-05-14	2.9000	2.9000	2.9000	2.9000	+16.000%	1	174	-98.966%
2025-05-09	2.5500	2.5500	2.5000	2.5000	0.000%	14	175	-98.800%
2025-05-06	2.5000	2.5000	2.5000	2.5000	-3.846%	3	175	-98.800%
2025-05-05	2.7000	2.8100	2.5100	2.6000	-10.035%	61	175	-98.846%
2025-05-02	3.0500	3.0500	2.8200	2.8900	-7.668%	168	175	-98.962%
2025-05-01	3.6000	3.6000	3.1300	3.1300	-13.056%	3	158	-99.042%
2025-04-30	3.6000	3.6000	3.6000	3.6000	+1.408%	5	155	-99.167%
2025-04-28	3.5500	3.5500	3.5500	3.5500	+11.635%	1	150	-99.155%
2025-04-25	3.1800	3.1800	3.1800	3.1800	-0.625%	20	150	-99.057%
2025-04-24	3.3000	3.4000	3.2000	3.2000	-8.571%	187	140	-99.063%
2025-04-23	3.6500	3.6500	3.3700	3.5000	+25.000%	45	98	-99.143%
2025-04-14	2.7800	2.8000	2.7800	2.8000	+1.449%	2	53	-98.929%
2025-04-11	2.7600	2.7600	2.7600	2.7600	+2.222%	2	53	-98.913%
2025-04-08	2.7000	2.7000	2.7000	2.7000	-30.769%	2	52	-98.889%
2025-04-03	3.8000	4.1000	3.8000	3.9000	-16.309%	136	50	-99.231%
2025-03-20	4.7000	4.7000	4.6600	4.6600	+2.418%	86	86	-99.356%
2025-03-19	4.5500	4.5500	4.5500	4.5500	+16.667%	1	1	-99.341%
2025-02-25	3.9000	3.9000	3.9000	3.9000	-44.286%	1	1	-99.231%
2024-10-09	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	-99.571%