Dark

ABR20280121P8
ABR Jan 21 2028 8.00 Put (ABR280121P00008000)
option OPRA

EOD

Sep 23, 2026

4.16+5.051%(+0.20)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	4.1200	4.1600	4.1200	4.1600	+5.051%	20	8,937	0.000%
2026-09-15	3.9600	3.9600	3.9600	3.9600	+13.143%	1	8,942	+5.051%
2026-09-09	3.5000	3.5000	3.5000	3.5000	+1.156%	50	8,943	+18.857%
2026-09-08	3.3900	3.4600	3.3900	3.4600	+4.848%	151	8,943	+20.231%
2026-09-02	3.3000	3.3000	3.3000	3.3000	-5.714%	6	9,090	+26.061%
2026-08-20	3.4800	3.5000	3.4800	3.5000	-1.408%	103	9,096	+18.857%
2026-08-17	3.5400	3.6000	3.5200	3.5500	+3.499%	38	8,994	+17.183%
2026-08-14	3.4300	3.4300	3.4300	3.4300	+1.479%	2	8,984	+21.283%
2026-08-11	3.4500	3.4500	3.3800	3.3800	-4.520%	25	8,982	+23.077%
2026-08-10	3.4500	3.5400	3.4500	3.5400	+1.143%	3	8,957	+17.514%
2026-08-06	3.5000	3.5000	3.5000	3.5000	-2.778%	2	8,956	+18.857%
2026-08-04	3.6000	3.6000	3.6000	3.6000	-4.000%	15	8,954	+15.556%
2026-07-31	3.7500	3.7500	3.7500	3.7500	-3.846%	2	8,944	+10.933%
2026-07-30	3.9400	3.9600	3.8100	3.9000	+7.143%	21	8,942	+6.667%
2026-07-29	3.6400	3.6400	3.6400	3.6400	+10.303%	28	8,942	+14.286%
2026-07-20	3.3000	3.3000	3.3000	3.3000	-12.234%	1	8,942	+26.061%
2026-07-15	3.7600	3.7600	3.7600	3.7600	+4.444%	6	8,941	+10.638%
2026-07-10	3.6000	3.6000	3.6000	3.6000	-0.552%	1,000	8,947	+15.556%
2026-07-07	3.6200	3.6200	3.6200	3.6200	+0.556%	2	7,947	+14.917%
2026-07-06	3.6000	3.6000	3.6000	3.6000	+0.559%	2	7,945	+15.556%
2026-07-02	3.5800	3.5800	3.5800	3.5800	+4.678%	100	8,045	+16.201%
2026-06-26	3.4200	3.4200	3.4200	3.4200	-11.169%	1	8,045	+21.637%
2026-06-22	3.8500	3.8500	3.8500	3.8500	+12.573%	7	8,044	+8.052%
2026-06-18	3.4200	3.4200	3.4200	3.4200	+1.183%	1	8,050	+21.637%
2026-06-09	3.3800	3.3800	3.3800	3.3800	-3.429%	1	8,050	+23.077%
2026-06-03	3.4200	3.5000	3.3500	3.5000	+4.478%	11	8,049	+18.857%
2026-05-28	3.2500	3.3500	3.2000	3.3500	0.000%	2,001	8,058	+24.179%
2026-05-27	4.4400	4.4400	3.3500	3.3500	+3.395%	310	6,057	+24.179%
2026-05-21	3.2400	3.2400	3.2400	3.2400	+0.935%	5	5,767	+28.395%
2026-05-20	3.3000	3.3000	3.2100	3.2100	+0.943%	1,000	5,762	+29.595%
2026-05-19	3.1800	3.1800	3.1800	3.1800	-3.636%	300	4,462	+30.818%
2026-05-18	3.3000	3.3000	3.3000	3.3000	-3.226%	2	4,462	+26.061%
2026-05-15	3.5000	3.5000	3.3500	3.4100	+10.000%	10	4,462	+21.994%
2026-05-13	3.2000	3.5000	3.1000	3.1000	-0.641%	611	4,472	+34.194%
2026-05-12	2.8400	3.1500	2.7500	3.1200	+10.247%	3,626	1,434	+33.333%
2026-05-11	2.9000	2.9000	2.6000	2.8300	+17.917%	35	1,434	+46.996%
2026-05-08	2.2000	2.7000	2.2000	2.4000	-2.041%	90	1,422	+73.333%
2026-05-06	2.0900	2.4500	2.0900	2.4500	+53.125%	4	1,444	+69.796%
2026-04-29	1.6000	1.6000	1.6000	1.6000	-30.435%	1	1,442	+160.000%
2026-04-28	2.3300	2.3300	2.3000	2.3000	-0.433%	2	1,441	+80.870%
2026-04-27	2.3100	2.3100	2.3100	2.3100	-4.938%	10	1,501	+80.087%
2026-04-23	2.4300	2.4300	2.4300	2.4300	-0.816%	1	1,491	+71.193%
2026-04-17	2.5400	2.5400	2.4500	2.4500	+3.814%	2	1,490	+69.796%
2026-04-16	2.3600	2.3600	2.3600	2.3600	-9.579%	1	1,491	+76.271%
2026-04-14	2.5000	2.6100	2.5000	2.6100	+0.385%	22	1,490	+59.387%
2026-04-10	2.5700	2.6000	2.5700	2.6000	+54.762%	4	1,489	+60.000%
2026-04-08	1.6800	1.6800	1.6800	1.6800	-24.664%	1	1,485	+147.619%
2026-03-31	2.2300	2.2300	2.2300	2.2300	-5.907%	1	1,484	+86.547%
2026-03-25	2.3700	2.3700	2.3700	2.3700	-4.049%	1	1,483	+75.527%
2026-03-23	2.4700	2.4700	2.4700	2.4700	+1.230%	51	1,482	+68.421%
2026-03-20	2.4400	2.4400	2.4400	2.4400	-4.314%	1	1,482	+70.492%
2026-03-18	2.2500	2.5800	2.2500	2.5500	+0.394%	3	1,481	+63.137%
2026-03-13	1.4000	2.5400	1.4000	2.5400	+41.111%	75	1,479	+63.780%
2026-03-11	2.2200	2.9800	1.8000	1.8000	-10.891%	36	1,418	+131.111%
2026-03-10	2.0200	2.0200	2.0200	2.0200	-22.605%	1	1,390	+105.941%
2026-03-09	1.7500	2.6100	1.7500	2.6100	+16.000%	53	1,390	+59.387%
2026-03-05	2.1500	2.2500	2.1500	2.2500	-6.250%	2	1,341	+84.889%
2026-03-04	1.9800	2.4000	1.9000	2.4000	+7.143%	89	1,340	+73.333%
2026-03-02	2.5000	2.5100	2.2400	2.2400	-18.545%	9	1,319	+85.714%
2026-02-27	2.0200	2.8800	2.0200	2.7500	-10.714%	24	1,316	+51.273%
2026-02-24	3.3800	3.5000	2.8400	3.0800	-10.465%	33	1,294	+35.065%
2026-02-23	3.3600	3.4400	2.3100	3.4400	+13.158%	10	1,270	+20.930%
2026-02-20	2.5500	3.1000	2.3900	3.0400	-0.328%	30	1,268	+36.842%
2026-02-19	2.9600	3.1900	2.6800	3.0500	+2.694%	565	1,257	+36.393%
2026-02-18	2.8800	2.9700	2.8000	2.9700	-4.194%	286	972	+40.067%
2026-02-17	2.7900	3.1000	2.7900	3.1000	+13.971%	437	804	+34.194%
2026-02-13	2.8000	2.8000	2.5500	2.7200	-3.887%	192	638	+52.941%
2026-02-12	2.8300	2.8300	2.8300	2.8300	+14.575%	30	638	+46.996%
2026-02-11	2.4700	2.4700	2.4700	2.4700	-10.182%	1	608	+68.421%
2026-02-05	3.0000	3.0000	2.7500	2.7500	-8.333%	25	607	+51.273%
2026-02-03	3.0000	3.0000	3.0000	3.0000	+46.341%	10	623	+38.667%
2026-02-02	2.0500	2.0500	2.0500	2.0500	-26.786%	100	613	+102.927%
2026-01-30	2.8000	2.8000	2.8000	2.8000	-3.448%	20	513	+48.571%
2026-01-26	2.9000	2.9000	2.9000	2.9000	+7.407%	2	493	+43.448%
2026-01-23	2.5600	2.7000	2.5600	2.7000	+24.424%	2	495	+54.074%
2026-01-22	2.4000	2.4000	2.1700	2.1700	-15.564%	100	497	+91.705%
2026-01-21	2.5700	2.5700	2.5700	2.5700	+1.984%	1	397	+61.868%
2026-01-20	2.6000	2.6000	2.3600	2.5200	+0.800%	19	398	+65.079%
2026-01-16	2.3000	2.5000	2.3000	2.5000	-11.348%	5	376	+66.400%
2026-01-14	2.8200	2.8200	2.8200	2.8200	+8.462%	1	376	+47.518%
2026-01-13	2.6000	2.6000	2.6000	2.6000	+58.537%	9	375	+60.000%
2026-01-09	2.4800	2.4800	1.6400	1.6400	-39.259%	65	366	+153.659%
2026-01-08	2.9000	2.9000	2.7000	2.7000	-5.263%	3	301	+54.074%
2026-01-07	2.0300	2.8500	2.0300	2.8500	+27.232%	13	304	+45.965%
2026-01-06	2.2400	2.2400	2.2400	2.2400	-22.491%	5	295	+85.714%
2026-01-02	2.5000	2.9100	2.5000	2.8900	+7.836%	31	290	+43.945%
2025-12-23	2.7800	2.7800	2.0500	2.6800	-3.249%	17	260	+55.224%
2025-12-22	2.8000	2.8200	2.7000	2.7700	+15.900%	18	245	+50.181%
2025-12-17	2.3900	2.3900	2.3900	2.3900	+19.500%	2	241	+74.059%
2025-12-16	2.2500	2.2500	2.0000	2.0000	-11.111%	4	243	+108.000%
2025-12-04	2.0500	2.2500	2.0500	2.2500	+0.446%	3	240	+84.889%
2025-12-01	2.3300	2.3300	2.2400	2.2400	+12.000%	9	237	+85.714%
2025-11-28	2.1000	2.1000	2.0000	2.0000	+5.263%	5	236	+108.000%
2025-11-26	1.9000	1.9000	1.9000	1.9000	-26.070%	3	238	+118.947%
2025-11-24	2.2000	2.5700	2.2000	2.5700	+10.776%	9	238	+61.868%
2025-11-19	1.1200	2.3200	1.1200	2.3200	-1.695%	36	229	+79.310%
2025-11-18	2.3600	2.3600	2.3600	2.3600	-5.600%	2	193	+76.271%
2025-11-17	2.5000	2.5000	2.5000	2.5000	+10.132%	10	195	+66.400%
2025-11-14	2.1500	2.2700	2.1500	2.2700	+12.935%	3	185	+83.260%
2025-11-11	1.8000	2.0100	1.8000	2.0100	+6.915%	2	182	+106.965%
2025-11-07	1.9000	1.9200	1.8800	1.8800	-1.053%	32	180	+121.277%
2025-11-06	1.6600	1.9200	1.6600	1.9000	+12.426%	26	148	+118.947%
2025-11-05	1.6900	1.6900	1.6900	1.6900	-13.776%	8	122	+146.154%
2025-11-04	1.9900	1.9900	1.9600	1.9600	+8.889%	6	114	+112.245%
2025-11-03	1.8800	2.0500	1.8000	1.8000	-20.354%	28	82	+131.111%
2025-10-31	1.6000	2.2600	1.5400	2.2600	+55.862%	23	82	+84.071%
2025-10-22	1.4500	1.4500	1.4500	1.4500	+16.935%	5	59	+186.897%
2025-10-21	1.2000	1.2400	0.8800	1.2400	-17.333%	12	54	+235.484%
2025-10-20	1.4000	1.5000	1.4000	1.5000	+10.294%	11	42	+177.333%
2025-10-17	1.3600	1.3600	1.3600	1.3600	+13.333%	3	32	+205.882%
2025-10-16	1.2000	1.2000	1.2000	1.2000	+6.195%	2	29	+246.667%
2025-10-09	1.1300	1.1300	1.1300	1.1300	-15.672%	1	27	+268.142%
2025-09-29	1.3400	1.3400	1.3400	1.3400	+20.721%	6	26	+210.448%
2025-09-24	1.1100	1.1100	1.1100	1.1100	-16.541%	1	20	+274.775%
2025-09-19	1.3300	1.3300	1.3300	1.3300	+10.833%	18	19	+212.782%
2025-09-18	1.2000	1.2000	1.2000	1.2000	0.000%	1	1	+246.667%