Dark

ABR20280121C8
ABR Jan 21 2028 8.00 Call (ABR280121C00008000)
option OPRA

EOD

Sep 24, 2026

0.1400+16.667%(+0.0200)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0900	0.1400	0.0900	0.1400	+16.667%	41	3,595	0.000%
2026-09-23	0.1200	0.1200	0.1200	0.1200	-20.000%	4	3,555	+16.667%
2026-09-22	0.1500	0.2000	0.1500	0.1500	+25.000%	39	3,555	-6.667%
2026-09-21	0.1000	0.1200	0.1000	0.1200	-7.692%	6	3,535	+16.667%
2026-09-18	0.1400	0.1400	0.1300	0.1300	-13.333%	3	3,533	+7.692%
2026-09-17	0.1500	0.1500	0.1500	0.1500	-25.000%	2	3,530	-6.667%
2026-09-14	0.2000	0.2000	0.2000	0.2000	-13.043%	7	3,528	-30.000%
2026-09-11	0.2800	0.2800	0.2300	0.2300	+4.545%	2	3,528	-39.130%
2026-09-09	0.2200	0.2200	0.2200	0.2200	+10.000%	1	3,526	-36.364%
2026-09-08	0.2300	0.2300	0.2000	0.2000	0.000%	19	3,526	-30.000%
2026-09-04	0.2000	0.2000	0.2000	0.2000	0.000%	1	3,515	-30.000%
2026-09-03	0.2200	0.2200	0.2000	0.2000	-20.000%	100	3,515	-30.000%
2026-09-02	0.2500	0.3000	0.2300	0.2500	+25.000%	10	3,505	-44.000%
2026-08-31	0.2500	0.2500	0.1800	0.2000	-23.077%	19	3,502	-30.000%
2026-08-28	0.2000	0.3000	0.2000	0.2600	+30.000%	15	3,496	-46.154%
2026-08-27	0.2000	0.2000	0.2000	0.2000	-13.043%	1	3,497	-30.000%
2026-08-26	0.2300	0.2300	0.2300	0.2300	+15.000%	1	3,497	-39.130%
2026-08-25	0.2000	0.2000	0.2000	0.2000	-20.000%	2	3,496	-30.000%
2026-08-24	0.2500	0.2700	0.2000	0.2500	0.000%	186	3,495	-44.000%
2026-08-21	0.2700	0.2700	0.2500	0.2500	0.000%	20	3,463	-44.000%
2026-08-20	0.2500	0.2500	0.2500	0.2500	-7.407%	11	3,443	-44.000%
2026-08-19	0.2600	0.2700	0.2600	0.2700	-10.000%	17	3,433	-48.148%
2026-08-18	0.3000	0.3000	0.3000	0.3000	+11.111%	1	3,423	-53.333%
2026-08-14	0.2500	0.2700	0.2500	0.2700	+8.000%	17	3,423	-48.148%
2026-08-13	0.2500	0.2500	0.2500	0.2500	0.000%	5	3,423	-44.000%
2026-08-12	0.2800	0.2800	0.2500	0.2500	-24.242%	107	3,423	-44.000%
2026-08-11	0.3000	0.3300	0.3000	0.3300	+22.222%	43	3,418	-57.576%
2026-08-07	0.2700	0.2700	0.2700	0.2700	-6.897%	1	3,417	-48.148%
2026-08-06	0.3100	0.3100	0.2700	0.2900	+16.000%	160	3,417	-51.724%
2026-08-05	0.2500	0.2500	0.2500	0.2500	-16.667%	1	3,395	-44.000%
2026-08-04	0.3000	0.3000	0.3000	0.3000	+36.364%	100	3,395	-53.333%
2026-08-03	0.2500	0.2500	0.2200	0.2200	0.000%	3	3,295	-36.364%
2026-07-31	0.2500	0.2500	0.2200	0.2200	-4.348%	5	3,295	-36.364%
2026-07-30	0.2600	0.2600	0.2300	0.2300	-14.815%	4	3,296	-39.130%
2026-07-29	0.2700	0.2700	0.2700	0.2700	-10.000%	3	3,293	-48.148%
2026-07-28	0.3000	0.3000	0.3000	0.3000	+42.857%	5	3,296	-53.333%
2026-07-23	0.2500	0.2500	0.2100	0.2100	-8.696%	537	3,291	-33.333%
2026-07-22	0.2500	0.2500	0.2000	0.2300	-8.000%	12	2,838	-39.130%
2026-07-21	0.2500	0.3500	0.2500	0.2500	0.000%	100	2,838	-44.000%
2026-07-20	0.2500	0.2600	0.2500	0.2500	+13.636%	25	2,800	-44.000%
2026-07-17	0.2500	0.2500	0.2200	0.2200	-26.667%	3	2,800	-36.364%
2026-07-16	0.3000	0.3000	0.2700	0.3000	+11.111%	52	2,798	-53.333%
2026-07-14	0.2500	0.2700	0.2500	0.2700	+8.000%	4	2,747	-48.148%
2026-07-13	0.2500	0.2500	0.2500	0.2500	-10.714%	66	2,746	-44.000%
2026-07-10	0.3000	0.3000	0.2800	0.2800	-9.677%	2	2,720	-50.000%
2026-07-08	0.3100	0.3100	0.3100	0.3100	-11.429%	10	2,718	-54.839%
2026-07-06	0.3500	0.3500	0.3500	0.3500	0.000%	1	2,708	-60.000%
2026-07-02	0.2500	0.3500	0.2500	0.3500	+6.061%	53	2,657	-60.000%
2026-07-01	0.3400	0.3400	0.3300	0.3300	-10.811%	20	2,657	-57.576%
2026-06-29	0.2700	0.3700	0.2700	0.3700	0.000%	56	2,637	-62.162%
2026-06-26	0.4000	0.4000	0.3500	0.3700	+15.625%	31	2,638	-62.162%
2026-06-25	0.3200	0.3200	0.3200	0.3200	-20.000%	1	2,610	-56.250%
2026-06-24	0.3500	0.4000	0.3500	0.4000	+33.333%	501	2,610	-65.000%
2026-06-23	0.4000	0.4000	0.3000	0.3000	-9.091%	3	2,471	-53.333%
2026-06-22	0.4000	0.4000	0.3200	0.3300	-10.811%	23	2,469	-57.576%
2026-06-18	0.3400	0.3700	0.3400	0.3700	-7.500%	2	2,461	-62.162%
2026-06-17	0.4000	0.4000	0.4000	0.4000	+17.647%	10	2,461	-65.000%
2026-06-16	0.3500	0.3500	0.3400	0.3400	-2.857%	11	2,451	-58.824%
2026-06-15	0.4000	0.4000	0.3500	0.3500	-5.405%	22	2,451	-60.000%
2026-06-12	0.3500	0.4000	0.3500	0.3700	+5.714%	8	2,451	-62.162%
2026-06-11	0.3500	0.3500	0.3500	0.3500	0.000%	16	2,448	-60.000%
2026-06-10	0.4000	0.4000	0.3500	0.3500	-12.500%	19	2,448	-60.000%
2026-06-09	0.4400	0.4500	0.4000	0.4000	0.000%	41	2,445	-65.000%
2026-06-08	0.3500	0.4000	0.3500	0.4000	+14.286%	31	2,456	-65.000%
2026-06-05	0.3500	0.4000	0.3500	0.3500	-25.532%	19	2,457	-60.000%
2026-06-04	0.5000	0.5000	0.4700	0.4700	+17.500%	44	2,456	-70.213%
2026-06-03	0.4500	0.4500	0.4000	0.4000	0.000%	2	2,416	-65.000%
2026-06-02	0.3000	0.4000	0.3000	0.4000	-11.111%	2	2,416	-65.000%
2026-06-01	0.4500	0.5000	0.4000	0.4500	-10.000%	148	2,416	-68.889%
2026-05-29	0.4800	0.5000	0.4800	0.5000	+21.951%	13	2,373	-72.000%
2026-05-27	0.3600	0.4100	0.3600	0.4100	-4.651%	11	2,368	-65.854%
2026-05-26	0.4500	0.5100	0.4300	0.4300	+22.857%	12	2,368	-67.442%
2026-05-22	0.3500	0.3500	0.3500	0.3500	-20.455%	1	2,371	-60.000%
2026-05-21	0.4400	0.4400	0.4400	0.4400	+2.326%	70	2,301	-68.182%
2026-05-20	0.4300	0.4300	0.4300	0.4300	-4.444%	20	2,301	-67.442%
2026-05-19	0.5400	0.5400	0.4500	0.4500	-8.163%	70	2,237	-68.889%
2026-05-18	0.4500	0.5000	0.4500	0.4900	-2.000%	43	2,237	-71.429%
2026-05-15	0.3900	0.5000	0.3900	0.5000	+11.111%	64	2,237	-72.000%
2026-05-14	0.4400	0.5500	0.4400	0.4500	0.000%	152	2,182	-68.889%
2026-05-13	0.4800	0.5200	0.4500	0.4500	-10.000%	182	2,106	-68.889%
2026-05-12	0.7000	0.7000	0.4700	0.5000	-35.065%	396	2,106	-72.000%
2026-05-11	0.8500	0.9000	0.7400	0.7700	-18.947%	90	2,106	-81.818%
2026-05-08	0.8000	1.0600	0.8000	0.9500	-29.630%	220	2,128	-85.263%
2026-05-07	1.3600	1.3600	1.3500	1.3500	+28.571%	34	2,136	-89.630%
2026-05-04	1.0700	1.0700	1.0500	1.0500	-4.545%	13	2,135	-86.667%
2026-04-30	1.1000	1.1900	1.1000	1.1000	+10.000%	7	2,133	-87.273%
2026-04-29	1.1800	1.1800	1.0000	1.0000	-13.043%	12	2,133	-86.000%
2026-04-28	1.1500	1.1500	1.1500	1.1500	0.000%	1	2,128	-87.826%
2026-04-22	1.2000	1.2500	1.1500	1.1500	-8.000%	103	2,189	-87.826%
2026-04-21	1.2500	1.2500	1.2000	1.2500	+19.048%	56	2,291	-88.800%
2026-04-20	1.0500	1.0500	1.0500	1.0500	0.000%	6	2,291	-86.667%
2026-04-17	1.1400	1.1500	1.0200	1.0500	-4.545%	28	2,289	-86.667%
2026-04-16	1.1000	1.1000	1.1000	1.1000	-1.786%	5	2,286	-87.273%
2026-04-15	1.2000	1.2000	1.1100	1.1200	-1.754%	61	2,281	-87.500%
2026-04-14	1.0500	1.1400	1.0500	1.1400	+10.680%	2	2,235	-87.719%
2026-04-13	1.0300	1.0300	1.0200	1.0300	+10.753%	3	2,233	-86.408%
2026-04-10	1.0000	1.0000	0.9300	0.9300	-2.105%	16	2,230	-84.946%
2026-04-09	0.9500	0.9500	0.9500	0.9500	+7.955%	10	2,219	-85.263%
2026-04-08	1.0000	1.0000	0.8800	0.8800	-4.348%	19	2,209	-84.091%
2026-04-07	0.9200	0.9200	0.9200	0.9200	+2.222%	10	2,200	-84.783%
2026-04-02	0.9500	0.9500	0.9000	0.9000	-10.000%	12	2,198	-84.444%
2026-04-01	1.0000	1.0000	1.0000	1.0000	-1.961%	1	2,198	-86.000%
2026-03-31	0.9900	1.0200	0.9900	1.0200	+13.333%	719	2,198	-86.275%
2026-03-30	0.9500	1.0200	0.9000	0.9000	+2.273%	144	2,198	-84.444%
2026-03-27	1.0000	1.0700	0.8800	0.8800	-14.563%	35	2,117	-84.091%
2026-03-25	1.0000	1.0500	0.9500	1.0300	+8.421%	28	2,111	-86.408%
2026-03-24	1.0000	1.0000	0.9500	0.9500	-13.636%	28	2,086	-85.263%
2026-03-23	1.0300	1.1000	1.0300	1.1000	-12.698%	21	2,058	-87.273%
2026-03-20	1.2600	1.2600	1.2600	1.2600	+9.565%	1	2,037	-88.889%
2026-03-19	1.1500	1.1500	1.1500	1.1500	0.000%	100	2,036	-87.826%
2026-03-18	1.1500	1.1500	1.1500	1.1500	-4.167%	1	1,936	-87.826%
2026-03-17	1.2000	1.2000	1.2000	1.2000	+12.150%	10	1,936	-88.333%
2026-03-16	1.1800	1.1800	1.0700	1.0700	-8.547%	11	1,936	-86.916%
2026-03-13	1.1700	1.1700	1.1700	1.1700	-2.500%	1	1,935	-88.034%
2026-03-11	1.1500	1.2800	1.1000	1.2000	+2.564%	27	1,935	-88.333%
2026-03-10	1.2600	1.2600	1.1700	1.1700	-16.429%	12	1,925	-88.034%
2026-03-05	1.4000	1.4000	1.4000	1.4000	-16.168%	1	1,917	-90.000%
2026-03-04	1.4700	1.6700	1.3900	1.6700	+33.600%	172	1,917	-91.617%
2026-03-03	1.1000	1.2500	1.1000	1.2500	-3.846%	7	2,013	-88.800%
2026-03-02	1.0600	1.3000	1.0600	1.3000	+16.071%	181	2,013	-89.231%
2026-02-27	0.9000	1.1700	0.8900	1.1200	+49.333%	44	2,024	-87.500%
2026-02-25	0.8000	0.8000	0.6800	0.7500	-11.765%	79	1,915	-81.333%
2026-02-24	1.0000	1.0100	0.8100	0.8500	-27.966%	29	1,915	-83.529%
2026-02-23	1.2100	1.2100	0.8000	1.1800	+28.261%	26	1,920	-88.136%
2026-02-20	0.9400	0.9600	0.7500	0.9200	+5.747%	150	1,904	-84.783%
2026-02-19	0.9000	0.9700	0.7900	0.8700	-1.136%	114	1,779	-83.908%
2026-02-18	0.8000	0.8800	0.8000	0.8800	+11.392%	31	1,779	-84.091%
2026-02-17	1.0100	1.0100	0.7900	0.7900	-20.202%	147	1,748	-82.278%
2026-02-13	0.9500	0.9900	0.8200	0.9900	+22.222%	37	1,566	-85.859%
2026-02-12	1.0000	1.0000	0.7900	0.8100	-8.989%	58	1,566	-82.716%
2026-02-11	0.9300	0.9300	0.8900	0.8900	-10.101%	105	1,508	-84.270%
2026-02-10	0.9900	0.9900	0.9900	0.9900	+4.211%	2	1,403	-85.859%
2026-02-06	1.0000	1.0000	0.9500	0.9500	-9.524%	3	1,401	-85.263%
2026-02-05	1.1600	1.1600	1.0500	1.0500	+16.667%	7	1,398	-86.667%
2026-02-03	0.9000	0.9000	0.9000	0.9000	-10.000%	2	1,391	-84.444%
2026-02-02	1.0000	1.0000	1.0000	1.0000	0.000%	51	1,389	-86.000%
2026-01-30	0.9500	1.0000	0.9500	1.0000	0.000%	16	1,338	-86.000%
2026-01-28	1.1000	1.1000	1.0000	1.0000	-4.762%	21	1,322	-86.000%
2026-01-27	1.0500	1.0700	1.0000	1.0500	+5.000%	60	1,302	-86.667%
2026-01-26	1.1200	1.1200	0.9700	1.0000	-19.355%	78	1,302	-86.000%
2026-01-21	1.2000	1.2400	1.2000	1.2400	-5.344%	5	1,272	-88.710%
2026-01-20	1.4900	1.4900	1.2800	1.3100	-2.239%	40	1,267	-89.313%
2026-01-16	1.3400	1.3400	1.3400	1.3400	+7.200%	50	1,228	-89.552%
2026-01-15	1.6200	1.6200	1.2500	1.2500	+19.048%	3	1,228	-88.800%
2026-01-12	1.0500	1.0500	1.0500	1.0500	0.000%	1	1,229	-86.667%
2026-01-09	1.3500	1.3500	1.0500	1.0500	+5.000%	63	1,230	-86.667%
2026-01-08	1.0000	1.0000	1.0000	1.0000	-4.762%	2	1,167	-86.000%
2026-01-07	1.1500	1.1500	1.0500	1.0500	-8.696%	4	1,165	-86.667%
2026-01-02	1.2000	1.2000	1.1500	1.1500	-2.542%	3	1,163	-87.826%
2025-12-24	1.0500	1.1800	1.0200	1.1800	+7.273%	73	1,101	-88.136%
2025-12-23	1.1000	1.1000	1.1000	1.1000	0.000%	1	1,101	-87.273%
2025-12-22	1.1500	1.2900	1.1000	1.1000	-4.348%	74	1,100	-87.273%
2025-12-19	1.2300	1.2800	1.1000	1.1500	-5.738%	101	1,026	-87.826%
2025-12-18	1.2500	1.2900	1.1500	1.2200	-2.400%	157	929	-88.525%
2025-12-17	1.2500	1.2500	1.2500	1.2500	-6.716%	22	892	-88.800%
2025-12-15	1.5200	1.5200	1.3200	1.3400	-21.637%	481	870	-89.552%
2025-12-12	2.1400	2.1400	1.7100	1.7100	0.000%	6	389	-91.813%
2025-12-11	1.7100	1.7100	1.7100	1.7100	+4.908%	1	383	-91.813%
2025-12-05	1.6500	1.6500	1.6300	1.6300	-13.757%	2	384	-91.411%
2025-12-03	1.8000	1.8900	1.7000	1.8900	+8.000%	5	384	-92.593%
2025-12-02	1.6000	1.7500	1.6000	1.7500	+16.667%	2	382	-92.000%
2025-12-01	1.7000	1.7000	1.5000	1.5000	-28.571%	259	382	-90.667%
2025-11-26	2.1000	2.1000	2.1000	2.1000	+4.478%	1	122	-93.333%
2025-11-24	2.0100	2.0100	2.0100	2.0100	+43.571%	2	122	-93.035%
2025-11-20	4.9500	4.9500	1.4000	1.4000	-9.677%	39	120	-90.000%
2025-11-14	1.5500	1.7000	1.5500	1.5500	+3.333%	49	85	-90.968%
2025-11-07	1.7500	1.7500	1.5000	1.5000	-18.919%	42	67	-90.667%
2025-11-05	1.8500	1.8500	1.8500	1.8500	0.000%	1	25	-92.432%
2025-11-04	1.9000	1.9000	1.8500	1.8500	-5.128%	2	24	-92.432%
2025-11-03	1.9500	1.9500	1.9500	1.9500	-11.364%	1	21	-92.821%
2025-10-31	2.0000	2.2200	2.0000	2.2000	-45.813%	21	21	-93.636%
2025-10-08	4.0600	4.0600	4.0600	4.0600	0.000%	1	1	-96.552%