Dark

ABSI20270115C3
ABSI Jan 15 2027 3.00 Call (ABSI270115C00003000)
option OPRA

EOD

Sep 22, 2026

7.50+50.000%(+2.50)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	7.4000	7.5000	7.4000	7.5000	+50.000%	7	574	0.000%
2026-09-16	5.0000	5.0000	5.0000	5.0000	-16.667%	1	577	+50.000%
2026-09-08	6.0000	6.0000	6.0000	6.0000	+7.143%	9	577	+25.000%
2026-09-03	5.6000	5.6000	5.6000	5.6000	-13.846%	3	586	+33.929%
2026-08-20	6.5000	6.5000	6.5000	6.5000	-5.797%	1	583	+15.385%
2026-08-19	6.7500	6.9000	6.7500	6.9000	+14.618%	7	584	+8.696%
2026-08-17	6.0200	6.0200	6.0200	6.0200	-8.788%	10	590	+24.585%
2026-08-12	6.2000	6.6000	6.0000	6.6000	+13.793%	17	595	+13.636%
2026-08-07	5.8000	5.8000	5.8000	5.8000	+5.072%	5	614	+29.310%
2026-07-24	5.5200	5.5200	5.5200	5.5200	-1.429%	1	619	+35.870%
2026-07-16	5.9500	5.9500	5.6000	5.6000	-23.288%	23	619	+33.929%
2026-07-15	7.3000	7.3000	7.3000	7.3000	-14.219%	6	642	+2.740%
2026-07-09	8.4000	8.5100	8.4000	8.5100	+3.780%	2	636	-11.868%
2026-07-08	8.2000	8.2000	8.2000	8.2000	-2.959%	9	637	-8.537%
2026-07-07	8.4500	8.4500	8.4500	8.4500	-5.056%	1	646	-11.243%
2026-07-06	8.4000	8.9000	8.4000	8.9000	+7.229%	2	646	-15.730%
2026-07-02	9.0000	9.0000	8.3000	8.3000	-3.488%	3	646	-9.639%
2026-06-30	8.6000	8.6000	8.6000	8.6000	-4.444%	1	646	-12.791%
2026-06-29	8.7000	9.0000	8.7000	9.0000	+15.533%	16	647	-16.667%
2026-06-26	7.8500	8.3000	7.7900	7.7900	+10.184%	26	663	-3.723%
2026-06-25	8.0500	8.0500	7.0700	7.0700	-0.702%	102	664	+6.082%
2026-06-24	9.5000	9.5000	5.7000	7.1200	+27.143%	4	666	+5.337%
2026-06-22	5.4000	5.7000	5.4000	5.6000	+21.739%	8	666	+33.929%
2026-06-18	4.6000	4.6000	4.6000	4.6000	+15.000%	1	673	+63.043%
2026-06-12	4.0000	4.0000	4.0000	4.0000	0.000%	1	673	+87.500%
2026-06-11	4.0000	4.0000	4.0000	4.0000	+14.286%	1	672	+87.500%
2026-06-10	4.4000	4.4000	3.5000	3.5000	-18.605%	5	672	+114.286%
2026-06-09	4.3000	4.3000	4.3000	4.3000	+7.500%	1	673	+74.419%
2026-06-08	4.0000	4.0000	4.0000	4.0000	+2.564%	1	672	+87.500%
2026-06-05	3.8000	3.9000	3.8000	3.9000	-7.143%	7	671	+92.308%
2026-06-04	4.4000	4.4000	4.2000	4.2000	+7.692%	102	672	+78.571%
2026-06-02	3.9000	3.9000	3.9000	3.9000	-4.878%	3	774	+92.308%
2026-06-01	4.1000	4.1000	4.1000	4.1000	-10.870%	10	771	+82.927%
2026-05-29	4.2000	4.6000	3.5000	4.6000	+34.503%	5	771	+63.043%
2026-05-28	2.9500	3.4200	2.9500	3.4200	+29.057%	17	771	+119.298%
2026-05-27	2.6500	2.6500	2.6500	2.6500	-8.621%	5	777	+183.019%
2026-05-26	2.9000	2.9000	2.9000	2.9000	+9.848%	2	777	+158.621%
2026-05-22	2.7000	2.7000	2.6400	2.6400	+5.600%	17	791	+184.091%
2026-05-21	2.4700	2.5000	2.4700	2.5000	+10.619%	5	787	+200.000%
2026-05-19	2.2500	2.2600	2.2500	2.2600	+2.727%	80	787	+231.858%
2026-05-18	2.2000	2.2000	2.2000	2.2000	-18.519%	1	851	+240.909%
2026-05-15	2.7000	2.7000	2.7000	2.7000	-12.903%	1	851	+177.778%
2026-05-14	3.1000	3.1000	3.1000	3.1000	+1.639%	5	850	+141.935%
2026-05-12	3.0500	3.0500	3.0500	3.0500	-21.795%	1	855	+145.902%
2026-05-11	3.5000	3.9000	3.5000	3.9000	+18.182%	4	855	+92.308%
2026-05-08	2.0000	3.3000	2.0000	3.3000	-1.493%	78	859	+127.273%
2026-05-07	3.4000	3.4000	3.3500	3.3500	+4.688%	10	916	+123.881%
2026-05-06	3.2000	3.4500	3.2000	3.2000	+6.667%	16	926	+134.375%
2026-05-04	2.6000	3.2000	2.6000	3.0000	+15.385%	140	927	+150.000%
2026-04-30	2.3000	2.6000	2.3000	2.6000	+13.043%	13	1,047	+188.462%
2026-04-29	2.3000	2.3000	2.3000	2.3000	-9.804%	20	1,050	+226.087%
2026-04-28	2.2000	2.5500	2.2000	2.5500	+6.250%	138	1,070	+194.118%
2026-04-27	2.2000	2.4000	2.0000	2.4000	+60.000%	177	983	+212.500%
2026-04-23	1.5000	1.5000	1.5000	1.5000	-16.201%	59	1,099	+400.000%
2026-04-22	1.7900	1.7900	1.7900	1.7900	+8.485%	1	1,147	+318.994%
2026-04-21	1.6000	1.7000	1.6000	1.6500	-1.198%	85	1,196	+354.545%
2026-04-20	1.5000	1.8000	1.5000	1.6700	+18.440%	28	1,196	+349.102%
2026-04-17	1.2500	1.5000	1.2500	1.4100	+22.609%	17	1,194	+431.915%
2026-04-16	1.1500	1.1500	1.1500	1.1500	+5.505%	1	1,193	+552.174%
2026-04-15	1.0900	1.0900	1.0900	1.0900	+2.830%	2	1,193	+588.073%
2026-04-14	1.1500	1.1700	0.9500	1.0600	+3.922%	7	1,195	+607.547%
2026-04-13	1.1000	1.1000	1.0200	1.0200	+2.000%	6	1,193	+635.294%
2026-04-10	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,188	+650.000%
2026-04-08	1.0300	1.0300	1.0000	1.0000	-15.966%	4	1,187	+650.000%
2026-04-02	1.2500	1.2500	1.1900	1.1900	+32.222%	42	1,156	+530.252%
2026-03-30	0.8900	0.9000	0.8900	0.9000	-10.000%	2	1,156	+733.333%
2026-03-27	0.9000	1.0000	0.9000	1.0000	-4.762%	54	1,157	+650.000%
2026-03-26	1.0500	1.0500	1.0500	1.0500	0.000%	1	1,203	+614.286%
2026-03-24	1.1000	1.1000	1.0500	1.0500	-4.545%	3	1,202	+614.286%
2026-03-23	0.9500	1.1000	0.9500	1.1000	+4.762%	12	1,199	+581.818%
2026-03-20	1.2000	1.2000	1.0200	1.0500	-8.696%	10	1,209	+614.286%
2026-03-19	0.9500	1.1500	0.9500	1.1500	+9.524%	3	1,219	+552.174%
2026-03-17	0.8800	1.0500	0.8400	1.0500	+31.250%	45	1,219	+614.286%
2026-03-16	0.8500	0.8500	0.6600	0.8000	-2.439%	11	1,228	+837.500%
2026-03-13	0.8500	0.8500	0.6500	0.8200	+17.143%	12	1,229	+814.634%
2026-03-12	0.8500	0.8500	0.6300	0.7000	-5.405%	38	1,229	+971.429%
2026-03-11	0.8000	0.9000	0.6500	0.7400	-22.105%	23	1,204	+913.514%
2026-03-10	0.8000	0.9500	0.7500	0.9500	0.000%	7	1,195	+689.474%
2026-03-09	0.7500	0.9500	0.7000	0.9500	+46.154%	88	1,198	+689.474%
2026-03-06	0.8500	0.8500	0.6300	0.6500	-22.619%	28	1,186	+1,053.846%
2026-03-05	0.7300	0.9700	0.7300	0.8400	+5.000%	11	1,166	+792.857%
2026-03-04	0.8500	0.9500	0.8000	0.8000	-20.000%	11	1,162	+837.500%
2026-03-03	0.8500	1.0000	0.7000	1.0000	-4.762%	7	1,167	+650.000%
2026-03-02	0.7300	1.0500	0.7100	1.0500	+31.250%	14	1,161	+614.286%
2026-02-27	0.8500	1.0500	0.8000	0.8000	-21.569%	54	1,167	+837.500%
2026-02-26	0.8300	1.0500	0.7800	1.0200	-2.857%	19	1,177	+635.294%
2026-02-25	0.8500	1.0500	0.8500	1.0500	+12.903%	3	1,177	+614.286%
2026-02-24	0.7800	1.0000	0.7000	0.9300	+27.397%	16	1,177	+706.452%
2026-02-23	1.0500	1.0500	0.7300	0.7300	-18.889%	28	1,179	+927.397%
2026-02-20	0.8500	1.0500	0.7500	0.9000	-18.182%	22	1,176	+733.333%
2026-02-19	0.7500	1.1000	0.7000	1.1000	+37.500%	17	1,183	+581.818%
2026-02-18	0.8000	1.1000	0.7300	0.8000	-23.810%	65	1,184	+837.500%
2026-02-17	0.7500	1.0700	0.6800	1.0500	+10.526%	55	1,186	+614.286%
2026-02-13	0.7800	1.0700	0.7000	0.9500	+18.750%	110	1,191	+689.474%
2026-02-12	1.0000	1.0200	0.7800	0.8000	-11.111%	17	1,191	+837.500%
2026-02-11	0.7500	1.0500	0.7500	0.9000	+5.882%	8	1,199	+733.333%
2026-02-10	0.9300	1.0000	0.8500	0.8500	-20.561%	11	1,199	+782.353%
2026-02-09	0.9500	1.0800	0.9500	1.0700	+16.304%	42	1,198	+600.935%
2026-02-05	1.0000	1.0000	0.7800	0.9200	-15.596%	36	1,176	+715.217%
2026-02-03	1.1000	1.1500	1.0900	1.0900	-9.167%	310	1,193	+588.073%
2026-01-29	1.1500	1.2000	1.1500	1.2000	0.000%	3	1,323	+525.000%
2026-01-28	1.1000	1.3500	1.0500	1.2000	+14.286%	225	1,320	+525.000%
2026-01-27	1.0500	1.0500	1.0500	1.0500	+2.941%	113	1,107	+614.286%
2026-01-26	1.0600	1.1500	1.0000	1.0200	-3.774%	44	1,021	+635.294%
2026-01-23	1.3000	1.3000	1.0600	1.0600	-10.169%	7	1,003	+607.547%
2026-01-22	1.2500	1.2500	1.1800	1.1800	+13.462%	4	998	+535.593%
2026-01-21	1.1000	1.2000	1.0400	1.0400	+4.000%	68	994	+621.154%
2026-01-20	1.1500	1.1500	1.0000	1.0000	-13.043%	176	916	+650.000%
2026-01-16	1.2000	1.7500	1.1000	1.1500	0.000%	49	730	+552.174%
2026-01-15	1.4000	1.4000	1.1500	1.1500	-16.667%	23	730	+552.174%
2026-01-14	1.5000	1.5000	1.3500	1.3800	+2.222%	28	707	+443.478%
2026-01-13	1.4500	1.4500	1.3500	1.3500	-6.897%	3	685	+455.556%
2026-01-09	1.4000	2.0000	1.3500	1.4500	-14.706%	32	682	+417.241%
2026-01-08	1.7000	1.7000	1.7000	1.7000	-48.485%	1	693	+341.176%
2026-01-07	3.3000	3.3000	3.3000	3.3000	+69.231%	3	692	+127.273%
2026-01-06	1.7400	1.9500	1.7400	1.9500	+18.182%	37	692	+284.615%
2026-01-05	1.5500	1.7500	1.5000	1.6500	+8.553%	14	655	+354.545%
2026-01-02	1.5200	1.5200	1.5200	1.5200	-4.403%	2	659	+393.421%
2025-12-31	1.5900	1.5900	1.5900	1.5900	+6.000%	1	660	+371.698%
2025-12-30	1.5500	1.5500	1.5000	1.5000	-15.730%	6	660	+400.000%
2025-12-29	1.6700	1.7800	1.5000	1.7800	+1.714%	15	665	+321.348%
2025-12-23	1.7500	1.7500	1.7500	1.7500	-7.895%	100	651	+328.571%
2025-12-22	1.9000	1.9000	1.9000	1.9000	+22.581%	5	551	+294.737%
2025-12-19	1.6000	1.6000	1.5500	1.5500	-3.125%	11	546	+383.871%
2025-12-18	1.6000	1.6000	1.6000	1.6000	-3.030%	2	535	+368.750%
2025-12-17	1.3900	1.6500	1.3900	1.6500	-5.714%	4	533	+354.545%
2025-12-15	2.2000	2.2000	1.7500	1.7500	-16.667%	2	534	+328.571%
2025-12-12	1.7000	2.1000	1.5000	2.1000	+16.667%	3	532	+257.143%
2025-12-11	1.7000	1.8000	1.7000	1.8000	-28.000%	6	531	+316.667%
2025-12-10	1.7500	2.5000	1.7500	2.5000	+57.233%	40	536	+200.000%
2025-12-09	1.4500	1.8600	1.4500	1.5900	+9.655%	57	504	+371.698%
2025-12-08	1.5400	1.5400	1.4500	1.4500	-7.643%	8	447	+417.241%
2025-12-05	1.6500	2.2000	1.5700	1.5700	-4.848%	28	439	+377.707%
2025-12-04	1.7000	1.7300	1.5000	1.6500	+32.000%	81	411	+354.545%
2025-12-02	1.2500	1.2500	1.2500	1.2500	+4.167%	2	342	+500.000%
2025-11-21	1.5000	1.5000	1.2000	1.2000	+18.812%	24	340	+525.000%
2025-11-18	1.0100	1.0100	1.0100	1.0100	-15.833%	1	316	+642.574%
2025-11-14	1.2700	1.2700	1.1300	1.2000	-20.000%	8	317	+525.000%
2025-11-11	1.5000	1.5000	1.5000	1.5000	-55.882%	1	317	+400.000%
2025-11-10	3.4000	3.4000	3.4000	3.4000	+151.852%	5	317	+120.588%
2025-11-07	1.3500	1.3500	1.3500	1.3500	-25.000%	2	312	+455.556%
2025-11-04	2.0000	2.0000	1.8000	1.8000	-18.182%	70	314	+316.667%
2025-10-31	2.2000	2.2000	2.2000	2.2000	+2.326%	4	384	+240.909%
2025-10-30	2.1500	2.1500	2.1500	2.1500	-2.273%	1	388	+248.837%
2025-10-28	2.2000	2.2000	2.2000	2.2000	+4.762%	6	388	+240.909%
2025-10-27	2.0000	2.3000	2.0000	2.1000	+5.000%	27	372	+257.143%
2025-10-24	2.6000	2.6000	2.0000	2.0000	-11.894%	2	372	+275.000%
2025-10-23	2.0000	2.2700	2.0000	2.2700	+3.182%	5	372	+230.396%
2025-10-22	2.0000	2.2000	2.0000	2.2000	-15.385%	6	377	+240.909%
2025-10-21	2.6000	2.6000	2.6000	2.6000	-3.346%	2	372	+188.462%
2025-10-20	2.8500	2.8500	2.6900	2.6900	+16.957%	16	370	+178.810%
2025-10-17	2.3000	2.3000	2.3000	2.3000	-7.258%	21	374	+226.087%
2025-10-16	2.7000	2.8800	2.4800	2.4800	-8.148%	8	355	+202.419%
2025-10-15	2.1500	2.9500	2.0000	2.7000	+50.000%	15	360	+177.778%
2025-10-14	1.8300	1.9500	1.7500	1.8000	+2.857%	5	365	+316.667%
2025-10-13	2.0500	2.0500	1.7000	1.7500	-12.500%	65	362	+328.571%
2025-10-10	2.0000	2.4000	1.7300	2.0000	0.000%	39	332	+275.000%
2025-10-09	2.0500	2.3000	1.9800	2.0000	-16.667%	33	295	+275.000%
2025-10-08	1.9100	2.4000	1.9100	2.4000	+37.143%	64	284	+212.500%
2025-10-07	1.9000	1.9000	1.7500	1.7500	-6.915%	6	231	+328.571%
2025-10-06	1.8000	1.9000	1.7000	1.8800	+21.290%	82	228	+298.936%
2025-10-03	1.6500	1.7000	1.5000	1.5500	-6.061%	23	151	+383.871%
2025-10-02	1.4000	1.6800	1.4000	1.6500	+13.793%	71	133	+354.545%
2025-10-01	1.2500	1.6500	1.2500	1.4500	+45.000%	22	158	+417.241%
2025-09-30	1.2000	1.3000	1.0000	1.0000	-16.667%	25	158	+650.000%
2025-09-29	1.1500	1.2000	1.0500	1.2000	+14.286%	12	155	+525.000%
2025-09-26	1.0000	1.5000	1.0000	1.0500	-19.231%	94	155	+614.286%
2025-09-25	1.0000	1.3000	1.0000	1.3000	+30.000%	4	73	+476.923%
2025-09-24	1.3000	1.3000	1.0000	1.0000	+6.383%	2	69	+650.000%
2025-09-23	1.1000	1.3200	0.8500	0.9400	-6.000%	12	68	+697.872%
2025-09-22	1.0000	1.0000	1.0000	1.0000	-25.926%	12	60	+650.000%
2025-09-19	1.4500	1.5000	1.0000	1.3500	-73.000%	8	48	+455.556%
2025-09-18	2.5500	5.0000	1.1000	5.0000	+400.000%	37	40	+50.000%
2025-09-16	1.0000	1.0000	1.0000	1.0000	0.000%	1	4	+650.000%
2025-09-15	1.0000	2.9800	1.0000	1.0000	0.000%	4	3	+650.000%

.dark-mode .gCZx4y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gCZx4y{ color: #333333; background-color: white; border: 2px solid #333333; }ABSI20270115C3ABSI Jan 15 2027 3.00 Call (ABSI270115C00003000)option OPRA

ABSI20270115C3
ABSI Jan 15 2027 3.00 Call (ABSI270115C00003000)
option OPRA