Dark

ABSI20280121C3
ABSI Jan 21 2028 3.00 Call (ABSI280121C00003000)
option OPRA

EOD

Sep 23, 2026

6.70-16.250%(-1.30)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	6.7000	6.7000	6.7000	6.7000	-16.250%	15	4,013	0.000%
2026-09-22	7.0000	8.0000	7.0000	8.0000	+29.032%	2	4,028	-16.250%
2026-09-17	6.2000	6.2000	6.2000	6.2000	+11.712%	1	4,030	+8.065%
2026-09-11	5.5500	5.5500	5.5500	5.5500	-13.281%	4	4,031	+20.721%
2026-09-08	6.9000	6.9000	6.4000	6.4000	-4.478%	2	4,035	+4.688%
2026-09-03	6.7000	6.7000	6.7000	6.7000	0.000%	3	4,035	0.000%
2026-08-26	6.8000	6.8000	6.6000	6.7000	-2.899%	2,500	4,035	0.000%
2026-08-20	7.4000	7.4000	6.9000	6.9000	-6.757%	4	5,534	-2.899%
2026-08-19	7.0000	7.4000	7.0000	7.4000	+7.246%	61	5,534	-9.459%
2026-08-10	6.9000	6.9000	6.9000	6.9000	+7.813%	7	5,595	-2.899%
2026-08-07	6.4000	6.4000	6.4000	6.4000	+16.364%	1	5,602	+4.688%
2026-07-30	5.5000	5.5000	5.5000	5.5000	0.000%	1	5,603	+21.818%
2026-07-27	5.5000	5.5000	5.5000	5.5000	-5.172%	1	5,602	+21.818%
2026-07-24	5.8000	5.8000	5.8000	5.8000	-3.333%	1	5,603	+15.517%
2026-07-23	6.0000	6.0000	6.0000	6.0000	-1.639%	12	5,604	+11.667%
2026-07-21	6.1000	6.1000	6.1000	6.1000	+0.826%	2	5,616	+9.836%
2026-07-16	6.5000	6.5000	5.6000	6.0500	-24.375%	4	5,618	+10.744%
2026-07-13	8.0000	8.0000	8.0000	8.0000	+2.564%	1	5,616	-16.250%
2026-07-10	7.8000	7.8000	7.8000	7.8000	-2.500%	5	5,617	-14.103%
2026-07-08	8.0000	8.0000	8.0000	8.0000	-11.111%	22	5,622	-16.250%
2026-07-02	9.0000	9.0000	9.0000	9.0000	0.000%	57	5,644	-25.556%
2026-06-30	9.0000	9.0000	9.0000	9.0000	+5.140%	10	5,644	-25.556%
2026-06-29	9.5400	9.5400	8.5600	8.5600	-3.820%	2	5,654	-21.729%
2026-06-26	8.9000	8.9000	8.9000	8.9000	+1.136%	1	5,653	-24.719%
2026-06-25	8.8000	8.8000	8.8000	8.8000	+13.111%	42	5,653	-23.864%
2026-06-24	7.7100	8.2600	7.7100	7.7800	+25.484%	13	5,631	-13.882%
2026-06-22	5.9000	6.2000	5.9000	6.2000	+16.981%	11	5,645	+8.065%
2026-06-18	5.3000	5.3000	5.3000	5.3000	-3.811%	1	5,637	+26.415%
2026-06-17	5.5100	5.5100	5.5100	5.5100	+5.962%	21	5,637	+21.597%
2026-06-16	4.8000	5.2000	4.8000	5.2000	+8.108%	31	5,658	+28.846%
2026-06-09	4.4000	4.8100	4.4000	4.8100	+0.418%	6	5,689	+39.293%
2026-06-08	4.8000	4.8000	4.7900	4.7900	+1.915%	11	5,693	+39.875%
2026-06-05	5.0000	5.0000	4.5000	4.7000	-7.843%	4	5,682	+42.553%
2026-06-04	4.5000	5.1000	4.5000	5.1000	+34.211%	23	5,681	+31.373%
2026-06-03	4.0900	4.1500	3.8000	3.8000	-11.628%	30	5,684	+76.316%
2026-06-02	4.3000	4.3000	4.3000	4.3000	-20.370%	52	5,674	+55.814%
2026-05-29	3.8000	5.4000	3.8000	5.4000	+27.059%	16	5,702	+24.074%
2026-05-28	3.8000	4.2500	3.7500	4.2500	+28.788%	13	5,715	+57.647%
2026-05-26	3.8000	3.8000	3.3000	3.3000	+2.484%	13	5,704	+103.030%
2026-05-22	3.0000	3.3000	3.0000	3.2200	-2.424%	3	5,696	+108.075%
2026-05-21	3.4000	3.4000	3.3000	3.3000	-8.333%	4	5,698	+103.030%
2026-05-20	3.6000	3.6000	3.6000	3.6000	+18.812%	1	5,698	+86.111%
2026-05-19	2.9000	3.0300	2.5500	3.0300	-11.919%	13	5,710	+121.122%
2026-05-15	3.4400	3.4400	3.4400	3.4400	-7.027%	20	5,710	+94.767%
2026-05-14	4.0000	4.0000	3.7000	3.7000	-1.596%	14	5,690	+81.081%
2026-05-12	4.0000	4.1000	3.6000	3.7600	-8.293%	11	5,693	+78.191%
2026-05-11	4.4000	5.0000	4.1000	4.1000	+2.500%	11,647	5,693	+63.415%
2026-05-08	4.0000	4.0000	3.5000	4.0000	-2.439%	12	14,983	+67.500%
2026-05-07	3.8100	4.1000	3.8100	4.1000	-4.651%	10	14,993	+63.415%
2026-05-06	4.0000	4.3000	3.9000	4.3000	+13.158%	105	15,000	+55.814%
2026-05-04	3.2900	3.8000	2.7000	3.8000	+18.750%	33	15,105	+76.316%
2026-04-28	3.2000	3.2000	3.2000	3.2000	-5.882%	1	15,102	+109.375%
2026-04-27	2.9100	4.2000	2.7500	3.4000	+38.211%	55	15,101	+97.059%
2026-04-23	2.4600	2.4600	2.4600	2.4600	+0.820%	10	15,123	+172.358%
2026-04-22	2.4300	2.4800	2.4300	2.4400	-2.400%	10	15,113	+174.590%
2026-04-21	2.3500	2.7000	2.3500	2.5000	+12.613%	36	15,137	+168.000%
2026-04-17	1.9500	2.2200	1.8500	2.2200	+27.586%	7	15,137	+201.802%
2026-04-15	1.8000	1.8000	1.7400	1.7400	-19.816%	62	15,141	+285.057%
2026-04-14	2.1700	2.1700	2.1700	2.1700	+43.709%	1	15,202	+208.756%
2026-03-27	1.3600	1.5100	1.3600	1.5100	-7.362%	11	15,201	+343.709%
2026-03-25	1.6300	1.6300	1.6300	1.6300	-18.500%	21	15,200	+311.043%
2026-03-24	1.8500	2.0500	1.8500	2.0000	+11.111%	2,001	15,179	+235.000%
2026-03-20	1.8000	1.8000	1.8000	1.8000	+5.882%	4	13,178	+272.222%
2026-03-19	1.6800	1.7000	1.6800	1.7000	0.000%	31	13,182	+294.118%
2026-03-18	1.6500	1.7000	1.6500	1.7000	+4.294%	2	13,151	+294.118%
2026-03-17	1.7200	1.7200	1.6300	1.6300	+30.400%	3	13,151	+311.043%
2026-03-13	1.2500	1.2500	1.2500	1.2500	-6.716%	1	13,148	+436.000%
2026-03-12	1.4300	1.4500	1.3400	1.3400	-7.586%	30	13,148	+400.000%
2026-03-11	1.4000	1.4500	1.3500	1.4500	-7.643%	12	13,118	+362.069%
2026-03-10	1.4500	1.5700	1.4000	1.5700	+19.847%	12	13,116	+326.752%
2026-03-09	1.3000	1.3100	1.3000	1.3100	-12.667%	5	13,113	+411.450%
2026-03-06	1.4000	1.5000	1.4000	1.5000	+4.167%	4	13,112	+346.667%
2026-03-05	1.4400	1.4400	1.4400	1.4400	-0.690%	20	13,112	+365.278%
2026-03-04	1.6000	1.6000	1.4500	1.4500	-3.333%	14	13,112	+362.069%
2026-03-03	1.5000	1.6000	1.3500	1.5000	-14.286%	39	13,116	+346.667%
2026-03-02	1.6600	1.7500	1.6000	1.7500	+2.941%	5,004	13,113	+282.857%
2026-02-27	1.6000	1.7500	1.6000	1.7000	+8.974%	430	8,115	+294.118%
2026-02-26	1.5500	1.5800	1.5500	1.5600	+0.645%	212	7,770	+329.487%
2026-02-25	1.6000	1.6000	1.5500	1.5500	+3.333%	7	7,554	+332.258%
2026-02-24	1.6000	1.6000	1.5000	1.5000	-1.316%	22	7,554	+346.667%
2026-02-20	1.5500	1.5500	1.4000	1.5200	0.000%	3	7,553	+340.789%
2026-02-19	1.5200	1.5200	1.5200	1.5200	+12.593%	1	7,554	+340.789%
2026-02-18	1.5000	1.5000	1.3500	1.3500	-18.182%	4	7,554	+396.296%
2026-02-17	1.2500	1.6500	1.2500	1.6500	+20.438%	10	7,552	+306.061%
2026-02-13	1.2500	1.3700	1.2500	1.3700	+6.202%	12	7,562	+389.051%
2026-02-12	1.3300	1.3300	1.2000	1.2900	-0.769%	7	7,562	+419.380%
2026-02-11	1.4500	1.4500	1.2500	1.3000	-12.162%	2,005	7,568	+415.385%
2026-02-10	1.4800	1.4800	1.4800	1.4800	-1.987%	3	5,573	+352.703%
2026-02-09	1.5400	1.5400	1.5100	1.5100	-2.581%	11	5,576	+343.709%
2026-02-06	1.2500	1.5500	1.2500	1.5500	+8.392%	1,030	5,565	+332.258%
2026-02-05	1.6500	1.6500	1.4300	1.4300	-13.333%	4	4,540	+368.531%
2026-02-04	1.5300	1.6500	1.2500	1.6500	+3.125%	3,510	4,536	+306.061%
2026-02-03	1.6000	1.6600	1.6000	1.6000	+6.667%	9	1,029	+318.750%
2026-02-02	1.5000	1.5000	1.5000	1.5000	-11.765%	1	1,024	+346.667%
2026-01-29	1.6000	1.7400	1.6000	1.7000	+3.030%	12	1,023	+294.118%
2026-01-28	1.6500	1.6500	1.6500	1.6500	+3.125%	12	1,011	+306.061%
2026-01-27	1.6000	1.6000	1.6000	1.6000	+15.942%	20	1,011	+318.750%
2026-01-26	1.5000	1.5000	1.3800	1.3800	-13.750%	23	995	+385.507%
2026-01-23	1.6000	1.6000	1.6000	1.6000	+1.911%	3	985	+318.750%
2026-01-21	1.5200	1.5700	1.5200	1.5700	+4.667%	3	982	+326.752%
2026-01-20	1.6800	1.6800	1.5000	1.5000	-16.201%	6	983	+346.667%
2026-01-16	1.5800	1.8500	1.5800	1.7900	+11.875%	40	959	+274.302%
2026-01-15	1.7000	1.9000	1.6000	1.6000	-11.111%	43	959	+318.750%
2026-01-14	1.7500	1.8000	1.7500	1.8000	-14.692%	2	917	+272.222%
2026-01-13	2.1100	2.1100	2.1100	2.1100	+11.053%	5	917	+217.536%
2026-01-09	2.2000	2.2000	1.9000	1.9000	-6.404%	12	912	+252.632%
2026-01-08	2.0300	2.0300	2.0300	2.0300	-7.727%	2	900	+230.049%
2026-01-05	2.3500	2.3500	2.2000	2.2000	+22.222%	2	896	+204.545%
2025-12-30	1.8000	1.8000	1.8000	1.8000	-5.263%	3	896	+272.222%
2025-12-29	1.9000	1.9000	1.9000	1.9000	0.000%	12	893	+252.632%
2025-12-23	1.9700	1.9700	1.9000	1.9000	-11.628%	27	893	+252.632%
2025-12-22	2.3000	2.3000	2.1500	2.1500	+16.216%	4	866	+211.628%
2025-12-18	1.8500	1.8500	1.8500	1.8500	-5.128%	1	862	+262.162%
2025-12-15	1.8700	1.9500	1.8000	1.9500	-2.500%	9	863	+243.590%
2025-12-10	2.0000	2.0000	2.0000	2.0000	-11.111%	3	865	+235.000%
2025-12-05	2.0500	2.2500	2.0000	2.2500	+2.273%	13	868	+197.778%
2025-12-04	2.1000	2.2500	2.0500	2.2000	+25.714%	33	855	+204.545%
2025-12-03	1.7500	1.7500	1.7500	1.7500	+12.903%	2	828	+282.857%
2025-12-02	1.6000	1.8000	1.5500	1.5500	-39.216%	8	826	+332.258%
2025-12-01	2.5500	2.5500	2.5500	2.5500	+41.667%	6	822	+162.745%
2025-11-24	1.8000	1.8000	1.8000	1.8000	+28.571%	2	816	+272.222%
2025-11-21	1.4000	1.4000	1.4000	1.4000	-26.316%	2	816	+378.571%
2025-11-19	2.5000	2.5000	1.5600	1.9000	+2.703%	6	816	+252.632%
2025-11-17	1.6500	1.8500	1.5100	1.8500	+8.824%	7	810	+262.162%
2025-11-14	1.9500	1.9500	1.4500	1.7000	+4.938%	59	806	+294.118%
2025-11-13	1.7500	2.0000	1.4000	1.6200	-29.870%	380	749	+313.580%
2025-11-12	2.0300	2.3100	2.0300	2.3100	+21.579%	2	435	+190.043%
2025-11-11	1.9000	1.9000	1.8800	1.9000	-5.000%	5	435	+252.632%
2025-11-10	2.0000	2.0000	2.0000	2.0000	+1.010%	5	431	+235.000%
2025-11-07	1.9500	2.1000	1.9500	1.9800	-16.456%	206	426	+238.384%
2025-11-04	2.3700	2.3700	2.3700	2.3700	-8.846%	200	423	+182.700%
2025-10-29	2.6000	2.6000	2.6000	2.6000	-8.127%	1	249	+157.692%
2025-10-28	2.8300	2.8300	2.8300	2.8300	-4.392%	1	250	+136.749%
2025-10-22	2.9600	2.9600	2.9600	2.9600	+0.339%	3	249	+126.351%
2025-10-20	2.9500	2.9500	2.9500	2.9500	+7.273%	2	246	+127.119%
2025-10-17	2.7500	2.7500	2.7500	2.7500	-21.429%	1	248	+143.636%
2025-10-16	3.5000	3.5000	3.5000	3.5000	+25.000%	1	247	+91.429%
2025-10-15	2.8000	2.8000	2.8000	2.8000	+8.949%	1	246	+139.286%
2025-10-14	2.5000	2.5700	2.5000	2.5700	+4.898%	12	247	+160.700%
2025-10-09	2.3400	2.5000	2.3400	2.4500	+13.953%	22	235	+173.469%
2025-10-07	2.3000	2.3000	2.1500	2.1500	-4.444%	3	213	+211.628%
2025-10-06	2.1500	2.3000	2.1500	2.2500	+18.421%	11	216	+197.778%
2025-10-03	1.9000	1.9000	1.9000	1.9000	-15.556%	11	205	+252.632%
2025-10-02	2.2500	2.2500	2.2500	2.2500	+25.000%	127	206	+197.778%
2025-10-01	1.8000	1.8000	1.8000	1.8000	+24.138%	1	79	+272.222%
2025-09-29	1.5000	1.5000	1.4500	1.4500	+3.571%	3	79	+362.069%
2025-09-26	2.5000	2.5000	1.3000	1.4000	0.000%	5	76	+378.571%
2025-09-25	1.2500	1.5000	1.2500	1.4000	0.000%	63	71	+378.571%
2025-09-18	1.4000	1.4000	1.4000	1.4000	-6.667%	5	8	+378.571%
2025-09-17	1.5000	1.5000	1.5000	1.5000	+3.448%	3	4	+346.667%
2025-09-15	1.4500	1.4500	1.4500	1.4500	0.000%	1	1	+362.069%

.dark-mode .R2PPdK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R2PPdK{ color: #333333; background-color: white; border: 2px solid #333333; }ABSI20280121C3ABSI Jan 21 2028 3.00 Call (ABSI280121C00003000)option OPRA

ABSI20280121C3
ABSI Jan 21 2028 3.00 Call (ABSI280121C00003000)
option OPRA