Dark

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

EOD

Sep 21, 2026

3.82+9.143%(+0.32)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.8200	3.8200	3.8200	3.8200	+9.143%	70	2,995	0.000%
2026-09-15	2.9000	3.5000	2.9000	3.5000	+6.061%	65	2,995	+9.143%
2026-09-11	3.3000	3.3000	3.3000	3.3000	+4.101%	1	3,060	+15.758%
2026-08-27	3.1700	3.1700	3.1700	3.1700	+2.258%	2	3,059	+20.505%
2026-08-26	3.1000	3.1000	3.1000	3.1000	+8.772%	1	3,059	+23.226%
2026-08-21	2.8500	2.8500	2.8500	2.8500	-5.000%	10	3,059	+34.035%
2026-08-20	2.8500	3.0000	2.8500	3.0000	-2.913%	119	3,049	+27.333%
2026-08-17	3.0600	3.0900	3.0400	3.0900	+2.318%	9	3,146	+23.625%
2026-08-14	2.9000	3.0200	2.9000	3.0200	+1.003%	3	3,141	+26.490%
2026-08-13	2.9300	2.9900	2.9000	2.9900	+2.048%	45	3,142	+27.759%
2026-08-12	2.9300	2.9300	2.9300	2.9300	+1.034%	2	3,129	+30.375%
2026-08-11	2.8200	2.9000	2.8200	2.9000	-2.357%	14	3,129	+31.724%
2026-08-10	2.9700	2.9700	2.9700	2.9700	-1.000%	1	3,129	+28.620%
2026-08-06	2.9500	3.0000	2.9500	3.0000	-3.537%	52	3,129	+27.333%
2026-08-04	3.1000	3.1100	3.1000	3.1100	-4.308%	3	3,131	+22.830%
2026-08-03	3.2500	3.2500	3.2500	3.2500	-1.515%	3	3,133	+17.538%
2026-07-31	3.3000	3.3000	3.3000	3.3000	0.000%	2	3,131	+15.758%
2026-07-30	3.3000	3.3000	3.3000	3.3000	+4.101%	10	3,131	+15.758%
2026-07-29	3.2000	3.2000	3.1700	3.1700	-2.462%	36	3,131	+20.505%
2026-07-24	3.2500	3.2500	3.2500	3.2500	+1.562%	1	3,124	+17.538%
2026-07-21	3.2000	3.2000	3.2000	3.2000	+1.587%	3	3,124	+19.375%
2026-07-20	3.1500	3.1500	3.1500	3.1500	-4.545%	2	3,124	+21.270%
2026-07-13	3.3000	3.3000	3.3000	3.3000	+0.917%	3	3,122	+15.758%
2026-07-09	3.2700	3.2700	3.2700	3.2700	+3.810%	3	3,122	+16.820%
2026-07-02	3.1400	3.1500	3.1400	3.1500	+8.621%	40	3,136	+21.270%
2026-07-01	2.9000	2.9000	2.9000	2.9000	+1.754%	2	3,136	+31.724%
2026-06-30	2.8500	2.8500	2.8500	2.8500	-9.236%	1	3,136	+34.035%
2026-06-25	3.1500	3.1500	3.1400	3.1400	+1.948%	25	3,137	+21.656%
2026-06-18	3.0800	3.0800	3.0800	3.0800	-0.645%	1	3,137	+24.026%
2026-06-16	3.1000	3.1000	3.1000	3.1000	0.000%	1	3,137	+23.226%
2026-06-12	3.0000	3.1000	3.0000	3.1000	+2.990%	6	3,138	+23.226%
2026-06-11	3.0100	3.0100	3.0100	3.0100	-0.331%	1	3,135	+26.910%
2026-06-09	3.0200	3.0200	3.0200	3.0200	+12.687%	1	3,136	+26.490%
2026-06-08	2.6800	2.6800	2.6800	2.6800	-12.131%	6	3,135	+42.537%
2026-06-03	3.0500	3.0500	3.0500	3.0500	+7.018%	5	3,129	+25.246%
2026-06-02	2.8500	2.8500	2.8500	2.8500	+3.636%	3	3,134	+34.035%
2026-05-29	2.7500	2.7500	2.7500	2.7500	+1.476%	5	3,137	+38.909%
2026-05-28	3.0000	3.0000	2.7100	2.7100	+2.264%	7	3,142	+40.959%
2026-05-26	2.6500	2.6500	2.6500	2.6500	+1.923%	1	3,145	+44.151%
2026-05-21	2.6000	2.6000	2.6000	2.6000	-4.059%	5	3,145	+46.923%
2026-05-20	2.7100	2.7100	2.7100	2.7100	+3.435%	1	3,150	+40.959%
2026-05-15	2.6200	2.6200	2.6200	2.6200	+1.550%	10	3,150	+45.802%
2026-05-13	2.6500	2.6500	2.5800	2.5800	+0.389%	11	3,150	+48.062%
2026-05-12	2.0000	2.5800	2.0000	2.5700	+28.500%	42	3,124	+48.638%
2026-05-11	2.0000	2.0000	1.8500	2.0000	+21.212%	23	3,124	+91.000%
2026-05-08	1.6300	1.7100	1.5200	1.6500	+30.952%	164	3,136	+131.515%
2026-05-07	1.2600	1.2600	1.2600	1.2600	-3.077%	2	3,215	+203.175%
2026-05-06	1.3000	1.3000	1.3000	1.3000	-16.129%	17	3,215	+193.846%
2026-05-05	1.5500	1.5500	1.5500	1.5500	+3.333%	2	3,227	+146.452%
2026-05-04	1.3800	1.5000	1.3500	1.5000	-4.459%	8	3,227	+154.667%
2026-04-29	1.5700	1.5700	1.5700	1.5700	+9.028%	1	3,227	+143.312%
2026-04-28	1.5000	1.5000	1.4300	1.4400	+0.699%	13	3,227	+165.278%
2026-04-27	1.4000	1.4300	1.4000	1.4300	-11.180%	13	3,224	+167.133%
2026-04-23	1.3000	1.6100	1.3000	1.6100	+15.000%	7	3,224	+137.267%
2026-04-22	1.3100	1.4000	1.3100	1.4000	+1.449%	16	3,220	+172.857%
2026-04-21	1.3900	1.3900	1.3800	1.3800	-4.828%	10	3,195	+176.812%
2026-04-20	1.4800	1.4800	1.4200	1.4500	+3.571%	13	3,195	+163.448%
2026-04-17	1.4000	1.4000	1.4000	1.4000	+7.692%	100	3,187	+172.857%
2026-04-16	1.3000	1.3000	1.3000	1.3000	-13.907%	1	3,171	+193.846%
2026-04-15	1.6200	1.6200	1.5000	1.5100	-2.581%	6	3,171	+152.980%
2026-04-14	1.5500	1.5500	1.5500	1.5500	-8.284%	12	3,171	+146.452%
2026-04-08	1.6900	1.6900	1.6900	1.6900	+5.625%	2	3,171	+126.036%
2026-04-01	1.3500	1.6000	1.3500	1.6000	+20.301%	3	3,171	+138.750%
2026-03-31	1.3300	1.3300	1.3300	1.3300	-29.630%	1	3,171	+187.218%
2026-03-30	1.8900	1.8900	1.8900	1.8900	+11.176%	1	3,171	+102.116%
2026-03-26	1.7000	1.7000	1.7000	1.7000	-6.593%	1	3,170	+124.706%
2026-03-24	1.8200	1.8200	1.8200	1.8200	+0.552%	1	3,171	+109.890%
2026-03-20	2.1200	2.1200	1.8100	1.8100	+38.168%	72	3,171	+111.050%
2026-03-19	1.3100	1.3100	1.3100	1.3100	-23.392%	5	3,212	+191.603%
2026-03-16	1.7100	1.7100	1.7100	1.7100	+21.277%	3	3,207	+123.392%
2026-03-13	1.4100	1.4100	1.4100	1.4100	-11.875%	1	3,207	+170.922%
2026-03-12	1.6000	1.6000	1.6000	1.6000	+2.564%	5	3,207	+138.750%
2026-03-11	1.5300	2.0500	1.4100	1.5600	+0.645%	22	3,207	+144.872%
2026-03-10	1.5500	1.5500	1.5500	1.5500	+2.649%	2	3,200	+146.452%
2026-03-09	1.5000	1.5100	1.5000	1.5100	+10.219%	32	3,198	+152.980%
2026-03-06	1.3700	1.3700	1.3700	1.3700	-2.837%	1	3,190	+178.832%
2026-03-05	1.4100	1.4100	1.4100	1.4100	+2.920%	20	3,191	+170.922%
2026-03-04	1.4200	1.4200	1.2300	1.3700	-11.613%	70	3,201	+178.832%
2026-03-03	1.5500	1.5500	1.5400	1.5500	+7.639%	25	3,195	+146.452%
2026-03-02	1.9500	1.9500	1.3900	1.4400	-18.182%	39	3,190	+165.278%
2026-02-27	1.6800	1.9600	1.6800	1.7600	-17.757%	44	3,193	+117.045%
2026-02-25	2.1400	2.1400	2.1400	2.1400	+11.458%	2	3,172	+78.505%
2026-02-24	2.0500	2.2400	1.8800	1.9200	-7.246%	24	3,172	+98.958%
2026-02-23	1.9500	2.0700	1.7700	2.0700	0.000%	11	3,171	+84.541%
2026-02-20	1.6100	2.0700	1.6100	2.0700	+1.970%	22	3,173	+84.541%
2026-02-19	1.5100	2.1000	1.5100	2.0300	+9.140%	120	3,171	+88.177%
2026-02-13	1.9700	1.9700	1.8600	1.8600	-3.627%	21	3,148	+105.376%
2026-02-12	2.0500	2.0500	1.9300	1.9300	+4.891%	32	3,148	+97.927%
2026-02-11	1.8300	1.8400	1.8300	1.8400	-4.663%	31	3,150	+107.609%
2026-02-10	2.0000	2.0000	1.9300	1.9300	+5.464%	3	3,150	+97.927%
2026-02-09	1.8300	1.8300	1.8300	1.8300	-1.081%	1	3,152	+108.743%
2026-02-06	1.8500	1.8500	1.8500	1.8500	-7.960%	20	3,151	+106.486%
2026-02-04	2.0700	2.0700	2.0100	2.0100	+2.551%	20	3,151	+90.050%
2026-02-03	1.9600	1.9600	1.9600	1.9600	+3.704%	5	3,151	+94.898%
2026-02-02	2.1000	2.1000	1.8900	1.8900	-5.025%	42	3,151	+102.116%
2026-01-30	2.0000	2.0000	1.9900	1.9900	+7.568%	67	3,112	+91.960%
2026-01-29	1.7700	1.8500	1.7700	1.8500	+1.093%	2	3,112	+106.486%
2026-01-28	1.8900	1.8900	1.7600	1.8300	-1.613%	37	3,112	+108.743%
2026-01-27	1.8000	1.8600	1.8000	1.8600	+3.333%	14	3,092	+105.376%
2026-01-26	1.9100	1.9100	1.8000	1.8000	-2.703%	6	3,092	+112.222%
2026-01-23	1.8000	1.8500	1.8000	1.8500	+5.714%	11	3,092	+106.486%
2026-01-21	1.7500	1.7500	1.7500	1.7500	+29.630%	3	3,092	+118.286%
2026-01-20	1.3500	1.3500	1.3500	1.3500	-13.462%	5	3,093	+182.963%
2026-01-16	1.4900	1.5600	1.4900	1.5600	-4.294%	87	3,171	+144.872%
2026-01-15	1.5600	1.6300	1.5600	1.6300	+32.520%	20	3,171	+134.356%
2026-01-14	1.2300	1.2300	1.2300	1.2300	-24.074%	1	3,171	+210.569%
2026-01-13	1.6200	1.6200	1.6200	1.6200	-14.737%	1	3,170	+135.802%
2026-01-07	1.9000	1.9000	1.9000	1.9000	+8.571%	1	3,170	+101.053%
2026-01-06	1.7500	1.7500	1.7500	1.7500	+5.422%	3	3,169	+118.286%
2026-01-05	1.6600	1.6600	1.6600	1.6600	-6.215%	5	3,169	+130.120%
2026-01-02	1.7700	1.7700	1.7700	1.7700	-3.804%	5	3,169	+115.819%
2025-12-30	1.8400	1.8400	1.7400	1.8400	0.000%	140	3,164	+107.609%
2025-12-26	1.8400	1.8600	1.8400	1.8400	-1.075%	45	3,165	+107.609%
2025-12-23	0.8500	1.8800	0.8500	1.8600	-5.102%	322	3,155	+105.376%
2025-12-22	1.8700	1.9600	1.6300	1.9600	+12.000%	91	3,059	+94.898%
2025-12-19	1.6000	1.7500	1.6000	1.7500	+8.696%	88	3,039	+118.286%
2025-12-17	1.6000	1.6100	1.6000	1.6100	+11.034%	20	3,039	+137.267%
2025-12-15	1.3500	1.4500	1.3500	1.4500	+43.564%	54	3,039	+163.448%
2025-12-12	1.0100	1.0100	1.0100	1.0100	-19.200%	1	3,088	+278.218%
2025-12-03	1.2000	1.2500	1.2000	1.2500	-7.407%	60	3,087	+205.600%
2025-12-02	1.3100	1.4000	1.2500	1.3500	-12.903%	7	3,037	+182.963%
2025-11-25	1.5500	1.5500	1.5500	1.5500	+0.649%	1	3,031	+146.452%
2025-11-24	1.5400	1.5400	1.5400	1.5400	+2.667%	2	3,030	+148.052%
2025-11-21	1.5900	1.6100	1.5000	1.5000	+20.000%	38	3,028	+154.667%
2025-11-19	1.2500	1.2500	1.2500	1.2500	-21.875%	25	3,001	+205.600%
2025-11-18	1.5700	1.6000	1.5700	1.6000	+1.911%	5	3,001	+138.750%
2025-11-17	1.9000	1.9000	1.5000	1.5700	+11.348%	161	3,001	+143.312%
2025-11-14	1.3800	1.4100	1.3800	1.4100	+8.462%	6	2,921	+170.922%
2025-11-13	1.4000	1.4000	1.3000	1.3000	+14.035%	54	2,921	+193.846%
2025-11-12	1.3000	1.3000	1.1400	1.1400	-8.800%	15	2,932	+235.088%
2025-11-07	1.1500	1.4000	1.1500	1.2500	+5.042%	21	2,932	+205.600%
2025-11-06	1.2000	1.2000	1.1900	1.1900	-0.833%	60	2,938	+221.008%
2025-11-05	0.9200	1.2000	0.9200	1.2000	+29.032%	21	2,878	+218.333%
2025-11-04	1.0600	1.0600	0.9300	0.9300	-22.500%	11	2,863	+310.753%
2025-11-03	1.0500	1.3200	1.0500	1.2000	+8.108%	1,675	1,185	+218.333%
2025-10-31	1.0600	1.1100	1.0600	1.1100	+48.000%	62	1,185	+244.144%
2025-10-27	0.7500	0.7500	0.7500	0.7500	+11.940%	1	1,124	+409.333%
2025-10-24	0.6700	0.6700	0.6700	0.6700	-12.987%	1	1,124	+470.149%
2025-10-21	0.7700	0.7700	0.7700	0.7700	-18.085%	2	1,123	+396.104%
2025-10-13	0.9400	0.9400	0.9400	0.9400	+34.286%	50	1,122	+306.383%
2025-09-25	0.7000	0.7000	0.7000	0.7000	+6.061%	1	1,097	+445.714%
2025-09-22	0.6600	0.6600	0.6600	0.6600	-7.042%	1	1,096	+478.788%
2025-09-15	0.7100	0.7300	0.7100	0.7100	-1.389%	43	1,096	+438.028%
2025-09-12	0.7800	0.7800	0.7200	0.7200	-11.111%	110	1,053	+430.556%
2025-08-27	0.8100	0.8100	0.8100	0.8100	+17.391%	1	1,058	+371.605%
2025-08-25	0.6900	0.6900	0.6900	0.6900	-4.167%	2	1,057	+453.623%
2025-08-22	0.7700	0.7700	0.7100	0.7200	-10.000%	92	1,057	+430.556%
2025-08-20	0.5200	0.8000	0.5200	0.8000	+1.266%	16	996	+377.500%
2025-08-19	0.7700	0.7900	0.7700	0.7900	-2.469%	2	1,002	+383.544%
2025-08-18	0.7600	0.8100	0.7400	0.8100	+14.085%	37	1,000	+371.605%
2025-08-14	0.8400	0.8400	0.7100	0.7100	-11.250%	6	996	+438.028%
2025-08-13	0.8200	0.8200	0.7400	0.8000	+14.286%	43	991	+377.500%
2025-08-12	0.8000	0.8000	0.7000	0.7000	-12.500%	104	969	+445.714%
2025-08-11	0.8000	0.8000	0.8000	0.8000	-2.439%	2	881	+377.500%
2025-08-08	0.8200	0.8200	0.8200	0.8200	0.000%	1	879	+365.854%
2025-08-07	0.8200	0.8200	0.8200	0.8200	-7.865%	50	880	+365.854%
2025-08-06	0.9500	0.9500	0.8900	0.8900	-15.238%	23	834	+329.213%
2025-08-01	0.9500	1.0900	0.9500	1.0500	-4.545%	191	814	+263.810%
2025-07-31	1.1000	1.1000	1.1000	1.1000	+22.222%	1	656	+247.273%
2025-07-24	0.9000	0.9000	0.9000	0.9000	-14.286%	10	656	+324.444%
2025-07-21	0.9400	1.0500	0.9400	1.0500	+5.000%	9	646	+263.810%
2025-07-18	1.0000	1.0000	1.0000	1.0000	+5.263%	20	646	+282.000%
2025-07-17	0.9500	0.9500	0.9500	0.9500	-9.524%	100	636	+302.105%
2025-07-16	1.0500	1.0500	1.0500	1.0500	0.000%	10	636	+263.810%
2025-07-14	0.9800	1.0500	0.9800	1.0500	-4.545%	20	626	+263.810%
2025-07-10	1.1000	1.1000	1.1000	1.1000	-4.348%	10	626	+247.273%
2025-07-09	1.1500	1.1500	1.1500	1.1500	-14.815%	15	616	+232.174%
2025-07-07	1.1500	1.3500	1.1500	1.3500	-1.460%	145	616	+182.963%
2025-07-03	1.3700	1.3700	1.3700	1.3700	+6.202%	10	614	+178.832%
2025-07-01	1.3700	1.3700	1.2900	1.2900	0.000%	22	615	+196.124%
2025-06-30	1.2900	1.2900	1.2900	1.2900	-9.790%	2	615	+196.124%
2025-06-26	1.4000	1.4300	1.4000	1.4300	-4.667%	5	613	+167.133%
2025-06-24	1.5000	1.5000	1.5000	1.5000	0.000%	109	609	+154.667%
2025-06-10	1.5000	1.5000	1.5000	1.5000	-5.063%	4	509	+154.667%
2025-06-09	1.5800	1.5800	1.5800	1.5800	-4.242%	2	506	+141.772%
2025-06-06	1.6000	1.6500	1.6000	1.6500	0.000%	8	506	+131.515%
2025-06-05	1.6500	1.6500	1.6500	1.6500	-8.333%	1	506	+131.515%
2025-06-04	1.8000	1.8000	1.8000	1.8000	+1.695%	2	506	+112.222%
2025-06-03	1.7700	1.7700	1.7700	1.7700	-11.500%	1	506	+115.819%
2025-06-02	1.7800	2.0000	1.7800	2.0000	+9.890%	3	506	+91.000%
2025-05-29	1.8200	1.8200	1.8200	1.8200	-5.699%	5	507	+109.890%
2025-05-23	2.2400	2.2400	1.9300	1.9300	-10.233%	10	504	+97.927%
2025-05-22	2.3500	2.3500	2.1500	2.1500	+7.500%	10	504	+77.674%
2025-05-21	1.7000	2.0000	1.6000	2.0000	+36.054%	8	504	+91.000%
2025-05-14	1.4700	1.4700	1.4700	1.4700	-21.390%	7	504	+159.864%
2025-05-08	1.8400	1.9600	1.7500	1.8700	-1.579%	10	504	+104.278%
2025-05-06	1.9000	1.9000	1.9000	1.9000	+11.765%	10	504	+101.053%
2025-05-05	1.7000	1.7000	1.7000	1.7000	+0.592%	10	504	+124.706%
2025-05-02	1.5800	1.6900	1.5800	1.6900	+1.807%	30	504	+126.036%
2025-04-09	2.7000	2.7000	1.6600	1.6600	-13.542%	15	495	+130.120%
2025-04-08	1.9200	1.9200	1.9200	1.9200	-2.538%	3	480	+98.958%
2025-04-07	1.5000	3.1700	1.5000	1.9700	+13.218%	23	480	+93.909%
2025-04-04	1.6000	1.7400	1.6000	1.7400	+20.833%	28	474	+119.540%
2025-04-01	1.4500	1.4500	1.4400	1.4400	+2.857%	50	474	+165.278%
2025-03-26	1.4000	1.4000	1.4000	1.4000	+6.870%	50	424	+172.857%
2025-03-24	1.3100	1.3100	1.3100	1.3100	-6.429%	3	374	+191.603%
2025-03-20	1.4500	1.4600	1.4000	1.4000	-7.895%	51	371	+172.857%
2025-03-19	1.5200	1.5200	1.5000	1.5200	-1.935%	50	321	+151.316%
2025-03-17	1.5500	1.5500	1.5500	1.5500	+12.319%	25	273	+146.452%
2025-03-14	1.3800	1.3800	1.3800	1.3800	-8.000%	2	248	+176.812%
2025-03-12	1.5000	1.5000	1.5000	1.5000	+3.448%	2	248	+154.667%
2025-03-10	1.4500	1.4500	1.4500	1.4500	-3.333%	25	248	+163.448%
2025-03-07	1.5000	1.5000	1.5000	1.5000	-5.063%	100	223	+154.667%
2025-03-06	1.6000	1.6000	1.5800	1.5800	0.000%	53	173	+141.772%
2025-03-05	1.6000	1.6000	1.5800	1.5800	+26.400%	100	127	+141.772%
2025-02-25	1.2500	1.2500	1.2500	1.2500	0.000%	9	77	+205.600%
2025-02-24	1.5000	1.5000	1.2500	1.2500	-10.072%	11	68	+205.600%
2025-02-21	1.3000	1.3900	1.2700	1.3900	+31.132%	54	57	+174.820%
2025-02-12	1.0600	1.0600	1.0600	1.0600	-15.873%	1	30	+260.377%
2025-01-28	1.2600	1.2600	1.2600	1.2600	+9.565%	4	29	+203.175%
2025-01-27	1.1900	1.1900	1.0800	1.1500	-8.000%	8	29	+232.174%
2025-01-10	1.2500	1.2500	1.2500	1.2500	-3.846%	2	21	+205.600%
2024-10-04	0.9500	1.3000	0.9500	1.3000	+8.333%	4	20	+193.846%
2024-09-24	1.2000	1.2000	1.2000	1.2000	-26.380%	8	18	+218.333%
2024-09-16	1.5000	1.6300	1.5000	1.6300	0.000%	10	10	+134.356%