Dark

ABR20280121C5
ABR Jan 21 2028 5.00 Call (ABR280121C00005000)
option OPRA

EOD

Sep 24, 2026

0.40000.000%(0.0000)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4500	0.4500	0.3500	0.4000	0.000%	200	5,425	0.000%
2026-09-23	0.4600	0.4600	0.4000	0.4000	-20.000%	167	5,319	0.000%
2026-09-22	0.5500	0.5500	0.5000	0.5000	+19.048%	136	5,159	-20.000%
2026-09-21	0.4500	0.4700	0.4000	0.4200	-4.545%	682	5,058	-4.762%
2026-09-18	0.5500	0.5500	0.4200	0.4400	-4.348%	25	4,450	-9.091%
2026-09-17	0.5500	0.5500	0.4600	0.4600	-16.364%	11	4,437	-13.043%
2026-09-16	0.5700	0.7200	0.5500	0.5500	-8.333%	65	4,435	-27.273%
2026-09-15	0.6000	0.6000	0.6000	0.6000	-7.692%	4	4,378	-33.333%
2026-09-14	0.6500	0.6500	0.6500	0.6500	-16.667%	18	4,377	-38.462%
2026-09-11	0.7000	0.7800	0.6100	0.7800	+11.429%	37	4,374	-48.718%
2026-09-10	0.7000	0.7000	0.7000	0.7000	-6.667%	50	4,337	-42.857%
2026-09-09	0.7500	0.8000	0.7500	0.7500	-6.250%	62	4,331	-46.667%
2026-09-08	0.8000	0.8000	0.8000	0.8000	-12.088%	1	4,271	-50.000%
2026-09-04	0.8500	0.9100	0.8300	0.9100	0.000%	204	4,094	-56.044%
2026-09-03	0.9000	0.9500	0.9000	0.9100	+19.737%	29	4,094	-56.044%
2026-09-02	1.1000	1.1000	0.7600	0.7600	+8.571%	8	4,091	-47.368%
2026-09-01	0.7000	0.7000	0.7000	0.7000	-12.500%	2	4,083	-42.857%
2026-08-31	0.9000	0.9000	0.8000	0.8000	-11.111%	18	4,083	-50.000%
2026-08-28	0.9000	0.9000	0.9000	0.9000	+12.500%	27	4,069	-55.556%
2026-08-27	0.9000	0.9000	0.8000	0.8000	-13.043%	329	4,069	-50.000%
2026-08-26	1.1300	1.1300	0.9200	0.9200	+2.222%	3	3,930	-56.522%
2026-08-25	0.9200	0.9500	0.8700	0.9000	0.000%	698	3,929	-55.556%
2026-08-24	1.1000	1.1000	0.9000	0.9000	-5.263%	8	3,807	-55.556%
2026-08-21	0.9500	0.9500	0.9300	0.9500	+1.064%	202	3,799	-57.895%
2026-08-19	0.9600	0.9600	0.9400	0.9400	+11.905%	2	3,808	-57.447%
2026-08-18	0.8400	0.8400	0.8400	0.8400	-1.176%	100	3,809	-52.381%
2026-08-17	0.8500	0.8500	0.8500	0.8500	-10.526%	10	3,709	-52.941%
2026-08-14	1.3800	1.3800	0.9500	0.9500	+5.556%	97	3,699	-57.895%
2026-08-13	1.0200	1.0200	0.8800	0.9000	-5.263%	236	3,624	-55.556%
2026-08-12	0.9500	0.9500	0.9500	0.9500	-9.524%	95	3,414	-57.895%
2026-08-11	1.0500	1.0500	1.0500	1.0500	+5.000%	10	3,362	-61.905%
2026-08-07	0.9000	1.0000	0.9000	1.0000	+11.111%	16	3,362	-60.000%
2026-08-06	0.9000	0.9000	0.9000	0.9000	+3.448%	1	3,366	-55.556%
2026-08-05	0.9000	0.9000	0.8700	0.8700	-8.421%	3	3,366	-54.023%
2026-08-04	0.9300	0.9500	0.9000	0.9500	+14.458%	107	3,369	-57.895%
2026-08-03	0.8300	0.8300	0.8300	0.8300	+27.692%	2	3,315	-51.807%
2026-07-31	0.7700	0.7700	0.6500	0.6500	-10.959%	20	3,314	-38.462%
2026-07-30	0.7900	0.7900	0.6700	0.7300	-15.116%	31	3,299	-45.205%
2026-07-28	0.9000	0.9000	0.8500	0.8600	+14.667%	3	3,288	-53.488%
2026-07-24	0.8000	0.8000	0.7500	0.7500	-3.846%	13	3,285	-46.667%
2026-07-23	0.8000	0.8000	0.7800	0.7800	-13.333%	106	3,288	-48.718%
2026-07-22	0.8800	0.9000	0.8800	0.9000	+2.273%	26	3,234	-55.556%
2026-07-21	0.9100	0.9500	0.8800	0.8800	-7.368%	4	3,208	-54.545%
2026-07-17	0.9500	0.9500	0.9500	0.9500	+5.556%	1	3,204	-57.895%
2026-07-16	0.9000	0.9000	0.9000	0.9000	+5.882%	40	3,203	-55.556%
2026-07-14	0.9000	0.9000	0.8500	0.8500	+3.659%	150	3,243	-52.941%
2026-07-13	0.8500	0.8500	0.6500	0.8200	-7.865%	121	3,113	-51.220%
2026-07-08	0.8900	0.8900	0.8900	0.8900	+4.706%	3	2,998	-55.056%
2026-07-07	0.8500	0.9100	0.8500	0.8500	-10.526%	505	3,001	-52.941%
2026-07-06	0.9500	0.9700	0.9000	0.9500	-13.636%	65	2,496	-57.895%
2026-07-02	1.1000	1.1000	1.1000	1.1000	0.000%	20	2,415	-63.636%
2026-06-30	1.1000	1.1500	1.1000	1.1000	-21.429%	563	2,415	-63.636%
2026-06-29	1.0900	1.4000	1.0900	1.4000	+40.000%	3	2,351	-71.429%
2026-06-26	0.9000	1.0000	0.9000	1.0000	+17.647%	2	2,350	-60.000%
2026-06-25	0.9500	1.0000	0.8500	0.8500	-15.000%	502	2,351	-52.941%
2026-06-24	1.0000	1.0200	0.9700	1.0000	+4.167%	11	1,852	-60.000%
2026-06-23	0.9500	1.0200	0.9400	0.9600	+6.667%	79	1,852	-58.333%
2026-06-22	1.0000	1.0000	0.9000	0.9000	+5.882%	25	1,852	-55.556%
2026-06-17	1.0000	1.0000	0.8500	0.8500	-22.727%	96	1,847	-52.941%
2026-06-16	1.1000	1.1000	1.1000	1.1000	+2.804%	50	1,812	-63.636%
2026-06-15	1.0500	1.0800	1.0500	1.0700	+1.905%	6	1,769	-62.617%
2026-06-12	1.0500	1.0500	1.0500	1.0500	+10.526%	1	1,763	-61.905%
2026-06-11	0.9500	0.9500	0.9500	0.9500	-5.000%	1	1,763	-57.895%
2026-06-10	1.0500	1.0500	1.0000	1.0000	-9.091%	34	1,764	-60.000%
2026-06-09	1.1000	1.2200	1.1000	1.1000	+5.769%	29	1,730	-63.636%
2026-06-05	1.1000	1.1400	1.0400	1.0400	-5.455%	76	1,713	-61.538%
2026-06-03	1.1500	1.2000	1.1000	1.1000	-4.348%	73	1,669	-63.636%
2026-06-02	1.3700	1.3700	1.1500	1.1500	-4.167%	13	1,596	-65.217%
2026-06-01	1.3500	1.3500	1.2000	1.2000	-8.397%	105	1,592	-66.667%
2026-05-29	1.4000	1.4000	1.3100	1.3100	+0.769%	17	1,491	-69.466%
2026-05-28	1.2500	1.3100	1.2000	1.3000	0.000%	54	1,492	-69.231%
2026-05-27	1.2800	1.3000	1.2800	1.3000	+13.043%	19	1,486	-69.231%
2026-05-26	1.3000	1.3400	1.1500	1.1500	-11.538%	24	1,499	-65.217%
2026-05-22	1.3500	1.3500	1.3000	1.3000	-3.704%	3	1,478	-69.231%
2026-05-21	1.3500	1.3500	1.3500	1.3500	+6.299%	1	1,479	-70.370%
2026-05-20	1.2800	1.3200	1.2000	1.2700	0.000%	28	1,479	-68.504%
2026-05-19	1.1500	1.4000	1.1500	1.2700	-18.065%	11	1,465	-68.504%
2026-05-18	1.4000	1.6500	1.4000	1.5500	+15.672%	18	1,465	-74.194%
2026-05-15	1.2500	1.3600	1.2200	1.3400	+3.077%	11	1,465	-70.149%
2026-05-14	1.3500	1.3500	1.3000	1.3000	-3.704%	139	1,456	-69.231%
2026-05-13	1.3500	1.4000	1.2800	1.3500	-4.255%	240	922	-70.370%
2026-05-12	1.8500	1.8900	1.3000	1.4100	-27.692%	592	922	-71.631%
2026-05-11	2.1700	2.1700	1.9100	1.9500	-25.287%	174	922	-79.487%
2026-05-08	2.4800	2.6100	2.4300	2.6100	-18.692%	15	779	-84.674%
2026-05-07	3.3000	3.4900	3.2100	3.2100	+0.312%	7	781	-87.539%
2026-05-06	3.2000	3.2000	3.2000	3.2000	+14.286%	3	778	-87.500%
2026-04-29	2.8000	2.8000	2.8000	2.8000	-6.667%	1	781	-85.714%
2026-04-27	3.0000	3.0000	3.0000	3.0000	+0.334%	1	780	-86.667%
2026-04-24	2.9900	2.9900	2.9900	2.9900	-6.270%	50	779	-86.622%
2026-04-21	3.3600	3.3600	3.1900	3.1900	+10.000%	4	727	-87.461%
2026-04-17	2.9000	2.9000	2.9000	2.9000	0.000%	1	727	-86.207%
2026-04-16	2.9000	2.9000	2.9000	2.9000	+1.754%	1	727	-86.207%
2026-04-14	2.8500	2.8800	2.8500	2.8500	+14.000%	508	726	-85.965%
2026-04-13	2.5000	2.5000	2.5000	2.5000	-1.961%	1	729	-84.000%
2026-04-08	2.5500	2.5500	2.5500	2.5500	+3.659%	2	728	-84.314%
2026-03-31	2.4600	2.4600	2.4600	2.4600	-10.545%	2	726	-83.740%
2026-03-26	2.7500	2.7500	2.7500	2.7500	-3.846%	1	724	-85.455%
2026-03-19	2.8900	2.8900	2.8600	2.8600	+4.000%	2	723	-86.014%
2026-03-18	3.1000	3.1000	2.7500	2.7500	-6.143%	4	721	-85.455%
2026-03-17	2.9300	2.9300	2.9300	2.9300	-3.300%	1	717	-86.348%
2026-03-11	3.1100	3.1600	3.0200	3.0300	+1.000%	23	717	-86.799%
2026-03-10	3.1500	3.1500	3.0000	3.0000	-28.741%	28	710	-86.667%
2026-03-09	3.2500	4.2100	3.2500	4.2100	+15.342%	9,391	684	-90.499%
2026-03-06	3.6500	3.6500	3.6500	3.6500	+9.610%	1	688	-89.041%
2026-03-03	3.3300	3.3300	3.3300	3.3300	-4.857%	2	687	-87.988%
2026-03-02	3.6000	3.6000	3.5000	3.5000	+40.000%	4	689	-88.571%
2026-02-27	2.5000	2.5000	2.5000	2.5000	+9.170%	10	690	-84.000%
2026-02-26	2.2600	2.3200	2.1900	2.2900	+4.091%	6	700	-82.533%
2026-02-25	2.2500	2.2500	2.2000	2.2000	-6.383%	3	691	-81.818%
2026-02-24	2.3600	2.3600	2.3500	2.3500	-4.082%	9	691	-82.979%
2026-02-23	2.4200	2.5000	2.4200	2.4500	+0.823%	28	682	-83.673%
2026-02-18	2.6000	2.6000	2.4300	2.4300	+3.846%	5	654	-83.539%
2026-02-17	2.6200	2.6200	2.3100	2.3400	-16.129%	110	649	-82.906%
2026-02-13	2.8300	2.8300	2.7900	2.7900	+16.250%	2	539	-85.663%
2026-02-12	2.5000	2.5000	2.4000	2.4000	-20.000%	85	539	-83.333%
2026-02-09	2.7500	3.0000	2.7500	3.0000	0.000%	12	454	-86.667%
2026-02-04	2.7500	3.0000	2.7500	3.0000	+13.208%	20	442	-86.667%
2026-02-02	2.6500	2.6500	2.6500	2.6500	0.000%	4	452	-84.906%
2026-01-30	2.6500	2.7600	2.5000	2.6500	-11.667%	64	448	-84.906%
2026-01-28	3.0000	3.0000	3.0000	3.0000	+7.143%	15	386	-86.667%
2026-01-27	2.8000	2.8000	2.8000	2.8000	0.000%	1	372	-85.714%
2026-01-26	2.8000	2.8000	2.7000	2.8000	-0.356%	18	371	-85.714%
2026-01-23	2.8500	2.8500	2.8100	2.8100	+2.182%	89	353	-85.765%
2026-01-14	2.7500	2.7500	2.7500	2.7500	-8.333%	1	265	-85.455%
2026-01-09	3.0000	3.0000	3.0000	3.0000	+1.695%	1	265	-86.667%
2025-12-30	2.9500	2.9500	2.9300	2.9500	-1.993%	32	265	-86.441%
2025-12-29	3.0500	3.0500	3.0100	3.0100	+5.614%	7	293	-86.711%
2025-12-23	2.9700	2.9700	2.7600	2.8500	-0.350%	5	286	-85.965%
2025-12-22	1.1000	2.9900	1.1000	2.8600	-9.206%	248	281	-86.014%
2025-12-19	3.1500	3.1500	3.1500	3.1500	-9.483%	5	43	-87.302%
2025-12-16	3.4500	3.4800	3.4500	3.4800	-0.571%	10	38	-88.506%
2025-12-15	3.5000	3.5500	3.5000	3.5000	-11.392%	25	28	-88.571%
2025-12-02	4.0000	4.0000	3.9500	3.9500	+1.282%	2	13	-89.873%
2025-12-01	4.0000	4.0000	3.9000	3.9000	+14.706%	4	11	-89.744%
2025-11-24	3.4000	3.4000	3.4000	3.4000	0.000%	7	7	-88.235%