Dark

ABR20270115P5
ABR Jan 15 2027 5.00 Put (ABR270115P00005000)
option OPRA

EOD

Jul 1, 2026

0.6400-5.882%(-0.0400)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6500	0.6500	0.6400	0.6400	-5.882%	6	23,602	0.000%
2026-06-30	0.6000	0.6800	0.6000	0.6800	+7.937%	24	23,603	-5.882%
2026-06-29	0.6300	0.6300	0.6300	0.6300	-7.353%	1	23,606	+1.587%
2026-06-26	0.7300	0.7300	0.6800	0.6800	-9.333%	105	23,606	-5.882%
2026-06-24	0.7500	0.7500	0.7500	0.7500	0.000%	10	23,501	-14.667%
2026-06-23	0.7500	0.7500	0.7500	0.7500	-2.597%	6	23,511	-14.667%
2026-06-22	0.6400	0.7700	0.6400	0.7700	-6.098%	5	23,507	-16.883%
2026-06-17	0.8100	0.8200	0.8000	0.8200	+17.143%	35	23,504	-21.951%
2026-06-15	0.5800	0.7900	0.5800	0.7000	-6.667%	164	23,502	-8.571%
2026-06-12	0.7800	0.7800	0.7000	0.7500	-6.250%	95	23,451	-14.667%
2026-06-11	0.8000	0.8000	0.8000	0.8000	+1.266%	1	23,435	-20.000%
2026-06-10	0.7000	0.7900	0.7000	0.7900	+2.597%	6	23,435	-18.987%
2026-06-08	0.7500	0.7900	0.7500	0.7700	0.000%	91	23,429	-16.883%
2026-06-05	0.7500	0.8000	0.7500	0.7700	+2.667%	20	23,377	-16.883%
2026-06-04	0.7100	0.7500	0.6600	0.7500	-1.316%	125	23,377	-14.667%
2026-06-03	0.6200	0.7600	0.6200	0.7600	+1.333%	14	23,359	-15.789%
2026-06-02	0.7500	0.7500	0.7500	0.7500	+2.740%	35	23,348	-14.667%
2026-06-01	0.6500	0.7500	0.6400	0.7300	+12.308%	1,016	23,315	-12.329%
2026-05-29	0.6500	0.6600	0.5900	0.6500	+3.175%	632	23,309	-1.538%
2026-05-28	0.6700	0.7500	0.6000	0.6300	-1.563%	527	23,249	+1.587%
2026-05-27	0.7000	0.7000	0.6400	0.6400	-14.667%	723	23,199	0.000%
2026-05-26	0.6500	0.7500	0.6500	0.7500	+7.143%	17	23,199	-14.667%
2026-05-22	0.6500	0.7000	0.6400	0.7000	+16.667%	37	23,199	-8.571%
2026-05-21	0.5900	0.6000	0.5500	0.6000	-7.692%	194	23,392	+6.667%
2026-05-20	0.6500	0.6500	0.6500	0.6500	+14.035%	2	23,392	-1.538%
2026-05-19	0.5800	0.5800	0.5500	0.5700	-3.390%	32	23,428	+12.281%
2026-05-18	0.5500	0.5900	0.5500	0.5900	-4.839%	57	23,428	+8.475%
2026-05-15	0.6500	0.6500	0.6000	0.6200	-4.615%	25	23,428	+3.226%
2026-05-14	0.6500	0.6500	0.6500	0.6500	+8.333%	6	23,442	-1.538%
2026-05-13	0.5500	0.7000	0.5500	0.6000	+9.091%	422	23,270	+6.667%
2026-05-12	0.4500	0.5500	0.4500	0.5500	+37.500%	56	23,270	+16.364%
2026-05-11	0.4000	0.4000	0.4000	0.4000	-11.111%	1	23,270	+60.000%
2026-05-08	0.2900	0.4500	0.2700	0.4500	+60.714%	167	23,270	+42.222%
2026-05-07	0.2800	0.2800	0.2800	0.2800	-9.677%	3	23,265	+128.571%
2026-04-30	0.3100	0.3100	0.3100	0.3100	+3.333%	10	23,265	+106.452%
2026-04-29	0.3000	0.3000	0.3000	0.3000	-9.091%	1	23,265	+113.333%
2026-04-28	0.3500	0.3500	0.3200	0.3300	0.000%	127	23,265	+93.939%
2026-04-22	0.3500	0.3500	0.3100	0.3300	+17.857%	17	23,265	+93.939%
2026-04-21	0.2800	0.2800	0.2800	0.2800	-15.152%	2	23,265	+128.571%
2026-04-20	0.3300	0.3300	0.3300	0.3300	-17.500%	1	23,265	+93.939%
2026-04-17	0.3700	0.4000	0.3700	0.4000	+14.286%	6	23,265	+60.000%
2026-04-15	0.3800	0.4000	0.3100	0.3500	-12.500%	124	23,265	+82.857%
2026-04-09	0.4000	0.4000	0.4000	0.4000	-9.091%	1	23,255	+60.000%
2026-04-08	0.4400	0.4400	0.4400	0.4400	-2.222%	1	23,255	+45.455%
2026-04-06	0.4500	0.4500	0.4500	0.4500	-10.000%	5	23,255	+42.222%
2026-04-02	0.4800	0.5000	0.4500	0.5000	+16.279%	8	23,255	+28.000%
2026-04-01	0.4300	0.4300	0.4300	0.4300	-6.522%	5	23,255	+48.837%
2026-03-31	0.4700	0.4700	0.4400	0.4600	-8.000%	17	23,255	+39.130%
2026-03-30	0.5000	0.5000	0.5000	0.5000	-1.961%	5	23,255	+28.000%
2026-03-27	0.5100	0.5100	0.5000	0.5100	+2.000%	29	23,255	+25.490%
2026-03-25	0.5000	0.5000	0.5000	0.5000	+8.696%	2	23,255	+28.000%
2026-03-19	0.4600	0.4600	0.4600	0.4600	-4.167%	8	23,253	+39.130%
2026-03-18	0.4500	0.4800	0.4400	0.4800	+9.091%	139	23,253	+33.333%
2026-03-17	0.4000	0.4400	0.4000	0.4400	0.000%	13	23,264	+45.455%
2026-03-16	0.4600	0.4600	0.4400	0.4400	-6.383%	9	23,263	+45.455%
2026-03-13	0.4100	0.4700	0.4100	0.4700	+9.302%	4	23,264	+36.170%
2026-03-12	0.4300	0.4300	0.4300	0.4300	-2.273%	2	23,263	+48.837%
2026-03-11	0.4200	0.4400	0.4200	0.4400	+10.000%	20	23,263	+45.455%
2026-03-10	0.3900	0.4000	0.3900	0.4000	+8.108%	78	23,263	+60.000%
2026-03-09	0.4000	0.4000	0.3500	0.3700	+2.778%	16	23,263	+72.973%
2026-03-05	0.3600	0.3600	0.3600	0.3600	+2.857%	10	23,270	+77.778%
2026-03-04	0.3600	0.3600	0.3400	0.3500	-22.222%	27	23,270	+82.857%
2026-03-03	0.4500	0.4500	0.4500	0.4500	+25.000%	1	23,265	+42.222%
2026-03-02	0.3800	0.3900	0.3600	0.3600	-21.739%	32	23,265	+77.778%
2026-02-27	0.5000	0.5000	0.4500	0.4600	-16.364%	325	23,265	+39.130%
2026-02-26	0.5900	0.5900	0.5300	0.5500	-3.509%	6	23,265	+16.364%
2026-02-25	0.5500	0.6000	0.5500	0.5700	+7.547%	17	23,260	+12.281%
2026-02-24	0.5300	0.5300	0.5300	0.5300	0.000%	1	23,260	+20.755%
2026-02-23	0.5000	0.5300	0.4200	0.5300	0.000%	1,014	23,260	+20.755%
2026-02-20	0.5300	0.5300	0.5300	0.5300	+6.000%	1	22,605	+20.755%
2026-02-19	0.5000	0.5000	0.5000	0.5000	-9.091%	1	22,605	+28.000%
2026-02-18	0.5500	0.5500	0.5500	0.5500	-5.172%	100	22,605	+16.364%
2026-02-17	0.5800	0.6000	0.4900	0.5800	+16.000%	67	22,505	+10.345%
2026-02-13	0.5000	0.5000	0.5000	0.5000	-9.091%	1	22,497	+28.000%
2026-02-12	0.5500	0.5500	0.5500	0.5500	+12.245%	1,365	22,497	+16.364%
2026-02-11	0.4900	0.5000	0.4900	0.4900	+13.953%	3	23,862	+30.612%
2026-02-10	0.4900	0.5000	0.4100	0.4300	-14.000%	201	23,862	+48.837%
2026-02-06	0.5000	0.5000	0.5000	0.5000	-5.660%	50	23,862	+28.000%
2026-02-05	0.5300	0.5300	0.5300	0.5300	0.000%	17	23,862	+20.755%
2026-02-04	0.5300	0.5300	0.5300	0.5300	-11.667%	2	23,862	+20.755%
2026-02-03	0.5500	0.6000	0.5500	0.6000	+1.695%	41	23,862	+6.667%
2026-02-02	0.4300	0.5900	0.4300	0.5900	-6.349%	8	23,862	+8.475%
2026-01-30	0.5200	0.6300	0.5200	0.6300	+18.868%	15	23,862	+1.587%
2026-01-29	0.5500	0.5600	0.5300	0.5300	+3.922%	40	23,862	+20.755%
2026-01-28	0.5100	0.5100	0.4900	0.5100	+2.000%	320	23,862	+25.490%
2026-01-27	0.5000	0.5000	0.5000	0.5000	-1.961%	50	23,885	+28.000%
2026-01-26	0.5100	0.5700	0.4700	0.5100	-5.556%	39	23,835	+25.490%
2026-01-23	0.4700	0.5400	0.4700	0.5400	+8.000%	198	23,818	+18.519%
2026-01-22	0.5000	0.5000	0.4800	0.5000	0.000%	54	23,818	+28.000%
2026-01-21	0.5000	0.5000	0.5000	0.5000	+8.696%	1	23,768	+28.000%
2026-01-20	0.4600	0.4600	0.4600	0.4600	+2.222%	1	23,768	+39.130%
2026-01-16	0.2600	0.4500	0.2600	0.4500	-6.250%	17	23,763	+42.222%
2026-01-15	0.4400	0.4800	0.4300	0.4800	-12.727%	122	23,763	+33.333%
2026-01-14	0.5500	0.5500	0.5500	0.5500	0.000%	1	23,722	+16.364%
2026-01-12	0.5500	0.5500	0.5500	0.5500	+1.852%	1	23,722	+16.364%
2026-01-08	0.5200	0.5400	0.5200	0.5400	0.000%	31	23,723	+18.519%
2026-01-07	0.4900	0.5400	0.4900	0.5400	-5.263%	15	23,706	+18.519%
2026-01-06	0.5200	0.5700	0.4200	0.5700	+14.000%	7	23,696	+12.281%
2026-01-05	0.4800	0.5000	0.4800	0.5000	-3.846%	7	23,694	+28.000%
2026-01-02	0.4700	0.5500	0.4700	0.5200	-8.772%	154	23,694	+23.077%
2025-12-31	0.5500	0.5700	0.5500	0.5700	+7.547%	22	23,580	+12.281%
2025-12-30	0.5600	0.5600	0.5100	0.5300	-1.852%	176	23,580	+20.755%
2025-12-29	0.5200	0.5600	0.5200	0.5400	-3.571%	66	23,665	+18.519%
2025-12-24	0.5900	0.5900	0.5600	0.5600	-3.448%	7	23,662	+14.286%
2025-12-23	0.5300	0.6000	0.5100	0.5800	+16.000%	515	23,662	+10.345%
2025-12-22	0.5000	0.5000	0.5000	0.5000	+4.167%	44	23,167	+28.000%
2025-12-19	0.4500	0.4800	0.4500	0.4800	-5.882%	12	23,167	+33.333%
2025-12-18	0.5100	0.6000	0.4500	0.5100	-1.923%	67	23,157	+25.490%
2025-12-17	0.5000	0.5500	0.4000	0.5200	+48.571%	14,888	23,152	+23.077%
2025-12-16	0.3500	0.3500	0.3500	0.3500	-10.256%	5	8,315	+82.857%
2025-12-15	0.3900	0.3900	0.3900	0.3900	+8.333%	20	8,320	+64.103%
2025-12-05	0.3500	0.3700	0.3500	0.3600	-2.703%	12	8,340	+77.778%
2025-12-03	0.3700	0.3700	0.3700	0.3700	-11.905%	1	8,336	+72.973%
2025-12-02	0.4200	0.4700	0.4100	0.4200	+5.000%	260	8,335	+52.381%
2025-11-26	0.4000	0.4000	0.3900	0.4000	-11.111%	70	8,595	+60.000%
2025-11-25	0.4500	0.4500	0.4500	0.4500	-4.255%	20	8,595	+42.222%
2025-11-24	0.4000	0.4700	0.4000	0.4700	+2.174%	3	8,595	+36.170%
2025-11-19	0.4600	0.4600	0.4600	0.4600	+2.222%	2	8,594	+39.130%
2025-11-18	0.4600	0.4600	0.4400	0.4500	-4.255%	120	8,594	+42.222%
2025-11-17	0.5000	0.5000	0.4500	0.4700	+20.513%	79	8,505	+36.170%
2025-11-06	0.3900	0.3900	0.3900	0.3900	-7.143%	5	8,491	+64.103%
2025-11-04	0.4100	0.4400	0.3700	0.4200	+27.273%	8,015	8,991	+52.381%
2025-11-03	0.3500	0.4800	0.3300	0.3300	-15.385%	2,792	700	+93.939%
2025-10-31	0.3700	0.3900	0.3700	0.3900	+25.806%	52	700	+64.103%
2025-10-28	0.3100	0.3100	0.3100	0.3100	+10.714%	5	648	+106.452%
2025-10-27	0.2800	0.2800	0.2800	0.2800	-17.647%	1	648	+128.571%
2025-10-22	0.3400	0.3400	0.3400	0.3400	-2.857%	1	648	+88.235%
2025-10-13	0.2800	0.3500	0.2800	0.3500	+9.375%	2	649	+82.857%
2025-10-10	0.3000	0.3200	0.3000	0.3200	+28.000%	7	649	+100.000%
2025-10-03	0.6000	0.6000	0.2500	0.2500	-16.667%	10	651	+156.000%
2025-09-26	0.3000	0.3000	0.3000	0.3000	-9.091%	6	651	+113.333%
2025-09-19	0.3100	0.3500	0.3100	0.3300	+3.125%	4	651	+93.939%
2025-09-16	0.3200	0.3200	0.3200	0.3200	+18.519%	10	651	+100.000%
2025-08-22	0.2700	0.2700	0.2700	0.2700	-25.000%	1	641	+137.037%
2025-08-19	0.3600	0.3600	0.3600	0.3600	+12.500%	4	640	+77.778%
2025-08-18	0.3200	0.3200	0.3200	0.3200	+23.077%	2	644	+100.000%
2025-08-13	0.2600	0.2600	0.2600	0.2600	-18.750%	20	642	+146.154%
2025-08-11	0.3200	0.3200	0.3200	0.3200	-8.571%	2	622	+100.000%
2025-08-05	0.3500	0.3500	0.3500	0.3500	-18.605%	1	621	+82.857%
2025-07-21	0.4300	0.4300	0.4300	0.4300	0.000%	1	622	+48.837%
2025-07-14	0.4200	0.4300	0.4200	0.4300	-14.000%	2	623	+48.837%
2025-07-07	0.3500	0.5000	0.3500	0.5000	-3.846%	11	621	+28.000%
2025-07-03	0.5200	0.5200	0.5200	0.5200	-13.333%	4	606	+23.077%
2025-06-27	0.6000	0.6000	0.6000	0.6000	-6.250%	10	606	+6.667%
2025-06-26	0.6400	0.6400	0.6400	0.6400	0.000%	4	606	0.000%
2025-06-24	0.6400	0.6400	0.6400	0.6400	-27.273%	10	602	0.000%
2025-06-02	0.8800	0.8800	0.8800	0.8800	+23.944%	15	593	-27.273%
2025-05-30	0.7100	0.7100	0.7100	0.7100	-74.088%	2	592	-9.859%
2025-05-28	2.7400	2.7400	2.7400	2.7400	+297.101%	19	591	-76.642%
2025-05-23	0.6900	0.6900	0.6900	0.6900	-15.854%	2	591	-7.246%
2025-05-22	0.8100	0.8200	0.8100	0.8200	+2.500%	61	591	-21.951%
2025-05-21	0.8000	0.8000	0.8000	0.8000	+14.286%	1	533	-20.000%
2025-05-13	0.7000	0.7000	0.7000	0.7000	0.000%	1	533	-8.571%
2025-05-09	0.7000	0.7000	0.7000	0.7000	-12.500%	40	533	-8.571%
2025-04-29	0.8000	0.8000	0.8000	0.8000	-83.505%	20	533	-20.000%
2025-04-10	4.8500	4.8500	4.8500	4.8500	+195.732%	10	533	-86.804%
2025-04-09	1.6400	1.6400	1.6400	1.6400	+72.632%	50	533	-60.976%
2025-04-07	0.7700	2.3700	0.7700	0.9500	+35.714%	6	496	-32.632%
2025-03-28	0.7000	0.7000	0.7000	0.7000	+6.061%	2	495	-8.571%
2025-03-20	0.6600	0.6600	0.6600	0.6600	+10.000%	2	494	-3.030%
2025-03-14	0.6500	0.6500	0.6000	0.6000	-9.091%	400	494	+6.667%
2025-03-10	0.6600	0.6600	0.6600	0.6600	-2.941%	25	375	-3.030%
2025-03-07	0.6800	0.6800	0.6800	0.6800	0.000%	50	350	-5.882%
2025-03-06	0.6800	0.6800	0.6800	0.6800	-1.449%	1	325	-5.882%
2025-02-28	0.6200	0.7000	0.5800	0.6900	+25.455%	150	325	-7.246%
2025-02-27	0.5500	0.5500	0.5500	0.5500	+7.843%	15	356	+16.364%
2025-02-21	0.5100	0.5100	0.5100	0.5100	-8.929%	4	356	+25.490%
2025-01-28	0.5600	0.5600	0.5600	0.5600	+14.286%	4	354	+14.286%
2025-01-27	0.4900	0.4900	0.4900	0.4900	+25.641%	1	354	+30.612%
2024-12-10	0.3900	0.3900	0.3900	0.3900	-29.091%	1	354	+64.103%
2024-12-03	0.5500	0.5500	0.5500	0.5500	+1.852%	2	355	+16.364%
2024-12-02	0.5400	0.5400	0.5400	0.5400	-1.818%	7	355	+18.519%
2024-11-27	0.5500	0.5500	0.5500	0.5500	+5.769%	2	357	+16.364%
2024-11-26	0.5200	0.5200	0.5200	0.5200	-5.455%	1	357	+23.077%
2024-11-22	0.5400	0.5500	0.5400	0.5500	-15.385%	12	356	+16.364%
2024-11-13	0.5500	0.6500	0.4500	0.6500	+8.333%	80	350	-1.538%
2024-11-12	0.6000	0.6000	0.6000	0.6000	+50.000%	1	325	+6.667%
2024-11-11	0.5000	0.5800	0.4000	0.4000	-31.034%	106	326	+60.000%
2024-10-21	0.5800	0.5800	0.5800	0.5800	-22.667%	1	221	+10.345%
2024-10-18	0.7500	0.7500	0.7500	0.7500	-5.063%	50	220	-14.667%
2024-10-16	0.7700	0.7900	0.6000	0.7900	+5.333%	190	195	-18.987%
2024-10-01	0.7500	0.7500	0.7500	0.7500	+50.000%	6	30	-14.667%
2024-09-30	0.5000	0.5000	0.5000	0.5000	-28.571%	8	24	+28.000%
2024-09-19	0.6900	0.7000	0.6900	0.7000	-12.500%	10	16	-8.571%
2024-09-17	0.8000	0.8000	0.8000	0.8000	0.000%	6	6	-20.000%