Dark

ABR20270115P10
ABR Jan 15 2027 10.00 Put (ABR270115P00010000)
option OPRA

EOD

Sep 23, 2026

5.80-0.855%(-0.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	5.8000	5.8000	5.8000	5.8000	-0.855%	6	1,347	0.000%
2026-09-18	5.8500	5.8500	5.8500	5.8500	+4.464%	1	1,353	-0.855%
2026-09-17	5.6500	5.6500	5.6000	5.6000	+1.818%	4	1,354	+3.571%
2026-09-15	5.7000	5.7000	5.5000	5.5000	+10.000%	6	1,357	+5.455%
2026-09-03	5.0000	5.0000	5.0000	5.0000	0.000%	10	1,360	+16.000%
2026-09-02	5.0000	5.0000	5.0000	5.0000	+0.402%	1	1,360	+16.000%
2026-08-17	4.9800	4.9800	4.9800	4.9800	+1.840%	1	1,360	+16.466%
2026-08-11	4.8500	4.8900	4.8500	4.8900	-5.962%	11	1,360	+18.609%
2026-08-03	5.0000	5.2000	5.0000	5.2000	0.000%	25	1,359	+11.538%
2026-07-10	5.2000	5.2000	5.2000	5.2000	+5.691%	1	1,349	+11.538%
2026-06-22	4.9200	4.9200	4.9200	4.9200	+1.653%	1	1,349	+17.886%
2026-06-11	4.9600	4.9600	4.8000	4.8400	-5.098%	23	1,349	+19.835%
2026-06-10	4.8000	5.1000	4.8000	5.1000	+7.368%	14	1,357	+13.725%
2026-06-09	4.7500	4.7500	4.7500	4.7500	+3.261%	1	1,347	+22.105%
2026-05-29	4.6000	4.6000	4.6000	4.6000	0.000%	1	1,347	+26.087%
2026-05-27	4.6500	4.7000	4.6000	4.6000	+3.837%	5	1,347	+26.087%
2026-05-14	4.4300	4.4300	4.4300	4.4300	-1.556%	1	1,347	+30.926%
2026-05-13	4.5700	4.5700	4.5000	4.5000	+27.119%	26	1,339	+28.889%
2026-05-11	3.5400	3.5400	3.5400	3.5400	+10.625%	10	1,339	+63.842%
2026-05-08	3.2500	3.2500	3.2000	3.2000	+17.216%	377	1,339	+81.250%
2026-05-07	2.7300	2.7300	2.7300	2.7300	-8.389%	1	1,368	+112.454%
2026-04-15	3.2800	3.2800	2.9800	2.9800	-4.180%	29	1,369	+94.631%
2026-04-14	3.1100	3.1100	3.1100	3.1100	-11.143%	1	1,388	+86.495%
2026-04-07	3.1600	3.5000	3.0400	3.5000	+17.057%	12	1,387	+65.714%
2026-04-01	3.3000	3.3000	2.9900	2.9900	-5.079%	21	1,376	+93.980%
2026-03-31	3.1500	3.1500	3.1500	3.1500	-4.545%	3	1,395	+84.127%
2026-03-26	3.0600	3.3500	3.0600	3.3000	+6.109%	46	1,392	+75.758%
2026-03-23	3.1000	3.1100	3.1000	3.1100	+4.714%	14	1,359	+86.495%
2026-03-19	2.9700	2.9700	2.9700	2.9700	-2.623%	2	1,346	+95.286%
2026-03-11	3.0300	3.0600	2.9900	3.0500	+5.172%	6	1,344	+90.164%
2026-03-10	2.9000	2.9000	2.9000	2.9000	+11.111%	1	1,344	+100.000%
2026-03-05	2.6000	2.6100	2.6000	2.6100	+1.163%	10	1,343	+122.222%
2026-03-04	2.5500	2.5800	2.5500	2.5800	-11.034%	4	1,333	+124.806%
2026-03-03	2.9000	2.9000	2.9000	2.9000	-20.548%	1	1,331	+100.000%
2026-02-20	3.1300	3.7000	3.1300	3.6500	+1.108%	34	1,330	+58.904%
2026-02-19	3.5700	3.8000	3.2900	3.6100	+12.813%	76	1,320	+60.665%
2026-02-11	3.2000	3.2000	3.2000	3.2000	-4.762%	50	1,326	+81.250%
2026-02-02	3.3600	3.3600	3.3600	3.3600	+0.299%	100	1,276	+72.619%
2026-01-23	3.3500	3.3500	3.3500	3.3500	+26.415%	1	1,376	+73.134%
2026-01-22	2.6500	2.6500	2.6500	2.6500	-3.636%	1	1,375	+118.868%
2026-01-21	2.7500	2.7500	2.7500	2.7500	-3.169%	1	1,374	+110.909%
2026-01-16	2.8400	2.8400	2.8400	2.8400	-3.729%	73	1,300	+104.225%
2026-01-14	2.9500	2.9500	2.9500	2.9500	-9.509%	1	1,300	+96.610%
2026-01-13	3.2600	3.2600	3.2600	3.2600	-2.687%	1	1,300	+77.914%
2026-01-12	3.3500	3.3500	3.3500	3.3500	+10.927%	1	1,299	+73.134%
2026-01-05	3.0200	3.0200	3.0200	3.0200	-11.176%	20	1,298	+92.053%
2026-01-02	3.4000	3.4000	3.4000	3.4000	+1.493%	25	1,278	+70.588%
2025-12-30	2.5100	3.3500	2.5100	3.3500	0.000%	12	1,278	+73.134%
2025-12-22	3.4000	3.4000	3.3500	3.3500	+7.717%	53	1,274	+73.134%
2025-12-19	2.7400	3.1100	2.7400	3.1100	+10.676%	11	1,268	+86.495%
2025-12-17	2.9600	2.9600	2.8100	2.8100	+4.074%	208	1,257	+106.406%
2025-12-15	2.6500	2.7000	2.6500	2.7000	+13.445%	10	1,049	+114.815%
2025-12-12	2.3800	2.3800	2.3800	2.3800	-11.852%	20	1,040	+143.697%
2025-12-01	2.7000	2.7000	2.7000	2.7000	-1.818%	6	1,020	+114.815%
2025-11-25	2.7500	2.7500	2.7500	2.7500	+4.563%	1	1,014	+110.909%
2025-11-19	2.0600	2.6300	2.0600	2.6300	-14.052%	17	1,014	+120.532%
2025-11-18	3.0500	3.0600	3.0500	3.0600	+6.993%	20	1,027	+89.542%
2025-11-17	2.8500	2.9500	2.8500	2.8600	+26.549%	3	1,039	+102.797%
2025-11-13	2.2600	2.2600	2.2600	2.2600	-11.024%	1	1,039	+156.637%
2025-11-11	2.4900	2.5400	2.4900	2.5400	+7.627%	4	1,039	+128.346%
2025-11-10	2.7200	2.7200	2.3600	2.3600	-5.600%	3	1,036	+145.763%
2025-11-07	2.5000	2.5000	2.5000	2.5000	+4.167%	10	1,035	+132.000%
2025-11-06	2.3000	2.4000	2.2700	2.4000	0.000%	11	1,025	+141.667%
2025-11-05	2.4000	2.4000	2.4000	2.4000	+12.676%	1	1,032	+141.667%
2025-10-31	2.1500	2.2500	2.1300	2.1300	+60.150%	15	1,032	+172.300%
2025-10-29	1.3400	1.3400	1.3300	1.3300	-2.206%	232	1,032	+336.090%
2025-10-28	1.3500	1.3600	1.3000	1.3600	+0.741%	148	1,033	+326.471%
2025-10-20	1.4300	1.4300	1.3000	1.3500	-6.897%	7	989	+329.630%
2025-10-17	1.4500	1.4500	1.4500	1.4500	+31.818%	100	985	+300.000%
2025-10-07	1.1000	1.1000	1.1000	1.1000	+4.762%	15	1,085	+427.273%
2025-10-03	1.0500	1.0500	1.0500	1.0500	-17.323%	1	1,085	+452.381%
2025-09-26	1.2700	1.2700	1.2700	1.2700	-7.971%	2	1,085	+356.693%
2025-09-22	1.3600	1.3800	1.3600	1.3800	-2.817%	2	1,087	+320.290%
2025-09-18	1.4200	1.4200	1.4200	1.4200	-0.699%	1	1,088	+308.451%
2025-09-15	1.4300	1.4300	1.4300	1.4300	+7.519%	1	1,088	+305.594%
2025-09-12	1.3300	1.3300	1.3300	1.3300	-3.623%	100	1,088	+336.090%
2025-09-09	1.3800	1.3800	1.3800	1.3800	-1.429%	3	988	+320.290%
2025-09-08	1.4000	1.4000	1.4000	1.4000	+12.000%	250	991	+314.286%
2025-09-05	1.2400	1.3000	1.2400	1.2500	-4.580%	7	1,135	+364.000%
2025-09-04	1.3100	1.3100	1.3100	1.3100	-5.072%	3	1,141	+342.748%
2025-09-03	1.2300	1.3800	1.2300	1.3800	+2.222%	4	1,141	+320.290%
2025-08-22	1.3800	1.3800	1.3500	1.3500	-10.000%	5	1,140	+329.630%
2025-08-21	1.5000	1.5000	1.5000	1.5000	+2.740%	10	1,144	+286.667%
2025-08-19	3.8500	3.8500	1.4600	1.4600	+1.389%	7	1,154	+297.260%
2025-08-18	1.4500	1.4500	1.3100	1.4400	-0.690%	13	1,154	+302.778%
2025-08-08	1.5800	1.5800	1.4500	1.4500	-3.333%	10	1,141	+300.000%
2025-08-07	1.4500	1.5200	1.4500	1.5000	+21.951%	8	1,143	+286.667%
2025-08-06	1.2300	1.2300	1.2300	1.2300	-5.385%	1	1,135	+371.545%
2025-08-05	1.5000	1.5000	1.3000	1.3000	-24.419%	6	1,135	+346.154%
2025-08-04	1.7200	1.7200	1.7200	1.7200	-7.527%	6	1,129	+237.209%
2025-08-01	1.7500	1.8600	1.5500	1.8600	+6.286%	42	1,135	+211.828%
2025-07-25	1.6500	1.7500	1.6500	1.7500	+14.379%	8	1,133	+231.429%
2025-07-23	1.4800	1.5600	1.4800	1.5300	-12.571%	29	1,132	+279.085%
2025-07-22	1.7500	1.7500	1.7500	1.7500	-1.685%	21	1,108	+231.429%
2025-07-21	1.9000	1.9000	1.7800	1.7800	-3.784%	6	1,087	+225.843%
2025-07-18	1.8500	1.8500	1.8500	1.8500	+0.543%	1	1,092	+213.514%
2025-07-17	1.8400	1.8400	1.8400	1.8400	-3.158%	2	1,093	+215.217%
2025-07-16	1.9000	1.9000	1.9000	1.9000	-2.564%	3	1,095	+205.263%
2025-07-14	1.9500	1.9500	1.9500	1.9500	-2.010%	1	1,095	+197.436%
2025-07-11	1.6900	1.9900	1.6900	1.9900	-2.927%	4	1,096	+191.457%
2025-07-07	2.0500	2.0500	2.0500	2.0500	-8.072%	5	1,093	+182.927%
2025-07-03	2.1500	2.2300	2.1500	2.2300	+1.364%	4	1,090	+160.090%
2025-07-02	2.2000	2.2000	2.2000	2.2000	+6.280%	5	1,090	+163.636%
2025-07-01	2.1000	2.1000	2.0400	2.0700	-17.200%	8	1,085	+180.193%
2025-06-26	2.3500	2.5000	2.3500	2.5000	+4.167%	4	1,085	+132.000%
2025-06-24	2.4100	2.4100	2.4000	2.4000	-1.639%	100	1,086	+141.667%
2025-06-23	2.4400	2.4400	2.4400	2.4400	-4.314%	1	1,022	+137.705%
2025-06-17	2.5500	2.5500	2.5500	2.5500	0.000%	20	1,021	+127.451%
2025-06-12	2.5500	2.5500	2.5500	2.5500	+5.809%	10	1,001	+127.451%
2025-06-10	2.5500	2.5500	2.3800	2.4100	+3.433%	22	991	+140.664%
2025-06-09	2.3300	2.3300	2.3300	2.3300	-8.627%	1	975	+148.927%
2025-06-06	2.6800	2.6800	2.5500	2.5500	+5.372%	8	975	+127.451%
2025-06-04	2.4000	2.4200	2.4000	2.4200	-25.767%	40	917	+139.669%
2025-05-23	3.1000	3.2600	3.1000	3.2600	-5.507%	40	917	+77.914%
2025-05-22	3.5000	3.5000	2.9700	3.4500	+7.813%	35	917	+68.116%
2025-05-21	3.2000	3.2000	3.2000	3.2000	+28.000%	50	882	+81.250%
2025-05-20	2.5000	2.5000	2.5000	2.5000	+7.759%	1	882	+132.000%
2025-05-16	2.4500	2.4800	2.3000	2.3200	-3.333%	26	881	+150.000%
2025-05-15	2.7000	2.7000	2.4000	2.4000	+4.348%	56	872	+141.667%
2025-05-14	2.3000	2.3000	2.3000	2.3000	0.000%	4	876	+152.174%
2025-05-13	2.3000	2.3500	2.2800	2.3000	-2.542%	220	872	+152.174%
2025-05-12	2.3500	2.5300	2.3500	2.3600	-12.593%	50	665	+145.763%
2025-05-08	2.7000	2.7000	2.7000	2.7000	-3.226%	1	615	+114.815%
2025-05-07	2.8100	2.8100	2.7400	2.7900	-3.460%	14	616	+107.885%
2025-05-06	3.1000	3.1000	2.4000	2.8900	+5.861%	271	607	+100.692%
2025-05-05	2.7300	2.7300	2.7300	2.7300	+13.750%	60	414	+112.454%
2025-04-28	2.5000	2.5000	2.4000	2.4000	-2.834%	22	354	+141.667%
2025-04-24	2.4700	2.4700	2.4700	2.4700	+2.066%	10	374	+134.818%
2025-04-23	2.4200	2.4200	2.4200	2.4200	-3.968%	2	364	+139.669%
2025-04-21	2.5200	2.5200	2.5200	2.5200	-8.696%	1	364	+130.159%
2025-04-16	2.7600	2.7600	2.7600	2.7600	+13.115%	1	363	+110.145%
2025-04-15	2.5700	2.5700	2.4400	2.4400	-9.963%	2	362	+137.705%
2025-04-14	2.7100	2.7100	2.7100	2.7100	-4.912%	10	361	+114.022%
2025-04-11	2.8500	2.8500	2.8500	2.8500	-2.397%	4	351	+103.509%
2025-04-10	3.0000	3.0000	2.9200	2.9200	-10.154%	3	349	+98.630%
2025-04-09	3.2500	3.2500	3.2500	3.2500	+22.642%	11	349	+78.462%
2025-04-08	2.6000	2.6500	2.6000	2.6500	-1.852%	21	349	+118.868%
2025-04-07	3.4400	3.4400	2.7000	2.7000	+10.656%	21	338	+114.815%
2025-04-04	2.4400	2.4400	2.4400	2.4400	+12.963%	2	347	+137.705%
2025-04-02	2.2200	2.2200	2.0800	2.1600	-4.000%	5	347	+168.519%
2025-03-31	2.2500	2.2500	2.2500	2.2500	+3.211%	3	342	+157.778%
2025-03-28	2.0900	2.1800	2.0900	2.1800	+7.921%	24	339	+166.055%
2025-03-27	2.0200	2.0700	2.0200	2.0200	-0.493%	20	327	+187.129%
2025-03-25	2.1000	2.1000	2.0100	2.0300	-11.739%	31	307	+185.714%
2025-03-11	2.3000	2.3000	2.3000	2.3000	+4.072%	1	277	+152.174%
2025-03-10	2.0700	2.2100	2.0700	2.2100	+0.455%	2	276	+162.443%
2025-03-07	2.3300	2.3300	2.2000	2.2000	-9.465%	12	275	+163.636%
2025-03-06	2.4300	2.4300	2.4300	2.4300	+4.292%	1	268	+138.683%
2025-03-05	2.3300	2.3300	2.3300	2.3300	-6.426%	1	268	+148.927%
2025-03-04	2.4900	2.4900	2.4900	2.4900	+5.063%	5	267	+132.932%
2025-03-03	2.3700	2.3700	2.3700	2.3700	+3.043%	1	271	+144.726%
2025-02-28	2.3000	2.3000	2.3000	2.3000	-4.167%	2	271	+152.174%
2025-02-27	2.1000	2.4000	2.1000	2.4000	+20.603%	31	270	+141.667%
2025-02-26	2.3000	2.3000	1.9900	1.9900	-5.238%	17	244	+191.457%
2025-02-25	2.4000	2.4000	2.0800	2.1000	-8.297%	18	249	+176.190%
2025-02-24	2.2500	2.2900	1.9500	2.2900	+6.512%	72	231	+153.275%
2025-02-21	2.1500	2.2000	1.9900	2.1500	+39.610%	24	159	+169.767%
2025-02-18	1.5400	1.5400	1.5400	1.5400	-3.750%	2	148	+276.623%
2025-02-14	1.6000	1.6000	1.6000	1.6000	-6.433%	36	148	+262.500%
2025-02-13	1.7200	1.7200	1.7100	1.7100	0.000%	2	148	+239.181%
2025-02-11	1.7100	1.7100	1.7100	1.7100	+0.588%	1	146	+239.181%
2025-02-10	1.7000	1.7000	1.7000	1.7000	+6.250%	1	145	+241.176%
2025-02-07	1.6300	1.6300	1.6000	1.6000	-3.030%	32	144	+262.500%
2025-02-06	1.6800	1.6800	1.6500	1.6500	-1.786%	12	129	+251.515%
2025-02-05	1.6800	1.6800	1.6800	1.6800	-9.189%	1	129	+245.238%
2025-01-30	1.8500	1.8500	1.8500	1.8500	-1.596%	1	128	+213.514%
2025-01-28	1.8800	1.8800	1.8800	1.8800	+2.732%	1	127	+208.511%
2025-01-27	1.8300	1.8300	1.8300	1.8300	+1.667%	1	126	+216.940%
2025-01-24	1.8000	1.8000	1.8000	1.8000	-5.263%	2	125	+222.222%
2025-01-23	1.9000	1.9000	1.9000	1.9000	+2.703%	1	124	+205.263%
2025-01-22	1.8200	1.8500	1.8200	1.8500	+10.778%	2	123	+213.514%
2025-01-21	1.7800	1.8000	1.6700	1.6700	-2.907%	7	121	+247.305%
2025-01-17	1.7200	1.7200	1.7200	1.7200	-17.703%	32	115	+237.209%
2025-01-13	2.0900	2.0900	2.0900	2.0900	+6.633%	1	115	+177.512%
2025-01-08	1.9600	1.9600	1.9600	1.9600	+5.946%	2	114	+195.918%
2025-01-07	1.8500	1.8500	1.8500	1.8500	+3.352%	1	114	+213.514%
2025-01-06	1.7200	1.7900	1.7200	1.7900	-10.500%	4	113	+224.022%
2024-12-30	2.0000	2.0000	2.0000	2.0000	+2.564%	1	110	+190.000%
2024-12-27	1.9500	1.9500	1.9500	1.9500	+34.483%	2	109	+197.436%
2024-12-23	1.4500	1.4500	1.4500	1.4500	-23.684%	20	108	+300.000%
2024-12-12	1.9000	1.9000	1.9000	1.9000	-7.317%	1	88	+205.263%
2024-12-05	1.9300	2.0500	1.7000	2.0500	+24.242%	13	87	+182.927%
2024-11-29	1.6500	1.6500	1.6500	1.6500	-5.714%	2	74	+251.515%
2024-11-26	1.7500	1.7500	1.7500	1.7500	+2.941%	1	73	+231.429%
2024-11-25	1.7000	1.7000	1.7000	1.7000	-11.917%	40	72	+241.176%
2024-11-21	1.9000	1.9300	1.9000	1.9300	+10.286%	4	32	+200.518%
2024-11-19	1.6500	1.7500	1.6500	1.7500	-2.778%	3	32	+231.429%
2024-11-15	1.8000	1.8000	1.8000	1.8000	+16.129%	2	29	+222.222%
2024-11-14	1.5500	1.5500	1.5500	1.5500	-11.429%	1	28	+274.194%
2024-11-13	1.7000	1.7500	1.7000	1.7500	+9.375%	15	27	+231.429%
2024-11-12	1.6000	1.6000	1.6000	1.6000	-16.230%	2	12	+262.500%
2024-09-30	1.9100	1.9100	1.9100	1.9100	-10.329%	4	10	+203.665%
2024-09-16	2.1000	2.1300	2.1000	2.1300	0.000%	6	6	+172.300%