Dark

ABR20270115P8
ABR Jan 15 2027 8.00 Put (ABR270115P00008000)
option OPRA

EOD

Jul 1, 2026

2.90+1.754%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.9000	2.9000	2.9000	2.9000	+1.754%	2	3,136	0.000%
2026-06-30	2.8500	2.8500	2.8500	2.8500	-9.236%	1	3,136	+1.754%
2026-06-25	3.1500	3.1500	3.1400	3.1400	+1.948%	25	3,137	-7.643%
2026-06-18	3.0800	3.0800	3.0800	3.0800	-0.645%	1	3,137	-5.844%
2026-06-16	3.1000	3.1000	3.1000	3.1000	0.000%	1	3,137	-6.452%
2026-06-12	3.0000	3.1000	3.0000	3.1000	+2.990%	6	3,138	-6.452%
2026-06-11	3.0100	3.0100	3.0100	3.0100	-0.331%	1	3,135	-3.654%
2026-06-09	3.0200	3.0200	3.0200	3.0200	+12.687%	1	3,136	-3.974%
2026-06-08	2.6800	2.6800	2.6800	2.6800	-12.131%	6	3,135	+8.209%
2026-06-03	3.0500	3.0500	3.0500	3.0500	+7.018%	5	3,129	-4.918%
2026-06-02	2.8500	2.8500	2.8500	2.8500	+3.636%	3	3,134	+1.754%
2026-05-29	2.7500	2.7500	2.7500	2.7500	+1.476%	5	3,137	+5.455%
2026-05-28	3.0000	3.0000	2.7100	2.7100	+2.264%	7	3,142	+7.011%
2026-05-26	2.6500	2.6500	2.6500	2.6500	+1.923%	1	3,145	+9.434%
2026-05-21	2.6000	2.6000	2.6000	2.6000	-4.059%	5	3,145	+11.538%
2026-05-20	2.7100	2.7100	2.7100	2.7100	+3.435%	1	3,150	+7.011%
2026-05-15	2.6200	2.6200	2.6200	2.6200	+1.550%	10	3,150	+10.687%
2026-05-13	2.6500	2.6500	2.5800	2.5800	+0.389%	11	3,150	+12.403%
2026-05-12	2.0000	2.5800	2.0000	2.5700	+28.500%	42	3,124	+12.840%
2026-05-11	2.0000	2.0000	1.8500	2.0000	+21.212%	23	3,124	+45.000%
2026-05-08	1.6300	1.7100	1.5200	1.6500	+30.952%	164	3,136	+75.758%
2026-05-07	1.2600	1.2600	1.2600	1.2600	-3.077%	2	3,215	+130.159%
2026-05-06	1.3000	1.3000	1.3000	1.3000	-16.129%	17	3,215	+123.077%
2026-05-05	1.5500	1.5500	1.5500	1.5500	+3.333%	2	3,227	+87.097%
2026-05-04	1.3800	1.5000	1.3500	1.5000	-4.459%	8	3,227	+93.333%
2026-04-29	1.5700	1.5700	1.5700	1.5700	+9.028%	1	3,227	+84.713%
2026-04-28	1.5000	1.5000	1.4300	1.4400	+0.699%	13	3,227	+101.389%
2026-04-27	1.4000	1.4300	1.4000	1.4300	-11.180%	13	3,224	+102.797%
2026-04-23	1.3000	1.6100	1.3000	1.6100	+15.000%	7	3,224	+80.124%
2026-04-22	1.3100	1.4000	1.3100	1.4000	+1.449%	16	3,220	+107.143%
2026-04-21	1.3900	1.3900	1.3800	1.3800	-4.828%	10	3,195	+110.145%
2026-04-20	1.4800	1.4800	1.4200	1.4500	+3.571%	13	3,195	+100.000%
2026-04-17	1.4000	1.4000	1.4000	1.4000	+7.692%	100	3,187	+107.143%
2026-04-16	1.3000	1.3000	1.3000	1.3000	-13.907%	1	3,171	+123.077%
2026-04-15	1.6200	1.6200	1.5000	1.5100	-2.581%	6	3,171	+92.053%
2026-04-14	1.5500	1.5500	1.5500	1.5500	-8.284%	12	3,171	+87.097%
2026-04-08	1.6900	1.6900	1.6900	1.6900	+5.625%	2	3,171	+71.598%
2026-04-01	1.3500	1.6000	1.3500	1.6000	+20.301%	3	3,171	+81.250%
2026-03-31	1.3300	1.3300	1.3300	1.3300	-29.630%	1	3,171	+118.045%
2026-03-30	1.8900	1.8900	1.8900	1.8900	+11.176%	1	3,171	+53.439%
2026-03-26	1.7000	1.7000	1.7000	1.7000	-6.593%	1	3,170	+70.588%
2026-03-24	1.8200	1.8200	1.8200	1.8200	+0.552%	1	3,171	+59.341%
2026-03-20	2.1200	2.1200	1.8100	1.8100	+38.168%	72	3,171	+60.221%
2026-03-19	1.3100	1.3100	1.3100	1.3100	-23.392%	5	3,212	+121.374%
2026-03-16	1.7100	1.7100	1.7100	1.7100	+21.277%	3	3,207	+69.591%
2026-03-13	1.4100	1.4100	1.4100	1.4100	-11.875%	1	3,207	+105.674%
2026-03-12	1.6000	1.6000	1.6000	1.6000	+2.564%	5	3,207	+81.250%
2026-03-11	1.5300	2.0500	1.4100	1.5600	+0.645%	22	3,207	+85.897%
2026-03-10	1.5500	1.5500	1.5500	1.5500	+2.649%	2	3,200	+87.097%
2026-03-09	1.5000	1.5100	1.5000	1.5100	+10.219%	32	3,198	+92.053%
2026-03-06	1.3700	1.3700	1.3700	1.3700	-2.837%	1	3,190	+111.679%
2026-03-05	1.4100	1.4100	1.4100	1.4100	+2.920%	20	3,191	+105.674%
2026-03-04	1.4200	1.4200	1.2300	1.3700	-11.613%	70	3,201	+111.679%
2026-03-03	1.5500	1.5500	1.5400	1.5500	+7.639%	25	3,195	+87.097%
2026-03-02	1.9500	1.9500	1.3900	1.4400	-18.182%	39	3,190	+101.389%
2026-02-27	1.6800	1.9600	1.6800	1.7600	-17.757%	44	3,193	+64.773%
2026-02-25	2.1400	2.1400	2.1400	2.1400	+11.458%	2	3,172	+35.514%
2026-02-24	2.0500	2.2400	1.8800	1.9200	-7.246%	24	3,172	+51.042%
2026-02-23	1.9500	2.0700	1.7700	2.0700	0.000%	11	3,171	+40.097%
2026-02-20	1.6100	2.0700	1.6100	2.0700	+1.970%	22	3,173	+40.097%
2026-02-19	1.5100	2.1000	1.5100	2.0300	+9.140%	120	3,171	+42.857%
2026-02-13	1.9700	1.9700	1.8600	1.8600	-3.627%	21	3,148	+55.914%
2026-02-12	2.0500	2.0500	1.9300	1.9300	+4.891%	32	3,148	+50.259%
2026-02-11	1.8300	1.8400	1.8300	1.8400	-4.663%	31	3,150	+57.609%
2026-02-10	2.0000	2.0000	1.9300	1.9300	+5.464%	3	3,150	+50.259%
2026-02-09	1.8300	1.8300	1.8300	1.8300	-1.081%	1	3,152	+58.470%
2026-02-06	1.8500	1.8500	1.8500	1.8500	-7.960%	20	3,151	+56.757%
2026-02-04	2.0700	2.0700	2.0100	2.0100	+2.551%	20	3,151	+44.279%
2026-02-03	1.9600	1.9600	1.9600	1.9600	+3.704%	5	3,151	+47.959%
2026-02-02	2.1000	2.1000	1.8900	1.8900	-5.025%	42	3,151	+53.439%
2026-01-30	2.0000	2.0000	1.9900	1.9900	+7.568%	67	3,112	+45.729%
2026-01-29	1.7700	1.8500	1.7700	1.8500	+1.093%	2	3,112	+56.757%
2026-01-28	1.8900	1.8900	1.7600	1.8300	-1.613%	37	3,112	+58.470%
2026-01-27	1.8000	1.8600	1.8000	1.8600	+3.333%	14	3,092	+55.914%
2026-01-26	1.9100	1.9100	1.8000	1.8000	-2.703%	6	3,092	+61.111%
2026-01-23	1.8000	1.8500	1.8000	1.8500	+5.714%	11	3,092	+56.757%
2026-01-21	1.7500	1.7500	1.7500	1.7500	+29.630%	3	3,092	+65.714%
2026-01-20	1.3500	1.3500	1.3500	1.3500	-13.462%	5	3,093	+114.815%
2026-01-16	1.4900	1.5600	1.4900	1.5600	-4.294%	87	3,171	+85.897%
2026-01-15	1.5600	1.6300	1.5600	1.6300	+32.520%	20	3,171	+77.914%
2026-01-14	1.2300	1.2300	1.2300	1.2300	-24.074%	1	3,171	+135.772%
2026-01-13	1.6200	1.6200	1.6200	1.6200	-14.737%	1	3,170	+79.012%
2026-01-07	1.9000	1.9000	1.9000	1.9000	+8.571%	1	3,170	+52.632%
2026-01-06	1.7500	1.7500	1.7500	1.7500	+5.422%	3	3,169	+65.714%
2026-01-05	1.6600	1.6600	1.6600	1.6600	-6.215%	5	3,169	+74.699%
2026-01-02	1.7700	1.7700	1.7700	1.7700	-3.804%	5	3,169	+63.842%
2025-12-30	1.8400	1.8400	1.7400	1.8400	0.000%	140	3,164	+57.609%
2025-12-26	1.8400	1.8600	1.8400	1.8400	-1.075%	45	3,165	+57.609%
2025-12-23	0.8500	1.8800	0.8500	1.8600	-5.102%	322	3,155	+55.914%
2025-12-22	1.8700	1.9600	1.6300	1.9600	+12.000%	91	3,059	+47.959%
2025-12-19	1.6000	1.7500	1.6000	1.7500	+8.696%	88	3,039	+65.714%
2025-12-17	1.6000	1.6100	1.6000	1.6100	+11.034%	20	3,039	+80.124%
2025-12-15	1.3500	1.4500	1.3500	1.4500	+43.564%	54	3,039	+100.000%
2025-12-12	1.0100	1.0100	1.0100	1.0100	-19.200%	1	3,088	+187.129%
2025-12-03	1.2000	1.2500	1.2000	1.2500	-7.407%	60	3,087	+132.000%
2025-12-02	1.3100	1.4000	1.2500	1.3500	-12.903%	7	3,037	+114.815%
2025-11-25	1.5500	1.5500	1.5500	1.5500	+0.649%	1	3,031	+87.097%
2025-11-24	1.5400	1.5400	1.5400	1.5400	+2.667%	2	3,030	+88.312%
2025-11-21	1.5900	1.6100	1.5000	1.5000	+20.000%	38	3,028	+93.333%
2025-11-19	1.2500	1.2500	1.2500	1.2500	-21.875%	25	3,001	+132.000%
2025-11-18	1.5700	1.6000	1.5700	1.6000	+1.911%	5	3,001	+81.250%
2025-11-17	1.9000	1.9000	1.5000	1.5700	+11.348%	161	3,001	+84.713%
2025-11-14	1.3800	1.4100	1.3800	1.4100	+8.462%	6	2,921	+105.674%
2025-11-13	1.4000	1.4000	1.3000	1.3000	+14.035%	54	2,921	+123.077%
2025-11-12	1.3000	1.3000	1.1400	1.1400	-8.800%	15	2,932	+154.386%
2025-11-07	1.1500	1.4000	1.1500	1.2500	+5.042%	21	2,932	+132.000%
2025-11-06	1.2000	1.2000	1.1900	1.1900	-0.833%	60	2,938	+143.697%
2025-11-05	0.9200	1.2000	0.9200	1.2000	+29.032%	21	2,878	+141.667%
2025-11-04	1.0600	1.0600	0.9300	0.9300	-22.500%	11	2,863	+211.828%
2025-11-03	1.0500	1.3200	1.0500	1.2000	+8.108%	1,675	1,185	+141.667%
2025-10-31	1.0600	1.1100	1.0600	1.1100	+48.000%	62	1,185	+161.261%
2025-10-27	0.7500	0.7500	0.7500	0.7500	+11.940%	1	1,124	+286.667%
2025-10-24	0.6700	0.6700	0.6700	0.6700	-12.987%	1	1,124	+332.836%
2025-10-21	0.7700	0.7700	0.7700	0.7700	-18.085%	2	1,123	+276.623%
2025-10-13	0.9400	0.9400	0.9400	0.9400	+34.286%	50	1,122	+208.511%
2025-09-25	0.7000	0.7000	0.7000	0.7000	+6.061%	1	1,097	+314.286%
2025-09-22	0.6600	0.6600	0.6600	0.6600	-7.042%	1	1,096	+339.394%
2025-09-15	0.7100	0.7300	0.7100	0.7100	-1.389%	43	1,096	+308.451%
2025-09-12	0.7800	0.7800	0.7200	0.7200	-11.111%	110	1,053	+302.778%
2025-08-27	0.8100	0.8100	0.8100	0.8100	+17.391%	1	1,058	+258.025%
2025-08-25	0.6900	0.6900	0.6900	0.6900	-4.167%	2	1,057	+320.290%
2025-08-22	0.7700	0.7700	0.7100	0.7200	-10.000%	92	1,057	+302.778%
2025-08-20	0.5200	0.8000	0.5200	0.8000	+1.266%	16	996	+262.500%
2025-08-19	0.7700	0.7900	0.7700	0.7900	-2.469%	2	1,002	+267.089%
2025-08-18	0.7600	0.8100	0.7400	0.8100	+14.085%	37	1,000	+258.025%
2025-08-14	0.8400	0.8400	0.7100	0.7100	-11.250%	6	996	+308.451%
2025-08-13	0.8200	0.8200	0.7400	0.8000	+14.286%	43	991	+262.500%
2025-08-12	0.8000	0.8000	0.7000	0.7000	-12.500%	104	969	+314.286%
2025-08-11	0.8000	0.8000	0.8000	0.8000	-2.439%	2	881	+262.500%
2025-08-08	0.8200	0.8200	0.8200	0.8200	0.000%	1	879	+253.659%
2025-08-07	0.8200	0.8200	0.8200	0.8200	-7.865%	50	880	+253.659%
2025-08-06	0.9500	0.9500	0.8900	0.8900	-15.238%	23	834	+225.843%
2025-08-01	0.9500	1.0900	0.9500	1.0500	-4.545%	191	814	+176.190%
2025-07-31	1.1000	1.1000	1.1000	1.1000	+22.222%	1	656	+163.636%
2025-07-24	0.9000	0.9000	0.9000	0.9000	-14.286%	10	656	+222.222%
2025-07-21	0.9400	1.0500	0.9400	1.0500	+5.000%	9	646	+176.190%
2025-07-18	1.0000	1.0000	1.0000	1.0000	+5.263%	20	646	+190.000%
2025-07-17	0.9500	0.9500	0.9500	0.9500	-9.524%	100	636	+205.263%
2025-07-16	1.0500	1.0500	1.0500	1.0500	0.000%	10	636	+176.190%
2025-07-14	0.9800	1.0500	0.9800	1.0500	-4.545%	20	626	+176.190%
2025-07-10	1.1000	1.1000	1.1000	1.1000	-4.348%	10	626	+163.636%
2025-07-09	1.1500	1.1500	1.1500	1.1500	-14.815%	15	616	+152.174%
2025-07-07	1.1500	1.3500	1.1500	1.3500	-1.460%	145	616	+114.815%
2025-07-03	1.3700	1.3700	1.3700	1.3700	+6.202%	10	614	+111.679%
2025-07-01	1.3700	1.3700	1.2900	1.2900	0.000%	22	615	+124.806%
2025-06-30	1.2900	1.2900	1.2900	1.2900	-9.790%	2	615	+124.806%
2025-06-26	1.4000	1.4300	1.4000	1.4300	-4.667%	5	613	+102.797%
2025-06-24	1.5000	1.5000	1.5000	1.5000	0.000%	109	609	+93.333%
2025-06-10	1.5000	1.5000	1.5000	1.5000	-5.063%	4	509	+93.333%
2025-06-09	1.5800	1.5800	1.5800	1.5800	-4.242%	2	506	+83.544%
2025-06-06	1.6000	1.6500	1.6000	1.6500	0.000%	8	506	+75.758%
2025-06-05	1.6500	1.6500	1.6500	1.6500	-8.333%	1	506	+75.758%
2025-06-04	1.8000	1.8000	1.8000	1.8000	+1.695%	2	506	+61.111%
2025-06-03	1.7700	1.7700	1.7700	1.7700	-11.500%	1	506	+63.842%
2025-06-02	1.7800	2.0000	1.7800	2.0000	+9.890%	3	506	+45.000%
2025-05-29	1.8200	1.8200	1.8200	1.8200	-5.699%	5	507	+59.341%
2025-05-23	2.2400	2.2400	1.9300	1.9300	-10.233%	10	504	+50.259%
2025-05-22	2.3500	2.3500	2.1500	2.1500	+7.500%	10	504	+34.884%
2025-05-21	1.7000	2.0000	1.6000	2.0000	+36.054%	8	504	+45.000%
2025-05-14	1.4700	1.4700	1.4700	1.4700	-21.390%	7	504	+97.279%
2025-05-08	1.8400	1.9600	1.7500	1.8700	-1.579%	10	504	+55.080%
2025-05-06	1.9000	1.9000	1.9000	1.9000	+11.765%	10	504	+52.632%
2025-05-05	1.7000	1.7000	1.7000	1.7000	+0.592%	10	504	+70.588%
2025-05-02	1.5800	1.6900	1.5800	1.6900	+1.807%	30	504	+71.598%
2025-04-09	2.7000	2.7000	1.6600	1.6600	-13.542%	15	495	+74.699%
2025-04-08	1.9200	1.9200	1.9200	1.9200	-2.538%	3	480	+51.042%
2025-04-07	1.5000	3.1700	1.5000	1.9700	+13.218%	23	480	+47.208%
2025-04-04	1.6000	1.7400	1.6000	1.7400	+20.833%	28	474	+66.667%
2025-04-01	1.4500	1.4500	1.4400	1.4400	+2.857%	50	474	+101.389%
2025-03-26	1.4000	1.4000	1.4000	1.4000	+6.870%	50	424	+107.143%
2025-03-24	1.3100	1.3100	1.3100	1.3100	-6.429%	3	374	+121.374%
2025-03-20	1.4500	1.4600	1.4000	1.4000	-7.895%	51	371	+107.143%
2025-03-19	1.5200	1.5200	1.5000	1.5200	-1.935%	50	321	+90.789%
2025-03-17	1.5500	1.5500	1.5500	1.5500	+12.319%	25	273	+87.097%
2025-03-14	1.3800	1.3800	1.3800	1.3800	-8.000%	2	248	+110.145%
2025-03-12	1.5000	1.5000	1.5000	1.5000	+3.448%	2	248	+93.333%
2025-03-10	1.4500	1.4500	1.4500	1.4500	-3.333%	25	248	+100.000%
2025-03-07	1.5000	1.5000	1.5000	1.5000	-5.063%	100	223	+93.333%
2025-03-06	1.6000	1.6000	1.5800	1.5800	0.000%	53	173	+83.544%
2025-03-05	1.6000	1.6000	1.5800	1.5800	+26.400%	100	127	+83.544%
2025-02-25	1.2500	1.2500	1.2500	1.2500	0.000%	9	77	+132.000%
2025-02-24	1.5000	1.5000	1.2500	1.2500	-10.072%	11	68	+132.000%
2025-02-21	1.3000	1.3900	1.2700	1.3900	+31.132%	54	57	+108.633%
2025-02-12	1.0600	1.0600	1.0600	1.0600	-15.873%	1	30	+173.585%
2025-01-28	1.2600	1.2600	1.2600	1.2600	+9.565%	4	29	+130.159%
2025-01-27	1.1900	1.1900	1.0800	1.1500	-8.000%	8	29	+152.174%
2025-01-10	1.2500	1.2500	1.2500	1.2500	-3.846%	2	21	+132.000%
2024-10-04	0.9500	1.3000	0.9500	1.3000	+8.333%	4	20	+123.077%
2024-09-24	1.2000	1.2000	1.2000	1.2000	-26.380%	8	18	+141.667%
2024-09-16	1.5000	1.6300	1.5000	1.6300	0.000%	10	10	+77.914%