Dark

ABR20280121P5
ABR Jan 21 2028 5.00 Put (ABR280121P00005000)
option OPRA

EOD

Jul 1, 2026

1.270.000%(0.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.2700	1.2700	1.2700	1.2700	0.000%	5	1,189	0.000%
2026-06-30	1.2700	1.2700	1.2700	1.2700	-2.308%	3	1,184	0.000%
2026-06-29	1.3000	1.3000	1.3000	1.3000	+1.563%	20	1,181	-2.308%
2026-06-26	1.3000	1.3000	1.2800	1.2800	-2.290%	2	1,161	-0.781%
2026-06-24	1.3100	1.3100	1.3100	1.3100	-10.274%	1	1,161	-3.053%
2026-06-23	1.4500	1.4600	1.4500	1.4600	+8.148%	3	1,162	-13.014%
2026-06-22	1.3600	1.3800	1.3500	1.3500	-10.000%	8	1,159	-5.926%
2026-06-17	1.5000	1.5000	1.5000	1.5000	+9.489%	23	1,161	-15.333%
2026-06-15	1.3500	1.3700	1.3400	1.3700	+1.481%	4	1,160	-7.299%
2026-06-12	1.3600	1.3600	1.3500	1.3500	-4.930%	3	1,156	-5.926%
2026-06-11	1.3500	1.4500	1.3500	1.4200	+10.078%	31	1,153	-10.563%
2026-06-10	1.2900	1.2900	1.2900	1.2900	-7.857%	3	1,123	-1.550%
2026-06-09	1.2800	1.4000	1.2800	1.4000	-2.098%	19	1,123	-9.286%
2026-06-05	1.4300	1.4300	1.4300	1.4300	+2.143%	10	1,108	-11.189%
2026-06-03	1.4000	1.4000	1.3500	1.4000	+5.263%	16	1,098	-9.286%
2026-06-02	1.3000	1.3500	1.3000	1.3300	+4.724%	7	1,087	-4.511%
2026-06-01	1.2500	1.3000	1.2500	1.2700	+4.098%	6	1,083	0.000%
2026-05-29	1.2200	1.2200	1.2200	1.2200	-2.400%	4	1,081	+4.098%
2026-05-28	1.2500	1.2500	1.2000	1.2500	-3.846%	59	1,077	+1.600%
2026-05-27	1.7300	1.7300	1.2000	1.3000	+4.000%	6	1,022	-2.308%
2026-05-22	1.2500	1.2500	1.2500	1.2500	+4.167%	11	1,006	+1.600%
2026-05-20	1.2000	1.2000	1.2000	1.2000	+20.000%	9	1,006	+5.833%
2026-05-18	1.0000	1.0000	1.0000	1.0000	-19.355%	10	987	+27.000%
2026-05-15	1.1600	1.2400	1.1600	1.2400	+3.333%	5	987	+2.419%
2026-05-13	1.2000	1.2500	1.0700	1.2000	+1.695%	83	983	+5.833%
2026-05-12	1.0700	1.1800	1.0300	1.1800	+19.192%	111	958	+7.627%
2026-05-11	0.9500	1.0400	0.9500	0.9900	+23.750%	25	958	+28.283%
2026-05-08	0.8000	0.8000	0.8000	0.8000	-13.978%	1	960	+58.750%
2026-05-07	0.8500	0.9400	0.8500	0.9300	+3.333%	16	960	+36.559%
2026-05-06	0.8900	0.9500	0.8900	0.9000	-5.263%	14	959	+41.111%
2026-05-01	0.9500	0.9500	0.9500	0.9500	+2.151%	1	968	+33.684%
2026-04-30	0.9300	0.9300	0.9300	0.9300	-7.000%	1	968	+36.559%
2026-04-29	0.9700	1.0000	0.9700	1.0000	+1.010%	5	968	+27.000%
2026-04-28	0.9900	0.9900	0.9900	0.9900	-1.000%	7	969	+28.283%
2026-04-23	0.9700	1.2700	0.9700	1.0000	+17.647%	13	962	+27.000%
2026-04-22	0.9400	0.9400	0.8000	0.8500	-15.000%	125	961	+49.412%
2026-04-14	0.9200	1.0000	0.9200	1.0000	-6.542%	11	836	+27.000%
2026-04-13	1.0700	1.0700	1.0700	1.0700	0.000%	1	825	+18.692%
2026-04-10	1.0000	1.0900	1.0000	1.0700	-5.310%	5	824	+18.692%
2026-04-09	1.1300	1.1300	1.1300	1.1300	+7.619%	1	828	+12.389%
2026-04-06	1.0500	1.0500	1.0500	1.0500	-3.670%	1	829	+20.952%
2026-04-02	1.0500	1.0900	1.0500	1.0900	+9.000%	2	826	+16.514%
2026-04-01	1.0000	1.0000	1.0000	1.0000	-10.714%	4	826	+27.000%
2026-03-23	1.1200	1.1200	1.1200	1.1200	+8.738%	37	822	+13.393%
2026-03-20	1.0300	1.0300	1.0300	1.0300	+5.102%	1	825	+23.301%
2026-03-19	1.0700	1.0700	0.9800	0.9800	-2.000%	3	824	+29.592%
2026-03-13	1.0300	1.0300	1.0000	1.0000	+5.263%	4	825	+27.000%
2026-03-12	0.9500	0.9500	0.9500	0.9500	-3.061%	3	829	+33.684%
2026-03-11	0.9700	0.9800	0.9700	0.9800	-2.970%	4	826	+29.592%
2026-03-10	1.0100	1.0100	1.0100	1.0100	+27.848%	20	822	+25.743%
2026-03-04	0.7900	0.7900	0.7900	0.7900	-24.762%	5	842	+60.759%
2026-02-27	1.0500	1.0500	1.0500	1.0500	-9.483%	10	842	+20.952%
2026-02-25	1.1600	1.1600	1.1600	1.1600	+0.870%	1	841	+9.483%
2026-02-24	1.1500	1.1500	1.1500	1.1500	+4.545%	1	841	+10.435%
2026-02-23	1.1000	1.1000	1.1000	1.1000	0.000%	2	840	+15.455%
2026-02-20	1.1000	1.1000	1.1000	1.1000	-4.348%	2	838	+15.455%
2026-02-19	1.0200	1.1700	1.0200	1.1500	+11.650%	25	836	+10.435%
2026-02-18	1.1000	1.1000	1.0300	1.0300	-8.850%	6	811	+23.301%
2026-02-17	1.0400	1.1300	1.0400	1.1300	+2.727%	10	805	+12.389%
2026-02-05	1.1000	1.1000	1.1000	1.1000	-8.333%	25	795	+15.455%
2026-02-03	1.2000	1.2000	1.2000	1.2000	+7.143%	1	770	+5.833%
2026-01-30	0.8500	1.1200	0.8500	1.1200	+8.738%	4	769	+13.393%
2026-01-29	0.8400	1.0500	0.8400	1.0300	+10.753%	40	765	+23.301%
2026-01-27	0.9300	0.9300	0.9300	0.9300	-13.084%	3	745	+36.559%
2026-01-26	1.1000	1.1000	1.0700	1.0700	+7.000%	230	742	+18.692%
2026-01-23	1.0000	1.0000	1.0000	1.0000	-5.660%	3	712	+27.000%
2026-01-21	1.0600	1.0600	1.0600	1.0600	+23.256%	75	712	+19.811%
2026-01-20	0.9900	0.9900	0.8600	0.8600	-18.868%	5	712	+47.674%
2026-01-12	1.0600	1.0600	1.0600	1.0600	+6.000%	5	717	+19.811%
2026-01-09	1.0000	1.0000	1.0000	1.0000	+5.263%	1	712	+27.000%
2026-01-08	1.1200	1.1200	0.9500	0.9500	0.000%	2	711	+33.684%
2026-01-06	0.7100	1.0400	0.7100	0.9500	+5.556%	366	709	+33.684%
2026-01-05	0.9000	0.9000	0.9000	0.9000	-25.000%	1	354	+41.111%
2026-01-02	0.9400	1.2000	0.9400	1.2000	+17.647%	5	354	+5.833%
2025-12-30	1.1000	1.1000	1.0200	1.0200	+2.000%	6	353	+24.510%
2025-12-24	1.0100	1.0100	1.0000	1.0000	-4.762%	51	296	+27.000%
2025-12-22	1.1000	1.1000	1.0500	1.0500	0.000%	11	296	+20.952%
2025-12-17	1.0500	1.0500	1.0500	1.0500	+23.529%	10	285	+20.952%
2025-12-15	0.8500	0.8500	0.8500	0.8500	-5.556%	1	275	+49.412%
2025-12-05	0.9000	0.9000	0.9000	0.9000	-13.462%	1	276	+41.111%
2025-12-03	1.0400	1.0400	1.0400	1.0400	+23.810%	22	275	+22.115%
2025-12-01	0.8400	0.8400	0.8400	0.8400	+18.310%	1	275	+51.190%
2025-11-25	0.7400	0.7400	0.7100	0.7100	-24.468%	100	275	+78.873%
2025-11-24	0.8600	0.9400	0.8600	0.9400	-7.843%	9	175	+35.106%
2025-11-21	0.8400	1.0200	0.8400	1.0200	+13.333%	30	173	+24.510%
2025-11-20	0.8700	0.9000	0.8700	0.9000	-10.000%	21	143	+41.111%
2025-11-17	0.8300	1.0000	0.8300	1.0000	+11.111%	42	122	+27.000%
2025-11-14	0.9400	0.9400	0.9000	0.9000	+12.500%	46	82	+41.111%
2025-11-12	0.8000	0.8000	0.8000	0.8000	+5.263%	40	36	+58.750%
2025-11-06	0.7600	0.7600	0.7600	0.7600	+8.571%	24	36	+67.105%
2025-10-31	0.7000	0.7000	0.7000	0.7000	+27.273%	3	12	+81.429%
2025-10-21	0.5000	0.5500	0.5000	0.5500	-1.786%	5	9	+130.909%
2025-10-17	0.4400	0.6700	0.4400	0.5600	+30.233%	3	4	+126.786%
2025-10-09	0.4300	0.4300	0.4300	0.4300	0.000%	1	1	+195.349%