Dark

ABR20270115P12
ABR Jan 15 2027 12.00 Put (ABR270115P00012000)
option OPRA

EOD

Jul 1, 2026

6.82-2.292%(-0.16)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.7500	6.8200	6.7500	6.8200	-2.292%	4	338	0.000%
2026-06-24	6.9800	6.9800	6.9800	6.9800	+1.159%	9	338	-2.292%
2026-06-12	6.9000	6.9000	6.9000	6.9000	+1.471%	4	347	-1.159%
2026-06-08	6.8000	6.8000	6.8000	6.8000	-0.293%	7	351	+0.294%
2026-06-05	6.8200	6.8200	6.8200	6.8200	+4.923%	30	358	0.000%
2026-05-14	6.5000	6.5000	6.5000	6.5000	0.000%	4	358	+4.923%
2026-05-13	6.5000	6.5000	6.5000	6.5000	+2.524%	1	361	+4.923%
2026-05-12	6.3300	6.3400	6.3300	6.3400	+11.228%	2	361	+7.571%
2026-05-11	5.6000	5.7000	5.6000	5.7000	+29.545%	4	361	+19.649%
2026-05-07	4.4000	4.4000	4.4000	4.4000	-2.222%	2	365	+55.000%
2026-05-06	4.5000	4.5000	4.5000	4.5000	-4.863%	2	367	+51.556%
2026-05-05	4.7300	4.7300	4.7300	4.7300	+2.826%	2	367	+44.186%
2026-04-27	4.6000	4.6000	4.6000	4.6000	-4.167%	2	367	+48.261%
2026-04-24	4.8000	4.8000	4.8000	4.8000	+9.840%	10	365	+42.083%
2026-04-22	4.3700	4.3700	4.3700	4.3700	-6.823%	10	355	+56.064%
2026-04-17	4.7000	4.7000	4.6900	4.6900	-4.286%	30	355	+45.416%
2026-04-14	4.8500	4.9000	4.8500	4.9000	-2.000%	2	355	+39.184%
2026-04-10	5.1500	5.1500	5.0000	5.0000	-1.961%	3	354	+36.400%
2026-04-08	5.1000	5.1000	5.1000	5.1000	0.000%	2	357	+33.725%
2026-04-06	5.1000	5.1000	5.1000	5.1000	+5.809%	3	357	+33.725%
2026-04-01	4.8200	4.8200	4.8200	4.8200	-3.018%	3	358	+41.494%
2026-03-31	5.1700	5.1700	4.9700	4.9700	-1.584%	5	357	+37.223%
2026-03-26	5.0500	5.0500	5.0500	5.0500	-1.559%	3	362	+35.050%
2026-03-24	5.1300	5.1300	5.1300	5.1300	+6.875%	4	362	+32.943%
2026-03-23	4.8000	4.8000	4.8000	4.8000	0.000%	1	358	+42.083%
2026-03-12	4.7700	4.8000	4.7700	4.8000	-4.382%	2	362	+42.083%
2026-02-27	5.0200	5.0200	5.0200	5.0200	-2.144%	20	364	+35.857%
2026-02-20	5.1300	5.1300	5.1300	5.1300	-4.647%	1	378	+32.943%
2026-02-19	5.3500	5.4500	5.3500	5.3800	+19.556%	6	379	+26.766%
2026-01-16	4.5000	4.5000	4.5000	4.5000	-4.661%	1	379	+51.556%
2026-01-14	4.7200	4.7200	4.7200	4.7200	-6.163%	1	379	+44.492%
2026-01-13	5.0200	5.0300	4.9700	5.0300	+0.802%	5	379	+35.586%
2026-01-12	4.9500	4.9900	4.9500	4.9900	+1.423%	2	375	+36.673%
2026-01-09	4.9400	4.9400	4.9100	4.9200	-1.600%	4	373	+38.618%
2026-01-08	5.0000	5.0000	5.0000	5.0000	+1.215%	5	371	+36.400%
2026-01-05	4.9900	4.9900	4.9400	4.9400	-4.264%	2	369	+38.057%
2026-01-02	5.1600	5.1600	5.1600	5.1600	+4.242%	1	369	+32.171%
2025-12-30	4.9500	4.9500	4.9500	4.9500	-1.000%	1	368	+37.778%
2025-12-26	5.0000	5.0000	5.0000	5.0000	+1.010%	4	367	+36.400%
2025-12-24	4.9500	4.9500	4.9500	4.9500	+12.500%	3	360	+37.778%
2025-12-15	4.4800	4.4800	4.4000	4.4000	+2.326%	21	360	+55.000%
2025-12-01	4.3000	4.3000	4.3000	4.3000	+0.703%	1	351	+58.605%
2025-11-28	4.0500	4.2700	4.0500	4.2700	+6.750%	10	351	+59.719%
2025-11-26	4.1100	4.1100	4.0000	4.0000	-11.504%	3	348	+70.500%
2025-11-21	4.5200	4.5200	4.5200	4.5200	+10.244%	1	348	+50.885%
2025-11-19	4.1000	4.1000	4.1000	4.1000	-9.692%	4	347	+66.341%
2025-11-18	4.7200	4.7200	4.5400	4.5400	+0.889%	11	343	+50.220%
2025-11-17	4.3000	4.5300	4.3000	4.5000	+3.926%	7	332	+51.556%
2025-11-14	4.0000	4.3300	4.0000	4.3300	+14.854%	4	325	+57.506%
2025-11-10	3.7700	3.7700	3.7700	3.7700	-7.598%	5	321	+80.902%
2025-11-07	4.0800	4.0800	4.0800	4.0800	+13.966%	1	321	+67.157%
2025-10-31	3.3000	3.5800	3.3000	3.5800	+49.167%	4	320	+90.503%
2025-10-28	2.4000	2.4000	2.4000	2.4000	-8.397%	5	317	+184.167%
2025-10-17	2.4100	2.6200	2.4100	2.6200	+26.570%	13	317	+160.305%
2025-10-07	2.0700	2.0700	2.0700	2.0700	+8.377%	1	320	+229.469%
2025-10-02	1.9100	1.9100	1.9100	1.9100	-6.373%	5	320	+257.068%
2025-10-01	2.0000	2.0500	1.9700	2.0400	-7.273%	16	325	+234.314%
2025-09-29	2.2000	2.2000	2.2000	2.2000	-2.222%	2	319	+210.000%
2025-09-23	2.2500	2.2500	2.2500	2.2500	-5.063%	1	317	+203.111%
2025-09-22	2.3700	2.3700	2.3700	2.3700	+1.282%	1	316	+187.764%
2025-09-15	2.4000	2.4000	2.3400	2.3400	+7.339%	3	315	+191.453%
2025-09-12	2.1800	2.1800	2.1800	2.1800	+0.461%	2	312	+212.844%
2025-09-09	2.1700	2.1700	2.1700	2.1700	-10.331%	5	310	+214.286%
2025-09-02	2.4200	2.4200	2.4200	2.4200	+7.556%	4	305	+181.818%
2025-08-28	2.3300	2.4100	2.2500	2.2500	-1.316%	10	301	+203.111%
2025-08-12	2.2800	2.2800	2.2800	2.2800	-8.800%	1	291	+199.123%
2025-08-11	2.5000	2.5000	2.5000	2.5000	-18.033%	10	291	+172.800%
2025-08-01	3.0500	3.0500	3.0500	3.0500	-14.326%	1	301	+123.607%
2025-07-16	3.5600	3.5600	3.5600	3.5600	+14.839%	1	301	+91.573%
2025-07-10	3.0200	3.1000	3.0200	3.1000	-5.488%	5	300	+120.000%
2025-07-08	3.2800	3.2800	3.2800	3.2800	+3.145%	4	303	+107.927%
2025-07-02	3.1800	3.1800	3.1800	3.1800	-7.018%	1	299	+114.465%
2025-06-27	3.4200	3.4200	3.4200	3.4200	-12.977%	1	304	+99.415%
2025-06-23	3.8300	3.9300	3.8300	3.9300	+6.216%	29	303	+73.537%
2025-06-10	3.7000	3.7000	3.7000	3.7000	-5.128%	4	317	+84.324%
2025-06-06	3.9000	3.9000	3.9000	3.9000	-11.364%	2	313	+74.872%
2025-05-27	4.4000	4.4000	4.4000	4.4000	-13.725%	4	313	+55.000%
2025-05-22	5.1000	5.1000	5.1000	5.1000	+18.881%	1	309	+33.725%
2025-05-21	4.3500	4.3500	4.2900	4.2900	+14.400%	4	308	+58.974%
2025-05-19	3.7500	3.7500	3.7500	3.7500	+18.671%	1	312	+81.867%
2025-05-16	3.1600	3.1600	3.1600	3.1600	-23.487%	2	311	+115.823%
2025-05-07	4.1300	4.1300	4.1300	4.1300	-2.824%	4	310	+65.133%
2025-05-06	4.2000	4.3000	4.1000	4.2500	+11.842%	191	306	+60.471%
2025-05-02	3.8000	3.8000	3.8000	3.8000	0.000%	2	218	+79.474%
2025-04-22	3.8000	3.8000	3.8000	3.8000	+1.877%	1	218	+79.474%
2025-04-16	3.7300	3.7300	3.7300	3.7300	-7.901%	1	217	+82.842%
2025-04-14	4.0500	4.0500	4.0500	4.0500	-6.467%	10	216	+68.395%
2025-04-11	4.3300	4.3300	4.3300	4.3300	+1.405%	58	206	+57.506%
2025-04-10	4.2700	4.2700	4.2700	4.2700	-1.839%	2	182	+59.719%
2025-04-08	4.3500	4.3500	4.3500	4.3500	-2.466%	1	182	+56.782%
2025-04-07	4.4600	4.4600	4.4600	4.4600	+43.871%	5	182	+52.915%
2025-03-25	3.2700	3.2700	3.1000	3.1000	0.000%	21	182	+120.000%
2025-03-21	3.1300	3.1300	3.1000	3.1000	0.000%	4	171	+120.000%
2025-03-17	3.1000	3.1000	3.1000	3.1000	+1.639%	1	170	+120.000%
2025-03-14	3.0500	3.0500	3.0500	3.0500	+1.667%	4	170	+123.607%
2025-03-10	3.0000	3.0000	3.0000	3.0000	-14.286%	2	168	+127.333%
2025-03-04	3.2900	3.5000	3.2900	3.5000	0.000%	24	166	+94.857%
2025-03-03	3.5000	3.5000	3.5000	3.5000	+9.375%	1	167	+94.857%
2025-02-27	3.2900	3.4000	3.2000	3.2000	-0.312%	18	167	+113.125%
2025-02-26	3.2100	3.2100	3.2100	3.2100	-8.286%	4	155	+112.461%
2025-02-25	3.5000	3.5000	3.5000	3.5000	+2.941%	2	153	+94.857%
2025-02-24	3.2500	3.4000	3.2500	3.4000	+7.256%	52	153	+100.588%
2025-02-21	3.2000	3.2000	3.1500	3.1700	+23.828%	22	101	+115.142%
2025-02-13	2.5600	2.5600	2.5600	2.5600	-1.158%	2	88	+166.406%
2025-02-12	2.5900	2.5900	2.5900	2.5900	+1.569%	1	88	+163.320%
2025-02-10	2.5500	2.5500	2.5500	2.5500	+5.809%	1	88	+167.451%
2025-02-07	2.4100	2.4100	2.4100	2.4100	+0.417%	4	88	+182.988%
2025-02-04	2.4000	2.4000	2.4000	2.4000	-20.000%	4	88	+184.167%
2025-02-03	3.0000	3.0000	3.0000	3.0000	+7.527%	3	84	+127.333%
2025-01-30	2.8000	2.8000	2.7900	2.7900	+7.308%	2	89	+144.444%
2025-01-29	2.6000	2.6000	2.6000	2.6000	-11.864%	10	89	+162.308%
2025-01-27	2.7300	2.9500	2.4900	2.9500	+8.456%	5	79	+131.186%
2025-01-16	2.7200	2.7200	2.7200	2.7200	-2.857%	5	75	+150.735%
2025-01-15	2.7600	2.8400	2.7600	2.8000	-12.500%	12	70	+143.571%
2025-01-13	2.9500	3.2000	2.9000	3.2000	+5.611%	8	60	+113.125%
2024-12-30	2.8000	3.0300	2.8000	3.0300	+6.316%	2	55	+125.083%
2024-12-26	2.8500	2.8500	2.8500	2.8500	-0.350%	1	54	+139.298%
2024-12-19	2.8600	2.8600	2.8600	2.8600	+7.925%	4	55	+138.462%
2024-12-18	2.6000	2.6500	2.6000	2.6500	+6.000%	3	55	+157.358%
2024-12-17	2.5000	2.5000	2.5000	2.5000	-5.660%	2	53	+172.800%
2024-12-12	2.6500	2.6500	2.6500	2.6500	+1.533%	1	51	+157.358%
2024-12-10	2.6100	2.6100	2.6100	2.6100	-3.333%	1	50	+161.303%
2024-12-05	2.7000	2.7000	2.7000	2.7000	+2.273%	1	51	+152.593%
2024-12-03	2.6400	2.6400	2.6400	2.6400	-1.859%	1	50	+158.333%
2024-12-02	2.6900	2.6900	2.6900	2.6900	+1.509%	1	50	+153.532%
2024-11-29	2.4500	2.6500	2.4500	2.6500	+7.724%	4	50	+157.358%
2024-11-26	2.3000	2.4600	2.3000	2.4600	-1.600%	5	49	+177.236%
2024-11-21	2.5000	2.5000	2.5000	2.5000	+8.696%	1	43	+172.800%
2024-11-18	2.3000	2.3000	2.3000	2.3000	-4.167%	10	43	+196.522%
2024-11-14	2.4000	2.4000	2.4000	2.4000	-9.434%	10	33	+184.167%
2024-11-12	2.6500	2.6500	2.6500	2.6500	0.000%	10	25	+157.358%
2024-10-23	2.6500	2.6500	2.6500	2.6500	+6.000%	1	18	+157.358%
2024-10-21	2.5000	2.5000	2.5000	2.5000	+0.806%	1	17	+172.800%
2024-10-17	2.2500	2.4800	2.2500	2.4800	-14.483%	5	16	+175.000%
2024-09-27	2.9000	2.9000	2.9000	2.9000	-1.695%	2	11	+135.172%
2024-09-23	2.9500	2.9500	2.9500	2.9500	-4.839%	10	11	+131.186%
2024-09-16	3.1000	3.1000	3.1000	3.1000	0.000%	1	1	+120.000%