Dark

ABR20280121P10
ABR Jan 21 2028 10.00 Put (ABR280121P00010000)
option OPRA

EOD

Jun 30, 2026

5.10-1.734%(-0.09)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	5.1000	5.1000	5.1000	5.1000	-1.734%	15	1,324	0.000%
2026-06-22	5.1900	5.1900	5.1900	5.1900	+1.170%	1	1,314	-1.734%
2026-06-12	5.0800	5.1400	5.0800	5.1300	-3.208%	22	1,313	-0.585%
2026-06-03	5.3000	5.3000	5.3000	5.3000	+4.950%	1	1,291	-3.774%
2026-05-28	5.2000	5.2000	4.8500	5.0500	+2.020%	65	1,291	+0.990%
2026-05-27	4.9300	5.0000	4.8000	4.9500	-2.750%	208	1,316	+3.030%
2026-05-15	5.0000	5.0900	5.0000	5.0900	+6.042%	6	1,414	+0.196%
2026-05-13	4.8000	5.1000	4.8000	4.8000	+1.053%	24	1,419	+6.250%
2026-05-12	4.7500	4.7500	4.7500	4.7500	+14.458%	1	1,401	+7.368%
2026-05-11	3.8500	4.3000	3.8500	4.1500	+6.959%	8	1,401	+22.892%
2026-05-08	4.0000	4.0500	3.8000	3.8800	+0.779%	239	1,399	+31.443%
2026-05-07	3.7000	4.0500	3.6000	3.8500	+1.316%	181	1,219	+32.468%
2026-05-06	3.7000	4.1000	3.6000	3.8000	-5.000%	375	1,222	+34.211%
2026-05-05	4.1500	4.2500	3.8500	4.0000	0.000%	311	1,246	+27.500%
2026-05-04	3.9000	4.2500	3.7000	4.0000	-1.235%	443	1,226	+27.500%
2026-05-01	3.8000	4.2500	3.8000	4.0500	+3.846%	204	1,238	+25.926%
2026-04-30	4.2500	4.3000	3.6000	3.9000	-4.878%	382	1,238	+30.769%
2026-04-29	3.8000	4.2500	3.7500	4.1000	+4.326%	380	1,269	+24.390%
2026-04-28	3.7000	4.1500	3.5000	3.9300	-2.963%	299	1,272	+29.771%
2026-04-27	3.9000	4.2000	3.7000	4.0500	-3.571%	227	1,282	+25.926%
2026-04-24	3.8000	4.3000	3.8000	4.2000	+1.205%	74	1,289	+21.429%
2026-04-23	3.7000	4.1500	3.7000	4.1500	+10.667%	11	1,286	+22.892%
2026-04-22	3.7200	3.8500	3.5000	3.7500	+1.351%	20	1,284	+36.000%
2026-04-21	3.6000	3.7000	3.5000	3.7000	-8.642%	4	1,274	+37.838%
2026-04-20	3.8500	4.2500	3.8500	4.0500	-1.220%	22	1,274	+25.926%
2026-04-16	4.2500	4.2500	4.1000	4.1000	+0.244%	20	1,274	+24.390%
2026-04-15	4.1100	4.1300	4.0600	4.0900	-3.765%	29	1,278	+24.694%
2026-04-14	3.9500	4.2500	3.8500	4.2500	-0.701%	6	1,275	+20.000%
2026-04-13	4.1500	4.6000	4.1500	4.2800	-0.465%	28	1,275	+19.159%
2026-04-10	4.1500	4.5000	4.0000	4.3000	-3.371%	185	1,274	+18.605%
2026-04-09	4.2500	4.6000	4.2000	4.4500	+1.598%	85	1,262	+14.607%
2026-04-08	4.2500	4.5000	4.2500	4.3800	-2.667%	54	1,258	+16.438%
2026-04-07	4.3000	4.5500	4.3000	4.5000	+2.273%	66	1,251	+13.333%
2026-04-06	4.1000	4.5500	4.0000	4.4000	0.000%	294	1,245	+15.909%
2026-04-02	4.4000	4.6000	4.2500	4.4000	+7.317%	24	1,265	+15.909%
2026-04-01	3.8000	4.3500	3.8000	4.1000	-5.747%	171	1,265	+24.390%
2026-03-31	4.0500	4.5500	4.0500	4.3500	0.000%	354	1,228	+17.241%
2026-03-30	4.3000	4.5500	4.1000	4.3500	+1.163%	152	1,222	+17.241%
2026-03-27	4.0000	4.4000	4.0000	4.3000	+1.655%	42	1,236	+18.605%
2026-03-26	4.0500	4.4000	3.9500	4.2300	-2.535%	119	1,235	+20.567%
2026-03-25	3.9000	4.5000	3.9000	4.3400	+0.930%	659	1,234	+17.512%
2026-03-24	3.8500	4.4000	3.8000	4.3000	+2.381%	495	1,103	+18.605%
2026-03-23	3.9500	4.2500	3.7500	4.2000	-1.176%	352	898	+21.429%
2026-03-20	3.8500	4.2500	3.8500	4.2500	+9.819%	36	780	+20.000%
2026-03-19	3.8500	4.1200	3.7500	3.8700	-3.250%	63	768	+31.783%
2026-03-18	3.8500	4.1000	3.7500	4.0000	+2.564%	44	746	+27.500%
2026-03-17	3.7500	4.0500	3.7000	3.9000	-3.704%	70	740	+30.769%
2026-03-16	3.8000	4.0600	3.7500	4.0500	+1.250%	50	728	+25.926%
2026-03-13	3.7000	4.0500	3.7000	4.0000	+2.564%	6	725	+27.500%
2026-03-12	3.8500	4.0000	3.6000	3.9000	-2.500%	146	725	+30.769%
2026-03-11	3.6500	4.0500	3.6500	4.0000	+5.263%	88	708	+27.500%
2026-03-10	3.8100	4.0000	3.5000	3.8000	-15.556%	148	702	+34.211%
2026-02-26	4.7500	4.8000	4.5000	4.5000	+7.656%	33	665	+13.333%
2026-02-25	4.6000	4.8500	4.1800	4.1800	-9.130%	52	656	+22.010%
2026-02-24	4.6000	4.7500	4.3000	4.6000	+2.222%	64	656	+10.870%
2026-02-23	4.5000	4.7000	4.3000	4.5000	-3.433%	60	631	+13.333%
2026-02-20	3.9200	4.6600	3.9200	4.6600	+3.097%	310	610	+9.442%
2026-02-19	4.4500	4.7000	4.1400	4.5200	+0.444%	411	510	+12.832%
2026-02-18	4.4000	4.6000	4.1000	4.5000	+0.223%	237	339	+13.333%
2026-02-17	4.4000	4.5200	4.3000	4.4900	+7.416%	77	225	+13.586%
2026-02-13	4.1500	4.2500	4.0000	4.1800	+5.823%	196	99	+22.010%
2026-01-15	3.9500	3.9500	3.9500	3.9500	+12.857%	10	99	+29.114%
2026-01-12	3.5000	3.5000	3.5000	3.5000	-18.605%	1	89	+45.714%
2026-01-09	4.3000	4.3000	4.3000	4.3000	+30.303%	1	88	+18.605%
2025-12-31	3.3000	3.3000	3.3000	3.3000	-17.500%	3	84	+54.545%
2025-12-18	2.7500	4.0000	2.7500	4.0000	+26.582%	2	84	+27.500%
2025-12-17	3.1600	3.1600	3.1600	3.1600	-8.406%	2	82	+61.392%
2025-12-02	3.7000	3.7000	3.4500	3.4500	-3.900%	8	80	+47.826%
2025-11-19	3.5900	3.5900	3.5900	3.5900	-10.250%	1	74	+42.061%
2025-11-18	4.0000	4.0000	4.0000	4.0000	+14.286%	1	73	+27.500%
2025-11-13	3.5000	3.5000	3.5000	3.5000	+9.375%	2	72	+45.714%
2025-11-12	3.2200	3.2200	3.2000	3.2000	+3.226%	30	70	+59.375%
2025-11-03	2.9800	3.1000	2.8200	3.1000	+4.730%	12	28	+64.516%
2025-10-31	2.7500	2.9600	2.7500	2.9600	+34.545%	18	28	+72.297%
2025-10-21	2.0000	2.2200	2.0000	2.2000	-1.786%	5	10	+131.818%
2025-10-20	2.0000	2.2400	2.0000	2.2400	+12.000%	3	5	+127.679%
2025-10-09	2.0000	2.0000	2.0000	2.0000	+72.414%	1	2	+155.000%
2025-10-03	1.1600	1.1600	1.1600	1.1600	-56.554%	1	1	+339.655%
2025-10-01	2.6700	2.6700	2.6700	2.6700	0.000%	1	1	+91.011%