Dark

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

EOD

Sep 23, 2026

1.65+17.857%(+0.25)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.6000	1.6500	1.6000	1.6500	+17.857%	89	1,449	0.000%
2026-09-22	1.4000	1.4000	1.4000	1.4000	-9.677%	2	1,445	+17.857%
2026-09-21	1.7000	1.7000	1.5500	1.5500	-3.125%	9	1,443	+6.452%
2026-09-18	1.5500	1.6600	1.5200	1.6000	+8.844%	57	1,437	+3.125%
2026-09-17	1.5100	1.5100	1.4700	1.4700	-2.000%	24	1,437	+12.245%
2026-09-16	1.7000	1.7000	1.4200	1.5000	+20.968%	27	1,415	+10.000%
2026-09-09	1.2400	1.2400	1.2400	1.2400	+24.000%	2	1,406	+33.065%
2026-09-08	1.0000	1.0000	1.0000	1.0000	-14.530%	1	1,404	+65.000%
2026-08-24	1.1500	1.2100	1.1500	1.1700	+4.464%	11	1,403	+41.026%
2026-08-21	1.1200	1.1200	1.1200	1.1200	-9.677%	1	1,397	+47.321%
2026-08-20	0.9200	1.2400	0.9200	1.2400	-0.800%	8	1,396	+33.065%
2026-08-18	1.3300	1.5000	1.2500	1.2500	-1.575%	13	1,388	+32.000%
2026-08-12	1.2300	1.2700	1.2300	1.2700	+10.435%	16	1,380	+29.921%
2026-08-11	1.1500	1.1500	1.1500	1.1500	-8.730%	2	1,364	+43.478%
2026-08-07	1.3400	1.3400	1.2600	1.2600	-3.077%	3	1,363	+30.952%
2026-08-06	1.6000	1.6000	1.2500	1.3000	+8.333%	14	1,363	+26.923%
2026-08-03	1.2000	1.2000	1.2000	1.2000	-17.241%	4	1,354	+37.500%
2026-07-31	1.5000	1.5000	1.4500	1.4500	+10.687%	59	1,354	+13.793%
2026-07-24	1.3100	1.3100	1.3100	1.3100	-6.429%	10	1,315	+25.954%
2026-07-20	1.2000	1.4000	1.2000	1.4000	+3.704%	2	1,305	+17.857%
2026-07-17	1.3000	1.3500	1.2500	1.3500	0.000%	85	1,304	+22.222%
2026-07-16	1.3500	1.3500	1.3500	1.3500	-10.000%	20	1,224	+22.222%
2026-07-14	1.5000	1.5000	1.5000	1.5000	-3.226%	2	1,244	+10.000%
2026-07-08	1.5000	1.5500	1.2200	1.5500	+6.164%	7	1,244	+6.452%
2026-07-07	1.5000	2.2700	1.4500	1.4600	+2.098%	29	1,238	+13.014%
2026-07-06	1.3900	1.4300	1.3900	1.4300	+2.143%	11	1,211	+15.385%
2026-07-02	1.2800	1.4000	1.2800	1.4000	+10.236%	111	1,189	+17.857%
2026-07-01	1.2700	1.2700	1.2700	1.2700	0.000%	5	1,189	+29.921%
2026-06-30	1.2700	1.2700	1.2700	1.2700	-2.308%	3	1,184	+29.921%
2026-06-29	1.3000	1.3000	1.3000	1.3000	+1.563%	20	1,181	+26.923%
2026-06-26	1.3000	1.3000	1.2800	1.2800	-2.290%	2	1,161	+28.906%
2026-06-24	1.3100	1.3100	1.3100	1.3100	-10.274%	1	1,161	+25.954%
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	+22.222%
2026-06-17	1.5000	1.5000	1.5000	1.5000	+9.489%	23	1,161	+10.000%
2026-06-15	1.3500	1.3700	1.3400	1.3700	+1.481%	4	1,160	+20.438%
2026-06-12	1.3600	1.3600	1.3500	1.3500	-4.930%	3	1,156	+22.222%
2026-06-11	1.3500	1.4500	1.3500	1.4200	+10.078%	31	1,153	+16.197%
2026-06-10	1.2900	1.2900	1.2900	1.2900	-7.857%	3	1,123	+27.907%
2026-06-09	1.2800	1.4000	1.2800	1.4000	-2.098%	19	1,123	+17.857%
2026-06-05	1.4300	1.4300	1.4300	1.4300	+2.143%	10	1,108	+15.385%
2026-06-03	1.4000	1.4000	1.3500	1.4000	+5.263%	16	1,098	+17.857%
2026-06-02	1.3000	1.3500	1.3000	1.3300	+4.724%	7	1,087	+24.060%
2026-06-01	1.2500	1.3000	1.2500	1.2700	+4.098%	6	1,083	+29.921%
2026-05-29	1.2200	1.2200	1.2200	1.2200	-2.400%	4	1,081	+35.246%
2026-05-28	1.2500	1.2500	1.2000	1.2500	-3.846%	59	1,077	+32.000%
2026-05-27	1.7300	1.7300	1.2000	1.3000	+4.000%	6	1,022	+26.923%
2026-05-22	1.2500	1.2500	1.2500	1.2500	+4.167%	11	1,006	+32.000%
2026-05-20	1.2000	1.2000	1.2000	1.2000	+20.000%	9	1,006	+37.500%
2026-05-18	1.0000	1.0000	1.0000	1.0000	-19.355%	10	987	+65.000%
2026-05-15	1.1600	1.2400	1.1600	1.2400	+3.333%	5	987	+33.065%
2026-05-13	1.2000	1.2500	1.0700	1.2000	+1.695%	83	983	+37.500%
2026-05-12	1.0700	1.1800	1.0300	1.1800	+19.192%	111	958	+39.831%
2026-05-11	0.9500	1.0400	0.9500	0.9900	+23.750%	25	958	+66.667%
2026-05-08	0.8000	0.8000	0.8000	0.8000	-13.978%	1	960	+106.250%
2026-05-07	0.8500	0.9400	0.8500	0.9300	+3.333%	16	960	+77.419%
2026-05-06	0.8900	0.9500	0.8900	0.9000	-5.263%	14	959	+83.333%
2026-05-01	0.9500	0.9500	0.9500	0.9500	+2.151%	1	968	+73.684%
2026-04-30	0.9300	0.9300	0.9300	0.9300	-7.000%	1	968	+77.419%
2026-04-29	0.9700	1.0000	0.9700	1.0000	+1.010%	5	968	+65.000%
2026-04-28	0.9900	0.9900	0.9900	0.9900	-1.000%	7	969	+66.667%
2026-04-23	0.9700	1.2700	0.9700	1.0000	+17.647%	13	962	+65.000%
2026-04-22	0.9400	0.9400	0.8000	0.8500	-15.000%	125	961	+94.118%
2026-04-14	0.9200	1.0000	0.9200	1.0000	-6.542%	11	836	+65.000%
2026-04-13	1.0700	1.0700	1.0700	1.0700	0.000%	1	825	+54.206%
2026-04-10	1.0000	1.0900	1.0000	1.0700	-5.310%	5	824	+54.206%
2026-04-09	1.1300	1.1300	1.1300	1.1300	+7.619%	1	828	+46.018%
2026-04-06	1.0500	1.0500	1.0500	1.0500	-3.670%	1	829	+57.143%
2026-04-02	1.0500	1.0900	1.0500	1.0900	+9.000%	2	826	+51.376%
2026-04-01	1.0000	1.0000	1.0000	1.0000	-10.714%	4	826	+65.000%
2026-03-23	1.1200	1.1200	1.1200	1.1200	+8.738%	37	822	+47.321%
2026-03-20	1.0300	1.0300	1.0300	1.0300	+5.102%	1	825	+60.194%
2026-03-19	1.0700	1.0700	0.9800	0.9800	-2.000%	3	824	+68.367%
2026-03-13	1.0300	1.0300	1.0000	1.0000	+5.263%	4	825	+65.000%
2026-03-12	0.9500	0.9500	0.9500	0.9500	-3.061%	3	829	+73.684%
2026-03-11	0.9700	0.9800	0.9700	0.9800	-2.970%	4	826	+68.367%
2026-03-10	1.0100	1.0100	1.0100	1.0100	+27.848%	20	822	+63.366%
2026-03-04	0.7900	0.7900	0.7900	0.7900	-24.762%	5	842	+108.861%
2026-02-27	1.0500	1.0500	1.0500	1.0500	-9.483%	10	842	+57.143%
2026-02-25	1.1600	1.1600	1.1600	1.1600	+0.870%	1	841	+42.241%
2026-02-24	1.1500	1.1500	1.1500	1.1500	+4.545%	1	841	+43.478%
2026-02-23	1.1000	1.1000	1.1000	1.1000	0.000%	2	840	+50.000%
2026-02-20	1.1000	1.1000	1.1000	1.1000	-4.348%	2	838	+50.000%
2026-02-19	1.0200	1.1700	1.0200	1.1500	+11.650%	25	836	+43.478%
2026-02-18	1.1000	1.1000	1.0300	1.0300	-8.850%	6	811	+60.194%
2026-02-17	1.0400	1.1300	1.0400	1.1300	+2.727%	10	805	+46.018%
2026-02-05	1.1000	1.1000	1.1000	1.1000	-8.333%	25	795	+50.000%
2026-02-03	1.2000	1.2000	1.2000	1.2000	+7.143%	1	770	+37.500%
2026-01-30	0.8500	1.1200	0.8500	1.1200	+8.738%	4	769	+47.321%
2026-01-29	0.8400	1.0500	0.8400	1.0300	+10.753%	40	765	+60.194%
2026-01-27	0.9300	0.9300	0.9300	0.9300	-13.084%	3	745	+77.419%
2026-01-26	1.1000	1.1000	1.0700	1.0700	+7.000%	230	742	+54.206%
2026-01-23	1.0000	1.0000	1.0000	1.0000	-5.660%	3	712	+65.000%
2026-01-21	1.0600	1.0600	1.0600	1.0600	+23.256%	75	712	+55.660%
2026-01-20	0.9900	0.9900	0.8600	0.8600	-18.868%	5	712	+91.860%
2026-01-12	1.0600	1.0600	1.0600	1.0600	+6.000%	5	717	+55.660%
2026-01-09	1.0000	1.0000	1.0000	1.0000	+5.263%	1	712	+65.000%
2026-01-08	1.1200	1.1200	0.9500	0.9500	0.000%	2	711	+73.684%
2026-01-06	0.7100	1.0400	0.7100	0.9500	+5.556%	366	709	+73.684%
2026-01-05	0.9000	0.9000	0.9000	0.9000	-25.000%	1	354	+83.333%
2026-01-02	0.9400	1.2000	0.9400	1.2000	+17.647%	5	354	+37.500%
2025-12-30	1.1000	1.1000	1.0200	1.0200	+2.000%	6	353	+61.765%
2025-12-24	1.0100	1.0100	1.0000	1.0000	-4.762%	51	296	+65.000%
2025-12-22	1.1000	1.1000	1.0500	1.0500	0.000%	11	296	+57.143%
2025-12-17	1.0500	1.0500	1.0500	1.0500	+23.529%	10	285	+57.143%
2025-12-15	0.8500	0.8500	0.8500	0.8500	-5.556%	1	275	+94.118%
2025-12-05	0.9000	0.9000	0.9000	0.9000	-13.462%	1	276	+83.333%
2025-12-03	1.0400	1.0400	1.0400	1.0400	+23.810%	22	275	+58.654%
2025-12-01	0.8400	0.8400	0.8400	0.8400	+18.310%	1	275	+96.429%
2025-11-25	0.7400	0.7400	0.7100	0.7100	-24.468%	100	275	+132.394%
2025-11-24	0.8600	0.9400	0.8600	0.9400	-7.843%	9	175	+75.532%
2025-11-21	0.8400	1.0200	0.8400	1.0200	+13.333%	30	173	+61.765%
2025-11-20	0.8700	0.9000	0.8700	0.9000	-10.000%	21	143	+83.333%
2025-11-17	0.8300	1.0000	0.8300	1.0000	+11.111%	42	122	+65.000%
2025-11-14	0.9400	0.9400	0.9000	0.9000	+12.500%	46	82	+83.333%
2025-11-12	0.8000	0.8000	0.8000	0.8000	+5.263%	40	36	+106.250%
2025-11-06	0.7600	0.7600	0.7600	0.7600	+8.571%	24	36	+117.105%
2025-10-31	0.7000	0.7000	0.7000	0.7000	+27.273%	3	12	+135.714%
2025-10-21	0.5000	0.5500	0.5000	0.5500	-1.786%	5	9	+200.000%
2025-10-17	0.4400	0.6700	0.4400	0.5600	+30.233%	3	4	+194.643%
2025-10-09	0.4300	0.4300	0.4300	0.4300	0.000%	1	1	+283.721%