Dark

ABSI20280121C5
ABSI Jan 21 2028 5.00 Call (ABSI280121C00005000)
option OPRA

EOD

Jul 21, 2026

4.97-0.600%(-0.03)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	4.9700	4.9700	4.9700	4.9700	-0.600%	10	1,015	0.000%
2026-07-16	5.4000	5.4000	5.0000	5.0000	-25.373%	6	1,005	-0.600%
2026-07-15	6.7000	6.7000	6.7000	6.7000	+1.669%	6	1,004	-25.821%
2026-07-14	6.5900	6.5900	6.5900	6.5900	-0.753%	1	1,004	-24.583%
2026-07-13	7.0000	7.0000	6.5000	6.6400	-5.143%	56	1,005	-25.151%
2026-07-08	7.0000	7.0000	7.0000	7.0000	-12.500%	4	1,006	-29.000%
2026-07-07	8.0000	8.0000	8.0000	8.0000	0.000%	43	1,010	-37.875%
2026-07-02	8.0000	8.0000	8.0000	8.0000	-1.235%	2	967	-37.875%
2026-07-01	8.1000	8.1000	8.1000	8.1000	+1.250%	1	967	-38.642%
2026-06-30	7.9000	8.0000	7.9000	8.0000	-3.614%	2	966	-37.875%
2026-06-29	8.3000	8.3000	8.3000	8.3000	0.000%	1	964	-40.120%
2026-06-26	7.8000	8.3000	7.8000	8.3000	+12.466%	68	964	-40.120%
2026-06-25	7.1000	7.3800	6.5000	7.3800	-5.627%	5	975	-32.656%
2026-06-24	6.1000	7.8200	5.8000	7.8200	+56.400%	10	977	-36.445%
2026-06-23	4.7400	5.3000	4.7400	5.0000	-5.123%	5	983	-0.600%
2026-06-22	4.7000	5.2700	4.7000	5.2700	+9.792%	3	980	-5.693%
2026-06-18	4.8000	4.8000	4.8000	4.8000	+6.667%	10	972	+3.542%
2026-06-17	4.5000	4.5000	4.5000	4.5000	-10.000%	1	972	+10.444%
2026-06-15	5.0000	5.0000	5.0000	5.0000	+12.867%	4	973	-0.600%
2026-06-12	4.4300	4.4300	4.4300	4.4300	+16.579%	1	971	+12.190%
2026-06-11	3.8000	3.8000	3.8000	3.8000	-7.317%	1	970	+30.789%
2026-06-09	4.1000	4.1000	4.1000	4.1000	+10.811%	2	971	+21.220%
2026-06-05	4.4000	4.4000	3.2000	3.7000	-13.953%	302	969	+34.324%
2026-06-04	4.0000	4.3000	4.0000	4.3000	+62.264%	21	1,113	+15.581%
2026-06-02	2.6500	2.6500	2.6500	2.6500	-36.905%	25	1,124	+87.547%
2026-06-01	4.3600	4.3600	4.2000	4.2000	-3.226%	12	1,149	+18.333%
2026-05-29	4.1000	5.9800	3.7500	4.3400	+3.333%	86	1,137	+14.516%
2026-05-28	3.0800	4.2000	3.0800	4.2000	+52.727%	6	1,065	+18.333%
2026-05-26	3.3500	3.7000	2.7500	2.7500	+10.000%	16	1,059	+80.727%
2026-05-22	2.5000	2.5000	2.5000	2.5000	-19.355%	1	1,048	+98.800%
2026-05-21	2.7000	3.1000	2.7000	3.1000	+44.186%	3	1,047	+60.323%
2026-05-19	2.1500	2.1500	2.1500	2.1500	-23.214%	1	1,047	+131.163%
2026-05-15	2.8000	2.9000	2.8000	2.8000	-20.000%	3	1,047	+77.500%
2026-05-11	3.9000	3.9000	3.5000	3.5000	0.000%	19	1,045	+42.000%
2026-05-08	3.0000	3.5000	3.0000	3.5000	+12.903%	15	1,062	+42.000%
2026-05-07	3.5000	3.5000	3.1000	3.1000	-13.165%	29	1,067	+60.323%
2026-05-06	3.3000	4.0000	3.3000	3.5700	+5.000%	142	1,084	+39.216%
2026-05-05	3.5000	3.6400	3.4000	3.4000	+9.677%	3	1,076	+46.176%
2026-05-04	2.7000	3.2000	2.7000	3.1000	+8.772%	92	1,075	+60.323%
2026-05-01	2.9200	2.9800	2.8500	2.8500	0.000%	58	931	+74.386%
2026-04-30	2.9800	2.9800	2.8500	2.8500	-19.263%	2	931	+74.386%
2026-04-29	3.5300	3.5300	3.5300	3.5300	+41.200%	30	930	+40.793%
2026-04-28	2.5000	2.6100	2.5000	2.5000	-10.714%	139	900	+98.800%
2026-04-27	2.9500	2.9500	2.1800	2.8000	+21.739%	125	843	+77.500%
2026-04-24	2.1400	2.3000	2.1200	2.3000	+15.000%	17	742	+116.087%
2026-04-23	2.0000	2.0700	1.9500	2.0000	+11.111%	19	737	+148.500%
2026-04-22	2.1000	2.1000	1.8000	1.8000	-8.163%	77	726	+176.111%
2026-04-21	1.9600	2.2000	1.9000	1.9600	-1.508%	261	628	+153.571%
2026-04-20	1.9000	1.9900	1.9000	1.9900	+17.059%	12	628	+149.749%
2026-04-17	1.6500	1.7000	1.6500	1.7000	+21.429%	6	637	+192.353%
2026-04-15	1.4000	1.4000	1.4000	1.4000	-6.667%	1	637	+255.000%
2026-04-14	1.5000	1.5000	1.5000	1.5000	+12.782%	3	638	+231.333%
2026-04-13	1.3300	1.3300	1.3300	1.3300	-4.317%	1	635	+273.684%
2026-04-08	1.3900	1.3900	1.3900	1.3900	-0.714%	3	634	+257.554%
2026-04-01	1.2500	1.4000	1.2500	1.4000	+3.704%	21	637	+255.000%
2026-03-26	1.1500	1.3500	1.1500	1.3500	+0.746%	11	617	+268.148%
2026-03-20	1.5000	1.5000	1.3400	1.3400	+2.290%	2	628	+270.896%
2026-03-18	1.3100	1.3100	1.3100	1.3100	-2.963%	1	628	+279.389%
2026-03-17	1.3500	1.3500	1.2500	1.3500	+17.391%	7	628	+268.148%
2026-03-16	1.4000	1.4000	1.1500	1.1500	0.000%	27	629	+332.174%
2026-03-10	1.0500	1.1500	1.0000	1.1500	-7.258%	30	605	+332.174%
2026-03-03	1.2400	1.2400	1.2400	1.2400	+7.826%	15	627	+300.806%
2026-03-02	1.1500	1.1500	1.1500	1.1500	-4.167%	10	642	+332.174%
2026-02-25	1.2000	1.2000	1.2000	1.2000	+11.111%	10	652	+314.167%
2026-02-24	1.0800	1.0800	1.0800	1.0800	-16.923%	1	652	+360.185%
2026-02-17	1.3000	1.3000	1.3000	1.3000	+8.333%	4	653	+282.308%
2026-02-11	1.0000	1.2000	1.0000	1.2000	+9.091%	6	649	+314.167%
2026-02-06	1.1900	1.1900	1.1000	1.1000	+4.762%	3	645	+351.818%
2026-02-05	1.0800	1.0800	1.0000	1.0500	-4.545%	16	644	+373.333%
2026-02-04	1.1000	1.1000	1.1000	1.1000	0.000%	1	640	+351.818%
2026-02-03	1.3000	1.3000	1.1000	1.1000	-8.333%	26	639	+351.818%
2026-02-02	1.2000	1.3500	1.1000	1.2000	+7.143%	65	655	+314.167%
2026-01-30	1.0400	1.2000	1.0400	1.1200	-1.754%	18	621	+343.750%
2026-01-29	1.0000	1.1400	1.0000	1.1400	-5.000%	21	615	+335.965%
2026-01-27	1.2000	1.2000	1.2000	1.2000	0.000%	6	605	+314.167%
2026-01-26	1.1000	1.2000	1.1000	1.2000	+8.108%	26	599	+314.167%
2026-01-23	1.1100	1.1100	1.1100	1.1100	+23.333%	1	601	+347.748%
2026-01-21	1.0000	1.0000	0.9000	0.9000	-18.182%	24	601	+452.222%
2026-01-20	1.3000	1.3000	1.1000	1.1000	-26.667%	5	602	+351.818%
2026-01-16	2.5000	2.5000	1.5000	1.5000	+25.000%	30	574	+231.333%
2026-01-15	1.1500	1.2000	1.1500	1.2000	-13.043%	51	574	+314.167%
2026-01-12	1.4500	1.4500	1.3800	1.3800	-8.000%	2	528	+260.145%
2026-01-08	1.8300	1.8300	1.5000	1.5000	-34.783%	6	528	+231.333%
2026-01-06	2.3000	2.3000	2.3000	2.3000	+43.750%	2	526	+116.087%
2026-01-02	1.7000	1.7000	1.6000	1.6000	+21.212%	7	524	+210.625%
2025-12-26	1.3200	1.3200	1.3200	1.3200	-22.353%	5	518	+276.515%
2025-12-22	1.6500	1.7000	1.6500	1.7000	-11.458%	4	521	+192.353%
2025-12-19	1.9200	1.9200	1.9200	1.9200	+33.333%	5	521	+158.854%
2025-12-18	1.4500	1.4500	1.4000	1.4400	-4.000%	19	516	+245.139%
2025-12-17	1.4600	1.5000	1.4500	1.5000	-9.091%	8	519	+231.333%
2025-12-12	1.6000	1.6500	1.6000	1.6500	-2.941%	6	519	+201.212%
2025-12-11	1.7000	1.7000	1.7000	1.7000	-2.299%	2	519	+192.353%
2025-12-10	1.8000	1.8000	1.7000	1.7400	+12.987%	28	520	+185.632%
2025-12-08	1.7500	1.7500	1.5400	1.5400	-6.667%	5	504	+222.727%
2025-12-05	1.6500	1.6500	1.6500	1.6500	-4.624%	2	499	+201.212%
2025-12-04	1.3500	1.7900	1.3500	1.7300	+28.148%	24	499	+187.283%
2025-12-01	1.3500	1.3500	1.3500	1.3500	+12.500%	2	486	+268.148%
2025-11-26	1.4600	1.4600	1.2000	1.2000	+14.286%	2	484	+314.167%
2025-11-24	0.9500	1.3000	0.9500	1.0500	+5.000%	75	484	+373.333%
2025-11-21	1.0000	1.0000	1.0000	1.0000	-28.571%	1	444	+397.000%
2025-11-20	1.4000	1.4000	1.4000	1.4000	0.000%	21	444	+255.000%
2025-11-19	1.4000	1.4000	1.4000	1.4000	0.000%	1	432	+255.000%
2025-11-18	1.3500	1.4000	1.3500	1.4000	+3.704%	43	431	+255.000%
2025-11-17	1.4000	1.4000	1.3500	1.3500	+28.571%	3	388	+268.148%
2025-11-14	1.0500	1.0500	1.0500	1.0500	-7.895%	1	385	+373.333%
2025-11-13	1.2000	1.2000	1.1400	1.1400	-21.379%	24	384	+335.965%
2025-11-06	1.4500	1.4500	1.4500	1.4500	-25.641%	75	364	+242.759%
2025-11-04	4.0700	4.0700	1.9500	1.9500	+1.036%	423	439	+154.872%
2025-11-03	2.0500	2.1200	1.9000	1.9300	-12.273%	214	267	+157.513%
2025-10-31	3.1000	3.1000	2.2000	2.2000	-10.204%	205	267	+125.909%
2025-10-27	2.4500	2.4500	2.4500	2.4500	+3.814%	1	221	+102.857%
2025-10-24	3.5500	3.5500	2.3500	2.3600	-1.255%	8	221	+110.593%
2025-10-23	2.3900	2.3900	2.3900	2.3900	-2.449%	25	217	+107.950%
2025-10-22	2.5000	2.5000	2.4500	2.4500	-2.000%	16	217	+102.857%
2025-10-21	2.5000	2.5000	2.5000	2.5000	-1.961%	6	201	+98.800%
2025-10-16	2.5500	2.5500	2.5500	2.5500	-1.163%	10	201	+94.902%
2025-10-15	2.5800	2.5800	2.5800	2.5800	+20.000%	5	201	+92.636%
2025-10-14	2.1500	2.1500	2.1500	2.1500	+7.500%	2	196	+131.163%
2025-10-13	2.0000	2.0000	2.0000	2.0000	-9.091%	1	194	+148.500%
2025-10-09	2.2000	2.2000	2.2000	2.2000	+4.762%	20	194	+125.909%
2025-10-08	2.0500	2.4500	2.0500	2.1000	+8.247%	135	174	+136.667%
2025-10-07	1.9400	1.9400	1.9400	1.9400	+7.778%	10	51	+156.186%
2025-10-06	1.6000	1.8000	1.6000	1.8000	+24.138%	28	41	+176.111%
2025-10-03	1.4000	1.4500	1.4000	1.4500	0.000%	13	13	+242.759%

.dark-mode .cKpmDG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cKpmDG{ color: #333333; background-color: white; border: 2px solid #333333; }ABSI20280121C5ABSI Jan 21 2028 5.00 Call (ABSI280121C00005000)option OPRA

ABSI20280121C5
ABSI Jan 21 2028 5.00 Call (ABSI280121C00005000)
option OPRA