Dark

ABR20280121C10
ABR Jan 21 2028 10.00 Call (ABR280121C00010000)
option OPRA

EOD

Sep 21, 2026

0.0500-50.000%(-0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0500	0.0500	0.0500	0.0500	-50.000%	5	1,138	0.000%
2026-09-11	0.1000	0.1000	0.1000	0.1000	+25.000%	3	1,138	-50.000%
2026-09-09	0.0800	0.0800	0.0800	0.0800	-20.000%	25	1,138	-37.500%
2026-09-04	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,139	-50.000%
2026-08-31	0.1000	0.1000	0.1000	0.1000	0.000%	16	1,139	-50.000%
2026-08-28	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,139	-50.000%
2026-08-27	0.1000	0.1000	0.1000	0.1000	0.000%	5	1,139	-50.000%
2026-08-25	0.1000	0.1000	0.1000	0.1000	+100.000%	2	1,134	-50.000%
2026-08-24	0.1100	0.1400	0.0500	0.0500	-50.000%	8	1,132	0.000%
2026-08-19	0.1000	0.1000	0.1000	0.1000	-50.000%	1	1,131	-50.000%
2026-08-06	0.2000	0.2000	0.2000	0.2000	+33.333%	40	1,131	-75.000%
2026-08-03	0.1500	0.1500	0.1500	0.1500	+50.000%	7	1,131	-66.667%
2026-07-30	0.1400	0.1400	0.1000	0.1000	-33.333%	10	1,131	-50.000%
2026-07-28	0.1500	0.1500	0.1500	0.1500	-11.765%	40	1,131	-66.667%
2026-07-22	0.1700	0.1700	0.1700	0.1700	+70.000%	1	1,131	-70.588%
2026-07-21	0.1500	0.1500	0.1000	0.1000	0.000%	62	1,131	-50.000%
2026-07-20	0.1000	0.1200	0.1000	0.1000	-41.176%	23	1,132	-50.000%
2026-07-06	0.1700	0.1700	0.1700	0.1700	-15.000%	1	1,153	-70.588%
2026-07-01	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,153	-75.000%
2026-06-30	0.2300	0.2300	0.2000	0.2000	+17.647%	6	1,153	-75.000%
2026-06-29	0.2500	0.2500	0.1700	0.1700	+13.333%	2	1,153	-70.588%
2026-06-22	0.2300	0.2300	0.1500	0.1500	-31.818%	5	1,152	-66.667%
2026-06-16	0.2300	0.2300	0.2200	0.2200	+10.000%	2	1,153	-77.273%
2026-06-12	0.2000	0.2000	0.2000	0.2000	-20.000%	3	1,152	-75.000%
2026-06-11	0.2500	0.2500	0.2500	0.2500	+4.167%	3	1,155	-80.000%
2026-06-10	0.2400	0.2400	0.2400	0.2400	+9.091%	2	1,155	-79.167%
2026-06-08	0.3000	0.3000	0.2200	0.2200	-12.000%	2	1,153	-77.273%
2026-06-05	0.2000	0.2500	0.2000	0.2500	-54.545%	4	1,153	-80.000%
2026-06-04	0.5500	0.5500	0.5500	0.5500	+120.000%	25	1,149	-90.909%
2026-06-03	0.2500	0.2500	0.2500	0.2500	-16.667%	1	1,126	-80.000%
2026-05-29	0.2900	0.3000	0.2900	0.3000	+20.000%	4	1,127	-83.333%
2026-05-28	0.3800	0.3800	0.2500	0.2500	-10.714%	49	1,124	-80.000%
2026-05-26	0.3500	0.3500	0.2000	0.2800	+12.000%	13	1,125	-82.143%
2026-05-22	0.2500	0.2500	0.2500	0.2500	-3.846%	2	1,119	-80.000%
2026-05-21	0.2500	0.3100	0.2500	0.2600	+4.000%	27	1,133	-80.769%
2026-05-19	0.3200	0.3200	0.2500	0.2500	0.000%	86	1,133	-80.000%
2026-05-18	0.3500	0.3500	0.2000	0.2500	-32.432%	48	1,123	-80.000%
2026-05-15	0.2500	0.3700	0.2300	0.3700	+37.037%	5	1,123	-86.486%
2026-05-14	0.2700	0.2700	0.2700	0.2700	+8.000%	2	1,122	-81.481%
2026-05-13	0.3000	0.3000	0.2000	0.2500	-19.355%	23	1,124	-80.000%
2026-05-12	0.3500	0.5500	0.3100	0.3100	-26.190%	5	1,124	-83.871%
2026-05-11	0.4500	0.4500	0.4200	0.4200	-23.636%	8	1,124	-88.095%
2026-05-08	0.5600	0.5600	0.5500	0.5500	-26.667%	2	1,124	-90.909%
2026-05-07	0.7700	0.7700	0.7500	0.7500	+7.143%	150	1,124	-93.333%
2026-05-06	0.7000	0.7000	0.7000	0.7000	+9.375%	1	1,074	-92.857%
2026-04-30	0.6400	0.6400	0.6400	0.6400	+12.281%	25	1,073	-92.188%
2026-04-29	0.5700	0.5700	0.5700	0.5700	-5.000%	6	1,048	-91.228%
2026-04-28	0.6000	0.6000	0.6000	0.6000	-7.692%	100	1,048	-91.667%
2026-04-27	0.6700	0.6700	0.6500	0.6500	+8.333%	13	948	-92.308%
2026-04-24	0.5100	0.6000	0.5100	0.6000	-7.692%	88	948	-91.667%
2026-04-22	0.6500	0.6500	0.6500	0.6500	+6.557%	1	946	-92.308%
2026-04-21	0.5000	0.6900	0.5000	0.6100	+10.909%	3	944	-91.803%
2026-04-20	0.6000	0.6000	0.5500	0.5500	0.000%	19	944	-90.909%
2026-04-17	0.5500	0.5500	0.5500	0.5500	-8.333%	1	939	-90.909%
2026-04-15	0.8000	0.8000	0.6000	0.6000	+9.091%	31	939	-91.667%
2026-04-13	0.5500	0.5500	0.5500	0.5500	+3.774%	2	926	-90.909%
2026-04-09	0.4500	0.5300	0.4500	0.5300	+6.000%	9	924	-90.566%
2026-04-07	0.5000	0.5000	0.5000	0.5000	0.000%	1	925	-90.000%
2026-04-02	0.4500	0.5000	0.4500	0.5000	-9.091%	8	920	-90.000%
2026-04-01	0.5500	0.5500	0.5500	0.5500	-19.118%	100	920	-90.909%
2026-03-26	0.3500	0.6800	0.3500	0.6800	+38.776%	2	820	-92.647%
2026-03-25	0.4900	0.4900	0.4900	0.4900	-18.333%	1	818	-89.796%
2026-03-24	0.5500	0.6000	0.5500	0.6000	-7.692%	70	818	-91.667%
2026-03-23	0.5500	0.6500	0.5500	0.6500	+12.069%	14	754	-92.308%
2026-03-20	0.5800	0.5800	0.5800	0.5800	+23.404%	1	744	-91.379%
2026-03-19	0.6600	0.6600	0.4500	0.4700	-32.857%	43	744	-89.362%
2026-03-18	0.6000	0.7000	0.5900	0.7000	+25.000%	155	749	-92.857%
2026-03-16	0.5600	0.5600	0.5600	0.5600	-20.000%	1	640	-91.071%
2026-03-11	0.6500	0.7000	0.5000	0.7000	+7.692%	30	641	-92.857%
2026-03-05	0.6800	0.6800	0.6500	0.6500	-5.797%	11	621	-92.308%
2026-03-04	0.7400	0.7800	0.6500	0.6900	+9.524%	63	620	-92.754%
2026-02-27	0.6300	0.6300	0.6300	0.6300	+61.538%	6	649	-92.063%
2026-02-26	0.4300	0.4300	0.3900	0.3900	0.000%	11	649	-87.179%
2026-02-25	0.4000	0.4100	0.3900	0.3900	-18.750%	53	647	-87.179%
2026-02-24	0.4800	0.4800	0.4800	0.4800	-5.882%	2	647	-89.583%
2026-02-20	0.4400	0.6200	0.3700	0.5100	+27.500%	21	646	-90.196%
2026-02-19	0.5000	0.5800	0.3600	0.4000	-18.367%	92	636	-87.500%
2026-02-18	0.4900	0.4900	0.4900	0.4900	+13.953%	20	606	-89.796%
2026-02-13	0.4800	0.4800	0.4300	0.4300	-8.511%	42	586	-88.372%
2026-02-12	0.5000	0.5000	0.4500	0.4700	-6.000%	13	586	-89.362%
2026-02-11	0.5500	0.5500	0.5000	0.5000	-7.407%	35	583	-90.000%
2026-02-02	0.5400	0.5400	0.5400	0.5400	-10.000%	10	583	-90.741%
2026-01-27	0.6000	0.6000	0.6000	0.6000	+20.000%	1	583	-91.667%
2026-01-26	0.5600	0.5600	0.5000	0.5000	-16.667%	20	582	-90.000%
2026-01-23	0.5000	0.6000	0.5000	0.6000	-10.448%	11	585	-91.667%
2026-01-21	0.6600	0.6800	0.5100	0.6700	-4.286%	187	585	-92.537%
2026-01-20	0.6500	0.7000	0.6500	0.7000	-12.500%	11	598	-92.857%
2026-01-16	0.7900	0.8000	0.7200	0.8000	+23.077%	56	609	-93.750%
2026-01-15	0.6900	0.6900	0.6500	0.6500	-9.722%	102	609	-92.308%
2026-01-14	0.7200	0.7200	0.7200	0.7200	+24.138%	2	607	-93.056%
2026-01-13	0.5900	0.5900	0.5800	0.5800	+16.000%	2	605	-91.379%
2026-01-09	0.5700	0.6300	0.5000	0.5000	-23.077%	5	605	-90.000%
2026-01-08	0.5700	0.6500	0.5700	0.6500	+1.563%	22	601	-92.308%
2026-01-07	0.6400	0.6400	0.6400	0.6400	+6.667%	1	601	-92.188%
2026-01-05	0.5900	0.7000	0.5900	0.6000	+100.000%	70	530	-91.667%
2026-01-02	0.5000	0.5000	0.3000	0.3000	-51.613%	11	530	-83.333%
2025-12-29	0.6200	0.6200	0.6200	0.6200	-7.463%	15	526	-91.935%
2025-12-26	0.6700	0.6700	0.6700	0.6700	+34.000%	1	511	-92.537%
2025-12-24	0.5000	0.5000	0.5000	0.5000	-23.077%	40	490	-90.000%
2025-12-23	0.6500	0.6500	0.6500	0.6500	0.000%	1	490	-92.308%
2025-12-22	0.6500	0.6500	0.6500	0.6500	0.000%	1	490	-92.308%
2025-12-17	0.6500	0.6500	0.6500	0.6500	-18.750%	10	490	-92.308%
2025-12-16	0.8000	0.8000	0.8000	0.8000	+6.667%	25	490	-93.750%
2025-12-15	0.7500	0.7500	0.7500	0.7500	-27.184%	100	465	-93.333%
2025-12-11	1.0300	1.0300	1.0300	1.0300	+13.187%	50	441	-95.146%
2025-12-10	0.7500	0.9200	0.7500	0.9100	-4.211%	100	391	-94.505%
2025-12-04	0.9500	0.9500	0.9500	0.9500	+11.765%	5	366	-94.737%
2025-12-02	0.9400	0.9400	0.8500	0.8500	-15.000%	40	361	-94.118%
2025-12-01	1.0000	1.0000	1.0000	1.0000	+42.857%	200	350	-95.000%
2025-11-19	0.8200	0.9900	0.7000	0.7000	-12.500%	85	150	-92.857%
2025-11-18	0.7000	0.8000	0.7000	0.8000	+6.667%	13	77	-93.750%
2025-11-17	1.0000	1.0000	0.7000	0.7500	-10.714%	11	65	-93.333%
2025-11-14	0.7500	0.8400	0.7500	0.8400	+10.526%	6	55	-94.048%
2025-11-10	0.8100	0.8100	0.7400	0.7600	-9.524%	40	55	-93.421%
2025-11-07	0.8400	0.8400	0.8400	0.8400	-5.618%	1	15	-94.048%
2025-11-06	0.8900	0.8900	0.8900	0.8900	-6.316%	3	14	-94.382%
2025-11-05	0.9500	0.9500	0.9500	0.9500	+11.765%	2	14	-94.737%
2025-11-03	0.9300	0.9300	0.8500	0.8500	-64.583%	2	13	-94.118%
2025-10-09	2.4000	2.4000	2.4000	2.4000	-7.692%	10	13	-97.917%
2025-10-01	2.6000	2.6000	2.6000	2.6000	+2.767%	5	8	-98.077%
2025-09-30	2.5000	2.5500	2.5000	2.5300	0.000%	3	3	-98.024%