Dark

ABSI20270115C5
ABSI Jan 15 2027 5.00 Call (ABSI270115C00005000)
option OPRA

EOD

Jul 24, 2026

3.60-12.195%(-0.50)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.3000	3.7000	3.3000	3.6000	-12.195%	81	1,695	0.000%
2026-07-21	4.1000	4.1000	4.1000	4.1000	-3.756%	2	1,736	-12.195%
2026-07-20	4.2600	4.2600	4.2600	4.2600	-3.182%	3	1,738	-15.493%
2026-07-16	4.4000	4.4000	4.4000	4.4000	-21.429%	10	1,738	-18.182%
2026-07-14	5.6000	5.6000	5.6000	5.6000	0.000%	6	1,738	-35.714%
2026-07-13	4.2700	6.0000	4.2700	5.6000	-12.088%	5	1,744	-35.714%
2026-07-10	6.3700	6.3700	6.3700	6.3700	-9.000%	1	1,744	-43.485%
2026-07-09	7.5000	7.5000	7.0000	7.0000	+16.473%	2	1,745	-48.571%
2026-07-08	6.0100	6.0100	6.0100	6.0100	-11.618%	4	1,745	-40.100%
2026-07-07	7.6000	7.6000	6.8000	6.8000	-7.483%	6	1,745	-47.059%
2026-07-06	7.0500	7.3500	7.0500	7.3500	+13.077%	22	1,745	-51.020%
2026-07-02	6.5000	6.5000	6.5000	6.5000	-2.402%	25	1,767	-44.615%
2026-07-01	6.6600	6.6600	6.6600	6.6600	-7.500%	8	1,767	-45.946%
2026-06-30	7.2000	7.3000	7.2000	7.2000	+5.882%	5	1,775	-50.000%
2026-06-29	6.7500	6.8000	6.7500	6.8000	-2.017%	6	1,780	-47.059%
2026-06-26	6.5000	6.9400	6.5000	6.9400	+36.078%	3	1,781	-48.127%
2026-06-25	5.8000	6.1000	5.1000	5.1000	-3.774%	11	1,782	-29.412%
2026-06-24	5.6000	6.3000	4.9000	5.3000	+30.542%	207	1,785	-32.075%
2026-06-23	4.0000	4.0600	4.0000	4.0600	+47.636%	20	1,796	-11.330%
2026-06-17	2.7000	2.7500	2.7000	2.7500	-22.535%	2	1,816	+30.909%
2026-06-16	3.4000	3.5500	3.4000	3.5500	+18.333%	2	1,817	+1.408%
2026-06-12	2.9500	3.3000	2.9500	3.0000	0.000%	7	1,819	+20.000%
2026-06-11	3.0000	3.0000	3.0000	3.0000	-3.226%	15	1,819	+20.000%
2026-06-09	2.8500	3.2200	2.8500	3.1000	+6.897%	11	1,819	+16.129%
2026-06-05	3.5000	3.5000	2.9000	2.9000	-15.942%	5	1,824	+24.138%
2026-06-04	2.6500	3.4500	2.6500	3.4500	+15.000%	26	1,827	+4.348%
2026-06-03	3.0000	3.0000	3.0000	3.0000	+25.000%	2	1,814	+20.000%
2026-06-02	2.5000	2.5100	2.4000	2.4000	-15.789%	53	1,812	+50.000%
2026-06-01	2.8000	3.1000	2.8000	2.8500	-17.391%	44	1,863	+26.316%
2026-05-29	2.4000	3.5000	2.4000	3.4500	+43.750%	18	1,871	+4.348%
2026-05-28	1.9500	2.4000	1.9500	2.4000	+37.143%	75	1,873	+50.000%
2026-05-27	1.8000	1.8000	1.7500	1.7500	-5.405%	60	1,867	+105.714%
2026-05-26	1.8000	1.9600	1.8000	1.8500	+12.121%	45	1,924	+94.595%
2026-05-21	1.6000	1.6500	1.6000	1.6500	0.000%	4	1,921	+118.182%
2026-05-20	1.4400	1.9000	1.4400	1.6500	+3.125%	171	1,921	+118.182%
2026-05-15	1.7200	1.7200	1.5500	1.6000	-25.581%	213	1,926	+125.000%
2026-05-14	2.1000	2.1500	2.0000	2.1500	-4.444%	61	1,966	+67.442%
2026-05-13	2.2500	2.2500	2.2500	2.2500	+7.143%	1	1,961	+60.000%
2026-05-12	2.1500	2.1500	1.8500	2.1000	-19.231%	74	1,961	+71.429%
2026-05-11	2.6000	2.8600	2.4500	2.6000	+15.556%	136	1,961	+38.462%
2026-05-08	1.7000	2.2500	1.2500	2.2500	+2.273%	48	1,969	+60.000%
2026-05-07	2.1500	2.3500	2.0000	2.2000	-13.725%	28	1,973	+63.636%
2026-05-06	2.2000	2.8500	2.2000	2.5500	+24.390%	558	2,000	+41.176%
2026-05-05	1.9500	2.1700	1.9100	2.0500	-2.381%	408	2,185	+75.610%
2026-05-04	1.6000	2.2000	1.6000	2.1000	+37.255%	329	2,325	+71.429%
2026-05-01	1.5000	1.5600	1.5000	1.5300	-10.000%	35	2,121	+135.294%
2026-04-30	1.5000	1.7000	1.5000	1.7000	+6.250%	32	2,121	+111.765%
2026-04-29	1.4000	1.6000	1.4000	1.6000	+3.226%	2	2,142	+125.000%
2026-04-28	1.5000	1.6500	1.3900	1.5500	0.000%	296	2,143	+132.258%
2026-04-27	1.1700	1.6000	1.1700	1.5500	+55.000%	496	2,269	+132.258%
2026-04-24	1.0000	1.0000	1.0000	1.0000	+42.857%	21	2,305	+260.000%
2026-04-23	0.9100	0.9100	0.7000	0.7000	-22.222%	73	2,325	+414.286%
2026-04-22	1.2000	1.2000	0.9000	0.9000	-14.286%	68	2,315	+300.000%
2026-04-21	1.1200	1.1200	0.9000	1.0500	+5.000%	60	2,382	+242.857%
2026-04-20	0.8500	1.0500	0.8000	1.0000	+17.647%	405	2,382	+260.000%
2026-04-17	0.8000	0.9500	0.7100	0.8500	+21.429%	210	2,378	+323.529%
2026-04-16	0.6100	0.7500	0.6000	0.7000	+16.667%	927	2,195	+414.286%
2026-04-14	0.8000	0.8000	0.5500	0.6000	+9.091%	34	1,364	+500.000%
2026-04-13	0.7000	0.7000	0.5500	0.5500	-5.172%	2	1,366	+554.545%
2026-04-08	0.5100	0.5800	0.5100	0.5800	+1.754%	11	1,365	+520.690%
2026-04-07	0.5700	0.5700	0.5700	0.5700	-24.000%	1	1,376	+531.579%
2026-04-01	0.7000	0.7500	0.7000	0.7500	+50.000%	22	1,376	+380.000%
2026-03-30	0.5000	0.5000	0.5000	0.5000	-16.667%	90	1,378	+620.000%
2026-03-27	0.7000	0.7000	0.6000	0.6000	0.000%	115	1,468	+500.000%
2026-03-25	0.6500	0.6600	0.6000	0.6000	-9.091%	321	1,415	+500.000%
2026-03-24	0.6600	0.6600	0.6600	0.6600	+6.452%	1	1,430	+445.455%
2026-03-20	0.6200	0.6200	0.6200	0.6200	-4.615%	17	1,431	+480.645%
2026-03-18	0.7000	0.7000	0.6500	0.6500	+6.557%	69	1,448	+453.846%
2026-03-17	0.6000	0.6100	0.4500	0.6100	+15.094%	53	1,379	+490.164%
2026-03-16	0.5300	0.5300	0.5300	0.5300	-29.333%	1	1,328	+579.245%
2026-03-13	0.7500	0.7500	0.7500	0.7500	-6.250%	13	1,327	+380.000%
2026-03-10	0.8000	0.8000	0.8000	0.8000	+45.455%	2	1,314	+350.000%
2026-03-09	0.5000	0.5500	0.5000	0.5500	0.000%	23	1,312	+554.545%
2026-03-06	0.5500	0.5500	0.5500	0.5500	-8.333%	10	1,290	+554.545%
2026-03-05	0.6000	0.6000	0.6000	0.6000	+11.111%	20	1,280	+500.000%
2026-03-04	0.6000	0.6000	0.5400	0.5400	+8.000%	11	1,260	+566.667%
2026-03-02	0.5000	0.5000	0.5000	0.5000	-16.667%	5	1,260	+620.000%
2026-02-27	0.5700	0.6000	0.5700	0.6000	+5.263%	96	1,260	+500.000%
2026-02-26	0.5700	0.5700	0.5700	0.5700	-5.000%	200	1,259	+531.579%
2026-02-25	0.5500	0.6000	0.5500	0.6000	+9.091%	20	1,173	+500.000%
2026-02-24	0.5500	0.5500	0.5500	0.5500	+10.000%	10	1,173	+554.545%
2026-02-23	0.5300	0.5300	0.5000	0.5000	-23.077%	53	1,173	+620.000%
2026-02-20	0.5700	0.6500	0.5700	0.6500	+16.071%	9	1,173	+453.846%
2026-02-19	0.5600	0.5600	0.5600	0.5600	+12.000%	2	1,165	+542.857%
2026-02-18	0.5000	0.5000	0.5000	0.5000	+4.167%	1	1,165	+620.000%
2026-02-17	0.4800	0.4800	0.4800	0.4800	-20.000%	1	1,165	+650.000%
2026-02-13	0.6000	0.6000	0.6000	0.6000	-1.639%	20	1,164	+500.000%
2026-02-10	0.7000	0.7000	0.5600	0.6100	-1.613%	19	1,164	+490.164%
2026-02-09	0.6200	0.6200	0.6200	0.6200	+63.158%	1	1,154	+480.645%
2026-02-06	0.3800	0.3800	0.3800	0.3800	-39.683%	10	1,153	+847.368%
2026-02-05	0.5000	0.6300	0.5000	0.6300	+8.621%	13	1,153	+471.429%
2026-02-04	0.5800	0.5800	0.5800	0.5800	-22.667%	4	1,165	+520.690%
2026-02-03	0.7500	0.7500	0.7500	0.7500	-6.250%	250	1,161	+380.000%
2026-01-29	0.6500	0.8000	0.6200	0.8000	+23.077%	162	911	+350.000%
2026-01-28	0.7300	0.7300	0.6500	0.6500	-12.162%	3	911	+453.846%
2026-01-23	0.7000	0.7400	0.7000	0.7400	-2.632%	23	908	+386.486%
2026-01-22	0.6900	0.7600	0.5000	0.7600	+16.923%	13	891	+373.684%
2026-01-21	0.6500	0.6500	0.6400	0.6500	+8.333%	13	890	+453.846%
2026-01-20	0.7000	0.7000	0.6000	0.6000	-24.051%	7	880	+500.000%
2026-01-16	0.8000	0.8000	0.7900	0.7900	-7.059%	11	865	+355.696%
2026-01-15	0.8500	0.8500	0.8500	0.8500	0.000%	50	865	+323.529%
2026-01-14	0.9500	0.9500	0.8500	0.8500	0.000%	4	865	+323.529%
2026-01-13	0.7900	0.8500	0.7800	0.8500	-5.556%	13	865	+323.529%
2026-01-09	0.9000	0.9000	0.8500	0.9000	-18.182%	27	876	+300.000%
2026-01-08	1.1500	1.1500	1.0000	1.1000	-12.000%	10	849	+227.273%
2026-01-07	1.2000	1.3900	1.1600	1.2500	+19.048%	21	840	+188.000%
2026-01-06	1.1000	1.1000	0.9500	1.0500	-4.545%	7	836	+242.857%
2026-01-05	1.0600	1.1000	1.0600	1.1000	+4.762%	30	831	+227.273%
2025-12-31	1.0500	1.0500	1.0500	1.0500	+8.247%	1	831	+242.857%
2025-12-30	0.9700	0.9700	0.9700	0.9700	-3.000%	1	831	+271.134%
2025-12-29	1.1000	1.1000	1.0000	1.0000	+5.263%	8	831	+260.000%
2025-12-26	1.1000	1.1000	0.9500	0.9500	0.000%	20	829	+278.947%
2025-12-24	0.9500	0.9500	0.9500	0.9500	-10.377%	1	808	+278.947%
2025-12-23	1.0600	1.0600	1.0600	1.0600	+6.000%	3	808	+239.623%
2025-12-17	1.1100	1.1100	1.0000	1.0000	0.000%	3	805	+260.000%
2025-12-16	1.0400	1.0400	1.0000	1.0000	-13.793%	13	806	+260.000%
2025-12-12	1.1000	1.2000	1.1000	1.1600	+0.870%	18	793	+210.345%
2025-12-11	1.1000	1.1500	1.1000	1.1500	-4.167%	4	775	+213.043%
2025-12-10	1.2000	1.2000	1.2000	1.2000	+20.000%	5	773	+200.000%
2025-12-09	1.0500	1.0500	1.0000	1.0000	0.000%	18	773	+260.000%
2025-12-05	1.0000	1.0000	1.0000	1.0000	+2.041%	32	755	+260.000%
2025-12-04	0.9300	1.2000	0.8700	0.9800	+22.500%	443	724	+267.347%
2025-12-03	0.9500	0.9500	0.8000	0.8000	+6.667%	16	544	+350.000%
2025-12-02	0.8000	0.8000	0.7500	0.7500	-11.765%	22	530	+380.000%
2025-11-28	0.7000	0.8500	0.7000	0.8500	0.000%	2	508	+323.529%
2025-11-20	0.8500	0.8500	0.8500	0.8500	+6.250%	1	507	+323.529%
2025-11-19	0.9500	0.9500	0.7500	0.8000	0.000%	9	506	+350.000%
2025-11-17	1.0000	1.0000	0.8000	0.8000	+21.212%	122	507	+350.000%
2025-11-13	0.6600	0.6600	0.6600	0.6600	-21.429%	2	385	+445.455%
2025-11-12	1.1000	1.1000	0.8400	0.8400	+5.000%	3	386	+328.571%
2025-11-11	1.1000	1.1000	0.8000	0.8000	-20.000%	43	383	+350.000%
2025-11-07	1.1500	1.1500	0.9400	1.0000	-16.667%	6	410	+260.000%
2025-11-06	1.2000	1.2000	1.2000	1.2000	-7.692%	187	405	+200.000%
2025-11-05	1.2500	4.0000	1.2500	1.3000	-13.333%	36	517	+176.923%
2025-11-04	1.5000	1.5000	1.5000	1.5000	-14.286%	1	483	+140.000%
2025-10-31	1.7500	1.7500	1.7500	1.7500	+16.667%	2	482	+105.714%
2025-10-30	1.5500	1.5500	1.5000	1.5000	-19.355%	6	480	+140.000%
2025-10-27	1.8600	1.8600	1.8600	1.8600	+9.412%	3	483	+93.548%
2025-10-24	1.7000	1.7000	1.7000	1.7000	+6.250%	1	483	+111.765%
2025-10-23	1.7500	1.7500	1.6000	1.6000	+13.475%	13	484	+125.000%
2025-10-22	1.6500	1.6500	1.4100	1.4100	-38.696%	57	471	+155.319%
2025-10-21	1.9300	2.3000	1.9300	2.3000	+9.524%	159	496	+56.522%
2025-10-20	2.1000	2.1000	2.1000	2.1000	+20.000%	4	445	+71.429%
2025-10-17	2.1000	2.3500	1.7500	1.7500	-10.256%	15	441	+105.714%
2025-10-16	2.4500	2.4500	1.9500	1.9500	+4.278%	108	434	+84.615%
2025-10-15	2.4000	2.5000	1.8000	1.8700	+43.846%	63	329	+92.513%
2025-10-14	1.3000	1.3000	1.3000	1.3000	0.000%	2	266	+176.923%
2025-10-13	1.2000	1.3000	1.2000	1.3000	-13.333%	6	266	+176.923%
2025-10-10	1.4500	1.5000	1.3000	1.5000	-16.667%	10	260	+140.000%
2025-10-08	2.2500	2.2500	1.4500	1.8000	-10.000%	235	250	+100.000%
2025-10-07	1.5000	2.0000	1.3200	2.0000	+98.020%	15	15	+80.000%
2025-09-15	2.5500	2.5500	1.0100	1.0100	0.000%	2	0	+256.436%

.dark-mode .qdfz6L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qdfz6L{ color: #333333; background-color: white; border: 2px solid #333333; }ABSI20270115C5ABSI Jan 15 2027 5.00 Call (ABSI270115C00005000)option OPRA

ABSI20270115C5
ABSI Jan 15 2027 5.00 Call (ABSI270115C00005000)
option OPRA