Dark

ABSI20270115C4
ABSI Jan 15 2027 4.00 Call (ABSI270115C00004000)
option OPRA

EOD

Sep 22, 2026

6.00+15.385%(+0.80)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	7.3000	7.5000	6.0000	6.0000	+15.385%	40	433	0.000%
2026-08-31	5.2000	5.2000	5.2000	5.2000	0.000%	10	458	+15.385%
2026-08-28	5.2000	5.2000	5.2000	5.2000	-2.804%	1	448	+15.385%
2026-08-10	5.2500	5.3500	5.2500	5.3500	-33.125%	4	449	+12.150%
2026-06-30	8.0000	8.0000	8.0000	8.0000	+5.263%	1	449	-25.000%
2026-06-29	7.6500	7.6500	7.5800	7.6000	+18.936%	7	450	-21.053%
2026-06-24	7.0000	7.2500	6.3900	6.3900	+28.313%	7	455	-6.103%
2026-06-22	4.9000	5.0000	4.9000	4.9800	+31.053%	5	458	+20.482%
2026-06-10	3.8000	3.8000	3.8000	3.8000	+22.581%	10	458	+57.895%
2026-06-08	3.1000	3.1000	3.1000	3.1000	-21.519%	1	458	+93.548%
2026-06-04	3.9500	3.9500	3.9500	3.9500	+22.291%	2	459	+51.899%
2026-06-01	3.2300	3.2300	3.2300	3.2300	-6.105%	3	459	+85.759%
2026-05-29	3.2900	3.8000	3.2900	3.4400	+20.702%	8	462	+74.419%
2026-05-28	2.6600	2.8500	2.6600	2.8500	+35.714%	8	463	+110.526%
2026-05-22	2.1000	2.1000	2.1000	2.1000	+7.692%	6	474	+185.714%
2026-05-21	1.9500	1.9500	1.9500	1.9500	-3.465%	2	472	+207.692%
2026-05-20	2.0200	2.0200	2.0200	2.0200	+9.783%	2	472	+197.030%
2026-05-19	1.8000	1.9600	1.7300	1.8400	-9.804%	11	472	+226.087%
2026-05-18	2.0400	2.0400	2.0400	2.0400	-8.520%	2	466	+194.118%
2026-05-15	2.2300	2.2300	2.2300	2.2300	-12.205%	20	466	+169.058%
2026-05-14	2.4000	2.5400	2.4000	2.5400	-0.392%	13	466	+136.220%
2026-05-13	2.5500	2.5500	2.5500	2.5500	+10.870%	3	473	+135.294%
2026-05-12	2.4800	2.4800	2.3000	2.3000	-19.298%	25	473	+160.870%
2026-05-11	3.0000	3.2000	2.8000	2.8500	+14.000%	53	473	+110.526%
2026-05-08	2.5000	2.5000	2.5000	2.5000	-16.667%	3	524	+140.000%
2026-05-06	2.3800	3.0000	2.3800	3.0000	+13.208%	13	527	+100.000%
2026-05-05	2.6100	2.6500	2.3000	2.6500	+8.163%	18	536	+126.415%
2026-05-04	2.0000	2.5500	2.0000	2.4500	+22.500%	116	550	+144.898%
2026-04-30	1.9500	2.0000	1.9500	2.0000	+2.564%	10	556	+200.000%
2026-04-29	1.8500	1.9500	1.8500	1.9500	+14.706%	3	557	+207.692%
2026-04-27	1.5000	1.8000	1.4500	1.7000	+30.769%	24	556	+252.941%
2026-04-24	1.2200	1.3400	1.2200	1.3000	+16.071%	16	563	+361.538%
2026-04-23	1.3000	1.3000	1.1200	1.1200	-6.667%	60	547	+435.714%
2026-04-22	1.2500	1.2500	1.2000	1.2000	-7.692%	31	487	+400.000%
2026-04-21	1.3000	1.3500	1.3000	1.3000	+18.182%	17	487	+361.538%
2026-04-17	1.0000	1.1000	1.0000	1.1000	+29.412%	32	491	+445.455%
2026-04-16	0.8500	0.8500	0.8500	0.8500	-5.556%	7	488	+605.882%
2026-04-15	0.9000	0.9000	0.9000	0.9000	+12.500%	1	481	+566.667%
2026-04-14	0.8500	0.8800	0.7800	0.8000	+11.111%	15	481	+650.000%
2026-04-10	0.8500	0.8500	0.6900	0.7200	0.000%	115	486	+733.333%
2026-04-08	0.8000	0.8500	0.6000	0.7200	-10.000%	123	557	+733.333%
2026-04-07	0.8200	0.9000	0.4000	0.8000	+6.667%	477	581	+650.000%
2026-03-31	0.7600	0.7600	0.7500	0.7500	-3.846%	2	434	+700.000%
2026-03-27	0.8000	0.8000	0.7800	0.7800	-11.364%	21	435	+669.231%
2026-03-25	0.8800	0.8800	0.8800	0.8800	+10.000%	1	435	+581.818%
2026-03-24	0.8000	0.8000	0.8000	0.8000	0.000%	2	434	+650.000%
2026-03-20	1.0000	1.0000	0.8000	0.8000	-5.882%	6	436	+650.000%
2026-03-18	0.9500	0.9500	0.8200	0.8500	+6.250%	7	432	+605.882%
2026-03-17	0.8000	0.9000	0.7100	0.8000	0.000%	58	437	+650.000%
2026-03-16	0.8000	0.8000	0.8000	0.8000	+60.000%	2	423	+650.000%
2026-03-12	0.5000	0.5000	0.5000	0.5000	-28.571%	24	421	+1,100.000%
2026-02-18	0.6500	0.7000	0.6000	0.7000	-17.647%	17	421	+757.143%
2026-02-17	0.6500	0.8500	0.6500	0.8500	+21.429%	2	436	+605.882%
2026-02-13	0.5000	0.7000	0.5000	0.7000	0.000%	16	430	+757.143%
2026-02-10	0.7000	0.7000	0.7000	0.7000	-26.316%	1	430	+757.143%
2026-02-06	0.6300	0.9500	0.6300	0.9500	+26.667%	21	430	+531.579%
2026-02-05	0.7500	0.7500	0.7500	0.7500	-16.667%	1	409	+700.000%
2026-02-02	0.9000	0.9000	0.9000	0.9000	+5.882%	2	409	+566.667%
2026-01-30	0.8500	0.8500	0.8500	0.8500	0.000%	4	409	+605.882%
2026-01-28	0.8500	0.8500	0.8500	0.8500	+4.938%	15	409	+605.882%
2026-01-26	0.8100	0.8100	0.8100	0.8100	+19.118%	1	409	+640.741%
2026-01-23	0.6800	0.6800	0.6800	0.6800	-15.000%	1	409	+782.353%
2026-01-22	0.8000	0.8000	0.8000	0.8000	-44.828%	2	408	+650.000%
2026-01-20	1.4500	1.4500	1.4500	1.4500	+31.818%	3	408	+313.793%
2026-01-12	1.1000	1.1000	1.1000	1.1000	-15.385%	1	405	+445.455%
2026-01-09	1.3000	1.3000	1.3000	1.3000	0.000%	12	405	+361.538%
2026-01-08	1.3000	1.3000	1.3000	1.3000	-13.333%	2	405	+361.538%
2026-01-07	1.5000	1.5000	1.5000	1.5000	+2.041%	1	405	+300.000%
2026-01-06	1.4700	1.4700	1.4700	1.4700	+17.600%	1	404	+308.163%
2026-01-02	1.1000	1.2500	1.1000	1.2500	-18.301%	2	404	+380.000%
2025-12-29	1.5300	1.5300	1.5300	1.5300	-38.800%	1	405	+292.157%
2025-12-22	2.5000	2.5000	2.5000	2.5000	+65.563%	1	406	+140.000%
2025-12-11	1.3900	1.5100	1.3900	1.5100	+0.667%	4	406	+297.351%
2025-12-10	1.4500	1.5000	1.4500	1.5000	+14.504%	17	407	+300.000%
2025-12-09	1.3100	1.3100	1.3100	1.3100	-12.667%	1	390	+358.015%
2025-12-08	1.5000	1.5000	1.5000	1.5000	0.000%	2	389	+300.000%
2025-12-04	1.5000	1.7500	1.2500	1.5000	+50.000%	31	389	+300.000%
2025-11-19	0.9700	1.2200	0.9700	1.0000	-33.333%	50	377	+500.000%
2025-11-12	1.5000	1.5000	1.5000	1.5000	0.000%	1	376	+300.000%
2025-11-11	1.5000	1.5000	1.5000	1.5000	-10.714%	5	376	+300.000%
2025-11-04	3.3200	3.3200	1.6700	1.6800	-35.385%	802	376	+257.143%
2025-10-31	1.4400	2.6000	1.3500	2.6000	+333.333%	606	244	+130.769%
2025-10-29	0.5000	1.2300	0.5000	0.6000	-66.667%	200	240	+900.000%
2025-10-27	1.8000	1.8000	1.8000	1.8000	-2.703%	2	41	+233.333%
2025-10-22	1.8500	1.8500	1.8500	1.8500	-17.778%	5	41	+224.324%
2025-10-21	3.5000	3.5000	2.2500	2.2500	-1.747%	7	41	+166.667%
2025-10-20	2.2900	2.2900	2.2900	2.2900	0.000%	6	37	+162.009%
2025-10-16	2.2500	2.5000	2.1800	2.2900	+6.512%	21	42	+162.009%
2025-10-15	2.5500	2.5500	2.1500	2.1500	+7.500%	21	39	+179.070%
2025-10-14	3.2000	3.2000	2.0000	2.0000	+11.111%	3	18	+200.000%
2025-10-10	3.2000	3.2000	1.8000	1.8000	+2.857%	8	15	+233.333%
2025-10-09	2.0200	2.0200	1.7500	1.7500	-16.667%	5	7	+242.857%
2025-10-08	2.8500	2.8500	2.1000	2.1000	0.000%	2	2	+185.714%

.dark-mode .FxcbpC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FxcbpC{ color: #333333; background-color: white; border: 2px solid #333333; }ABSI20270115C4ABSI Jan 15 2027 4.00 Call (ABSI270115C00004000)option OPRA

ABSI20270115C4
ABSI Jan 15 2027 4.00 Call (ABSI270115C00004000)
option OPRA