Dark

ABSI20280121C4
ABSI Jan 21 2028 4.00 Call (ABSI280121C00004000)
option OPRA

EOD

Sep 22, 2026

7.70+30.508%(+1.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	7.7000	7.7000	7.7000	7.7000	+30.508%	1	11,461	0.000%
2026-09-09	5.9000	5.9000	5.9000	5.9000	-4.839%	1	11,462	+30.508%
2026-09-04	6.2000	6.2000	6.2000	6.2000	+6.897%	2	11,459	+24.194%
2026-09-03	5.8000	5.8000	5.8000	5.8000	0.000%	3	11,459	+32.759%
2026-09-01	5.8000	5.8000	5.8000	5.8000	-0.515%	5	11,462	+32.759%
2026-08-28	5.7000	5.8300	5.7000	5.8300	-10.308%	10	11,467	+32.075%
2026-08-27	6.5000	6.5000	6.5000	6.5000	+44.444%	3	11,473	+18.462%
2026-08-17	5.8700	5.8700	4.5000	4.5000	-28.571%	11	11,473	+71.111%
2026-08-07	6.3000	6.3000	6.3000	6.3000	+28.571%	1	11,482	+22.222%
2026-07-24	4.9000	4.9000	4.9000	4.9000	-32.877%	1	11,481	+57.143%
2026-07-17	4.9000	7.3000	4.9000	7.3000	+32.727%	27	11,480	+5.479%
2026-07-16	5.5000	5.5000	5.5000	5.5000	-31.250%	1	11,497	+40.000%
2026-07-14	8.0000	8.0000	8.0000	8.0000	+5.263%	2	11,498	-3.750%
2026-07-10	6.2000	7.6000	6.2000	7.6000	-10.588%	4	11,496	+1.316%
2026-07-01	9.5000	9.5000	8.5000	8.5000	-1.734%	25	11,500	-9.412%
2026-06-30	8.6500	8.6500	8.6500	8.6500	+6.005%	1	11,515	-10.983%
2026-06-29	8.1600	8.1600	8.1600	8.1600	+0.369%	1	11,515	-5.637%
2026-06-26	8.5000	8.5000	8.1300	8.1300	+16.143%	8	11,515	-5.289%
2026-06-25	8.2500	8.2500	7.0000	7.0000	+7.692%	4	11,513	+10.000%
2026-06-24	8.0000	8.0000	6.5000	6.5000	+29.741%	4	11,517	+18.462%
2026-06-23	5.0100	5.0100	5.0100	5.0100	-13.621%	1	11,521	+53.693%
2026-06-22	5.8000	5.8000	5.8000	5.8000	+16.000%	10	11,521	+32.759%
2026-06-15	5.0000	5.0000	5.0000	5.0000	+11.111%	1	11,531	+54.000%
2026-06-12	4.5000	4.5000	4.5000	4.5000	-3.226%	2	11,532	+71.111%
2026-06-11	4.6500	4.6500	4.6500	4.6500	-3.125%	1	11,534	+65.591%
2026-06-10	4.8000	4.8000	4.8000	4.8000	+21.519%	5	11,533	+60.417%
2026-06-05	4.7000	4.8000	3.9500	3.9500	-18.050%	22	11,538	+94.937%
2026-06-04	4.6000	4.8200	4.6000	4.8200	+0.626%	9	11,516	+59.751%
2026-05-29	4.7900	4.7900	4.7900	4.7900	+19.750%	1	11,522	+60.752%
2026-05-28	4.0000	4.0000	4.0000	4.0000	+3.093%	1	11,523	+92.500%
2026-05-26	3.5000	3.8800	3.5000	3.8800	+31.973%	6	11,522	+98.454%
2026-05-18	2.9400	2.9400	2.9400	2.9400	-5.769%	1	11,517	+161.905%
2026-05-15	3.1000	3.1200	3.1000	3.1200	-10.857%	11	11,518	+146.795%
2026-05-14	3.5000	3.5000	3.5000	3.5000	0.000%	1	11,509	+120.000%
2026-05-13	3.5000	3.5000	3.5000	3.5000	-5.405%	2	11,508	+120.000%
2026-05-08	3.7000	3.7000	3.7000	3.7000	-6.329%	1	11,508	+108.108%
2026-05-06	3.9000	3.9500	3.9000	3.9500	+19.697%	12	11,509	+94.937%
2026-05-05	3.6000	3.6000	3.3000	3.3000	-5.714%	6	11,521	+133.333%
2026-05-04	3.5000	3.5000	3.5000	3.5000	+75.000%	1	11,522	+120.000%
2026-05-01	2.0000	2.0000	2.0000	2.0000	-40.299%	8	11,529	+285.000%
2026-04-29	2.6000	3.3500	2.6000	3.3500	+24.074%	21	11,529	+129.851%
2026-04-27	2.1400	2.7500	2.0000	2.7000	+22.727%	11	11,513	+185.185%
2026-04-24	2.7000	2.7000	2.2000	2.2000	+0.457%	51	11,522	+250.000%
2026-04-23	2.2000	2.2000	2.1900	2.1900	-3.524%	20	11,473	+251.598%
2026-04-22	2.3700	2.4600	1.8200	2.2700	-5.021%	17	11,473	+239.207%
2026-04-21	2.3900	2.3900	2.3900	2.3900	+7.658%	1	11,479	+222.176%
2026-04-20	2.2200	2.2200	2.2200	2.2200	+7.246%	1	11,479	+246.847%
2026-04-17	1.9600	2.0700	1.9600	2.0700	+29.375%	5	11,479	+271.981%
2026-04-15	1.8200	1.8200	1.4000	1.6000	+10.345%	4	11,477	+381.250%
2026-04-14	1.5000	1.6200	1.4100	1.4500	+70.588%	10	11,473	+431.034%
2026-04-13	0.8500	0.8500	0.8500	0.8500	-39.286%	1	11,479	+805.882%
2026-04-10	1.6300	1.6300	1.3200	1.4000	-20.000%	8	11,480	+450.000%
2026-03-24	1.6500	1.7500	1.6500	1.7500	+9.375%	1,000	11,480	+340.000%
2026-03-20	1.6000	1.6000	1.6000	1.6000	0.000%	5	10,480	+381.250%
2026-03-18	1.6000	1.6000	1.6000	1.6000	+3.896%	1	10,480	+381.250%
2026-03-17	1.5400	1.5400	1.5400	1.5400	+40.000%	6	10,479	+400.000%
2026-03-16	1.2500	1.2500	0.9000	1.1000	-4.348%	16	10,473	+600.000%
2026-03-13	1.2000	1.2000	1.1500	1.1500	-4.167%	2	10,487	+569.565%
2026-03-09	1.2000	1.2000	1.2000	1.2000	0.000%	2	10,487	+541.667%
2026-03-04	1.2500	1.2500	1.2000	1.2000	-7.692%	2	10,489	+541.667%
2026-03-03	1.3000	1.3000	1.3000	1.3000	-7.143%	10	10,489	+492.308%
2026-02-27	1.4500	1.4500	1.4000	1.4000	+0.719%	106	10,499	+450.000%
2026-02-20	1.2700	1.3900	1.2700	1.3900	+20.870%	42	10,493	+453.957%
2026-02-18	1.1500	1.1500	1.1500	1.1500	-11.538%	10	10,535	+569.565%
2026-02-13	1.3000	1.3000	1.1800	1.3000	+4.000%	5	10,546	+492.308%
2026-02-12	1.0600	1.2500	1.0600	1.2500	0.000%	20	10,546	+516.000%
2026-02-10	1.2500	1.2500	1.2500	1.2500	-10.714%	1	10,566	+516.000%
2026-02-09	1.3500	1.5500	1.3500	1.4000	+3.704%	3,026	10,565	+450.000%
2026-02-06	1.3500	1.3500	1.3500	1.3500	+3.846%	2,000	7,676	+470.370%
2026-02-05	1.2000	1.3500	1.1500	1.3000	-3.704%	5,040	5,676	+492.308%
2026-02-03	1.3500	1.3500	1.3500	1.3500	+3.846%	4	666	+470.370%
2026-01-30	1.3000	1.3000	1.3000	1.3000	+18.182%	3	666	+492.308%
2026-01-28	1.3500	1.3500	1.1000	1.1000	-12.000%	11	666	+600.000%
2026-01-27	1.3000	1.3000	1.2500	1.2500	-4.580%	3	676	+516.000%
2026-01-26	1.3100	1.3100	1.3100	1.3100	+0.769%	7	673	+487.786%
2026-01-23	1.3000	1.3000	1.3000	1.3000	+4.000%	5	666	+492.308%
2026-01-22	1.4000	1.4000	1.2500	1.2500	-7.407%	58	666	+516.000%
2026-01-20	1.3500	1.3500	1.3500	1.3500	-10.000%	6	664	+470.370%
2026-01-16	2.2000	2.2000	1.5000	1.5000	-6.250%	2	663	+413.333%
2026-01-15	1.6000	1.6000	1.6000	1.6000	+1.911%	50	663	+381.250%
2026-01-13	1.6000	1.6000	1.5700	1.5700	-9.770%	11	613	+390.446%
2026-01-12	2.0000	2.0000	1.7400	1.7400	+5.455%	10	602	+342.529%
2026-01-09	1.8500	1.8500	1.6500	1.6500	-8.333%	20	592	+366.667%
2026-01-08	1.9600	1.9600	1.8000	1.8000	-7.692%	12	577	+327.778%
2026-01-07	2.0000	2.0000	1.9500	1.9500	+5.405%	2	565	+294.872%
2026-01-06	1.6900	1.8800	1.6900	1.8500	+12.121%	18	566	+316.216%
2026-01-05	1.8400	1.8500	1.6500	1.6500	-2.941%	6	555	+366.667%
2025-12-29	1.7500	1.9000	1.7000	1.7000	-5.556%	9	555	+352.941%
2025-12-12	1.8000	1.8000	1.8000	1.8000	+5.882%	2	546	+327.778%
2025-12-08	1.9000	1.9000	1.7000	1.7000	+25.926%	221	544	+352.941%
2025-12-05	4.2000	4.2000	1.3500	1.3500	-24.157%	21	323	+470.370%
2025-12-04	2.0000	2.0000	1.7800	1.7800	-6.316%	25	303	+332.584%
2025-12-02	1.9000	1.9000	1.9000	1.9000	+15.152%	1	290	+305.263%
2025-11-20	1.6500	1.6500	1.6500	1.6500	+13.793%	30	289	+366.667%
2025-11-18	1.4500	1.4500	1.4500	1.4500	+16.000%	6	259	+431.034%
2025-11-13	1.5000	1.5000	1.2500	1.2500	-26.471%	32	253	+516.000%
2025-11-07	1.7000	1.7000	1.7000	1.7000	-22.727%	200	248	+352.941%
2025-11-05	2.2000	2.2000	2.2000	2.2000	+6.280%	3	248	+250.000%
2025-11-04	2.0700	2.0700	2.0700	2.0700	-6.757%	200	245	+271.981%
2025-11-03	2.2300	2.2300	2.2200	2.2200	-14.615%	4	52	+246.847%
2025-10-30	2.6000	2.6000	2.6000	2.6000	+8.787%	2	52	+196.154%
2025-10-28	2.4400	2.4400	2.3900	2.3900	-14.029%	14	50	+222.176%
2025-10-21	2.7400	2.7800	2.7400	2.7800	+6.923%	29	50	+176.978%
2025-10-17	2.6000	2.7200	2.6000	2.6000	+42.857%	4	50	+196.154%
2025-10-07	1.8200	1.8200	1.8200	1.8200	-32.593%	6	47	+323.077%
2025-10-06	2.1000	2.7000	2.1000	2.7000	+65.644%	6	41	+185.185%
2025-10-03	1.8000	1.8000	1.6300	1.6300	-16.410%	11	35	+372.393%
2025-10-02	2.2500	2.5000	1.8000	1.9500	+62.500%	22	24	+294.872%
2025-09-22	1.2000	1.2000	1.2000	1.2000	0.000%	2	2	+541.667%

.dark-mode .Mt40jG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mt40jG{ color: #333333; background-color: white; border: 2px solid #333333; }ABSI20280121C4ABSI Jan 21 2028 4.00 Call (ABSI280121C00004000)option OPRA

ABSI20280121C4
ABSI Jan 21 2028 4.00 Call (ABSI280121C00004000)
option OPRA