Dark

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

EOD

Jun 30, 2026

1.10-21.429%(-0.30)563

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.1000	1.1500	1.1000	1.1000	-21.429%	563	2,415	0.000%
2026-06-29	1.0900	1.4000	1.0900	1.4000	+40.000%	3	2,351	-21.429%
2026-06-26	0.9000	1.0000	0.9000	1.0000	+17.647%	2	2,350	+10.000%
2026-06-25	0.9500	1.0000	0.8500	0.8500	-15.000%	502	2,351	+29.412%
2026-06-24	1.0000	1.0200	0.9700	1.0000	+4.167%	11	1,852	+10.000%
2026-06-23	0.9500	1.0200	0.9400	0.9600	+6.667%	79	1,852	+14.583%
2026-06-22	1.0000	1.0000	0.9000	0.9000	+5.882%	25	1,852	+22.222%
2026-06-17	1.0000	1.0000	0.8500	0.8500	-22.727%	96	1,847	+29.412%
2026-06-16	1.1000	1.1000	1.1000	1.1000	+2.804%	50	1,812	0.000%
2026-06-15	1.0500	1.0800	1.0500	1.0700	+1.905%	6	1,769	+2.804%
2026-06-12	1.0500	1.0500	1.0500	1.0500	+10.526%	1	1,763	+4.762%
2026-06-11	0.9500	0.9500	0.9500	0.9500	-5.000%	1	1,763	+15.789%
2026-06-10	1.0500	1.0500	1.0000	1.0000	-9.091%	34	1,764	+10.000%
2026-06-09	1.1000	1.2200	1.1000	1.1000	+5.769%	29	1,730	0.000%
2026-06-05	1.1000	1.1400	1.0400	1.0400	-5.455%	76	1,713	+5.769%
2026-06-03	1.1500	1.2000	1.1000	1.1000	-4.348%	73	1,669	0.000%
2026-06-02	1.3700	1.3700	1.1500	1.1500	-4.167%	13	1,596	-4.348%
2026-06-01	1.3500	1.3500	1.2000	1.2000	-8.397%	105	1,592	-8.333%
2026-05-29	1.4000	1.4000	1.3100	1.3100	+0.769%	17	1,491	-16.031%
2026-05-28	1.2500	1.3100	1.2000	1.3000	0.000%	54	1,492	-15.385%
2026-05-27	1.2800	1.3000	1.2800	1.3000	+13.043%	19	1,486	-15.385%
2026-05-26	1.3000	1.3400	1.1500	1.1500	-11.538%	24	1,499	-4.348%
2026-05-22	1.3500	1.3500	1.3000	1.3000	-3.704%	3	1,478	-15.385%
2026-05-21	1.3500	1.3500	1.3500	1.3500	+6.299%	1	1,479	-18.519%
2026-05-20	1.2800	1.3200	1.2000	1.2700	0.000%	28	1,479	-13.386%
2026-05-19	1.1500	1.4000	1.1500	1.2700	-18.065%	11	1,465	-13.386%
2026-05-18	1.4000	1.6500	1.4000	1.5500	+15.672%	18	1,465	-29.032%
2026-05-15	1.2500	1.3600	1.2200	1.3400	+3.077%	11	1,465	-17.910%
2026-05-14	1.3500	1.3500	1.3000	1.3000	-3.704%	139	1,456	-15.385%
2026-05-13	1.3500	1.4000	1.2800	1.3500	-4.255%	240	922	-18.519%
2026-05-12	1.8500	1.8900	1.3000	1.4100	-27.692%	592	922	-21.986%
2026-05-11	2.1700	2.1700	1.9100	1.9500	-25.287%	174	922	-43.590%
2026-05-08	2.4800	2.6100	2.4300	2.6100	-18.692%	15	779	-57.854%
2026-05-07	3.3000	3.4900	3.2100	3.2100	+0.312%	7	781	-65.732%
2026-05-06	3.2000	3.2000	3.2000	3.2000	+14.286%	3	778	-65.625%
2026-04-29	2.8000	2.8000	2.8000	2.8000	-6.667%	1	781	-60.714%
2026-04-27	3.0000	3.0000	3.0000	3.0000	+0.334%	1	780	-63.333%
2026-04-24	2.9900	2.9900	2.9900	2.9900	-6.270%	50	779	-63.211%
2026-04-21	3.3600	3.3600	3.1900	3.1900	+10.000%	4	727	-65.517%
2026-04-17	2.9000	2.9000	2.9000	2.9000	0.000%	1	727	-62.069%
2026-04-16	2.9000	2.9000	2.9000	2.9000	+1.754%	1	727	-62.069%
2026-04-14	2.8500	2.8800	2.8500	2.8500	+14.000%	508	726	-61.404%
2026-04-13	2.5000	2.5000	2.5000	2.5000	-1.961%	1	729	-56.000%
2026-04-08	2.5500	2.5500	2.5500	2.5500	+3.659%	2	728	-56.863%
2026-03-31	2.4600	2.4600	2.4600	2.4600	-10.545%	2	726	-55.285%
2026-03-26	2.7500	2.7500	2.7500	2.7500	-3.846%	1	724	-60.000%
2026-03-19	2.8900	2.8900	2.8600	2.8600	+4.000%	2	723	-61.538%
2026-03-18	3.1000	3.1000	2.7500	2.7500	-6.143%	4	721	-60.000%
2026-03-17	2.9300	2.9300	2.9300	2.9300	-3.300%	1	717	-62.457%
2026-03-11	3.1100	3.1600	3.0200	3.0300	+1.000%	23	717	-63.696%
2026-03-10	3.1500	3.1500	3.0000	3.0000	-28.741%	28	710	-63.333%
2026-03-09	3.2500	4.2100	3.2500	4.2100	+15.342%	9,391	684	-73.872%
2026-03-06	3.6500	3.6500	3.6500	3.6500	+9.610%	1	688	-69.863%
2026-03-03	3.3300	3.3300	3.3300	3.3300	-4.857%	2	687	-66.967%
2026-03-02	3.6000	3.6000	3.5000	3.5000	+40.000%	4	689	-68.571%
2026-02-27	2.5000	2.5000	2.5000	2.5000	+9.170%	10	690	-56.000%
2026-02-26	2.2600	2.3200	2.1900	2.2900	+4.091%	6	700	-51.965%
2026-02-25	2.2500	2.2500	2.2000	2.2000	-6.383%	3	691	-50.000%
2026-02-24	2.3600	2.3600	2.3500	2.3500	-4.082%	9	691	-53.191%
2026-02-23	2.4200	2.5000	2.4200	2.4500	+0.823%	28	682	-55.102%
2026-02-18	2.6000	2.6000	2.4300	2.4300	+3.846%	5	654	-54.733%
2026-02-17	2.6200	2.6200	2.3100	2.3400	-16.129%	110	649	-52.991%
2026-02-13	2.8300	2.8300	2.7900	2.7900	+16.250%	2	539	-60.573%
2026-02-12	2.5000	2.5000	2.4000	2.4000	-20.000%	85	539	-54.167%
2026-02-09	2.7500	3.0000	2.7500	3.0000	0.000%	12	454	-63.333%
2026-02-04	2.7500	3.0000	2.7500	3.0000	+13.208%	20	442	-63.333%
2026-02-02	2.6500	2.6500	2.6500	2.6500	0.000%	4	452	-58.491%
2026-01-30	2.6500	2.7600	2.5000	2.6500	-11.667%	64	448	-58.491%
2026-01-28	3.0000	3.0000	3.0000	3.0000	+7.143%	15	386	-63.333%
2026-01-27	2.8000	2.8000	2.8000	2.8000	0.000%	1	372	-60.714%
2026-01-26	2.8000	2.8000	2.7000	2.8000	-0.356%	18	371	-60.714%
2026-01-23	2.8500	2.8500	2.8100	2.8100	+2.182%	89	353	-60.854%
2026-01-14	2.7500	2.7500	2.7500	2.7500	-8.333%	1	265	-60.000%
2026-01-09	3.0000	3.0000	3.0000	3.0000	+1.695%	1	265	-63.333%
2025-12-30	2.9500	2.9500	2.9300	2.9500	-1.993%	32	265	-62.712%
2025-12-29	3.0500	3.0500	3.0100	3.0100	+5.614%	7	293	-63.455%
2025-12-23	2.9700	2.9700	2.7600	2.8500	-0.350%	5	286	-61.404%
2025-12-22	1.1000	2.9900	1.1000	2.8600	-9.206%	248	281	-61.538%
2025-12-19	3.1500	3.1500	3.1500	3.1500	-9.483%	5	43	-65.079%
2025-12-16	3.4500	3.4800	3.4500	3.4800	-0.571%	10	38	-68.391%
2025-12-15	3.5000	3.5500	3.5000	3.5000	-11.392%	25	28	-68.571%
2025-12-02	4.0000	4.0000	3.9500	3.9500	+1.282%	2	13	-72.152%
2025-12-01	4.0000	4.0000	3.9000	3.9000	+14.706%	4	11	-71.795%
2025-11-24	3.4000	3.4000	3.4000	3.4000	0.000%	7	7	-67.647%