Dark

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

EOD

Sep 22, 2026

7.20+20.000%(+1.20)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	6.2000	7.2000	6.2000	7.2000	+20.000%	7	824	0.000%
2026-09-21	6.0000	6.0000	6.0000	6.0000	+16.732%	1	829	+20.000%
2026-09-17	5.1400	5.1400	5.1400	5.1400	+44.789%	16	830	+40.078%
2026-09-15	3.5500	3.5500	3.5500	3.5500	-23.160%	221	846	+102.817%
2026-09-10	4.6200	4.6200	4.6200	4.6200	-14.444%	1	1,043	+55.844%
2026-09-08	5.0200	5.4000	5.0200	5.4000	-0.185%	3	1,042	+33.333%
2026-09-03	5.0000	5.4100	5.0000	5.4100	+6.496%	2	1,043	+33.087%
2026-09-02	5.0800	5.0800	5.0800	5.0800	-7.636%	2	1,044	+41.732%
2026-08-31	5.4900	5.5000	5.4900	5.5000	-6.780%	11	1,042	+30.909%
2026-08-28	5.9000	5.9000	5.9000	5.9000	+15.686%	6	1,034	+22.034%
2026-08-26	5.5000	5.5000	5.1000	5.1000	-12.069%	4	1,029	+41.176%
2026-08-25	5.8000	5.8000	5.8000	5.8000	+11.538%	5	1,029	+24.138%
2026-08-24	4.8000	5.2000	4.8000	5.2000	-13.478%	2	1,034	+38.462%
2026-08-20	6.0100	6.0100	6.0100	6.0100	-0.497%	1	1,035	+19.800%
2026-08-19	6.0400	6.0400	6.0400	6.0400	+11.852%	5	1,035	+19.205%
2026-08-17	5.4000	5.4000	5.4000	5.4000	-13.462%	2	1,030	+33.333%
2026-08-13	5.8500	6.2400	5.8500	6.2400	+6.667%	2	1,030	+15.385%
2026-08-12	5.8000	5.8500	5.8000	5.8500	-0.847%	15	1,031	+23.077%
2026-08-10	5.9000	5.9000	5.9000	5.9000	+4.240%	1	1,016	+22.034%
2026-08-07	5.5000	5.6600	5.5000	5.6600	+14.113%	4	1,015	+27.208%
2026-08-04	4.9600	4.9600	4.9600	4.9600	+10.468%	3	1,012	+45.161%
2026-08-03	4.4900	4.4900	4.4900	4.4900	+8.981%	1	1,015	+60.356%
2026-07-29	4.1200	4.1200	4.1200	4.1200	-10.435%	1	1,016	+74.757%
2026-07-28	4.5000	4.6000	4.5000	4.6000	-7.445%	2	1,016	+56.522%
2026-07-21	4.9700	4.9700	4.9700	4.9700	-0.600%	10	1,015	+44.869%
2026-07-16	5.4000	5.4000	5.0000	5.0000	-25.373%	6	1,005	+44.000%
2026-07-15	6.7000	6.7000	6.7000	6.7000	+1.669%	6	1,004	+7.463%
2026-07-14	6.5900	6.5900	6.5900	6.5900	-0.753%	1	1,004	+9.256%
2026-07-13	7.0000	7.0000	6.5000	6.6400	-5.143%	56	1,005	+8.434%
2026-07-08	7.0000	7.0000	7.0000	7.0000	-12.500%	4	1,006	+2.857%
2026-07-07	8.0000	8.0000	8.0000	8.0000	0.000%	43	1,010	-10.000%
2026-07-02	8.0000	8.0000	8.0000	8.0000	-1.235%	2	967	-10.000%
2026-07-01	8.1000	8.1000	8.1000	8.1000	+1.250%	1	967	-11.111%
2026-06-30	7.9000	8.0000	7.9000	8.0000	-3.614%	2	966	-10.000%
2026-06-29	8.3000	8.3000	8.3000	8.3000	0.000%	1	964	-13.253%
2026-06-26	7.8000	8.3000	7.8000	8.3000	+12.466%	68	964	-13.253%
2026-06-25	7.1000	7.3800	6.5000	7.3800	-5.627%	5	975	-2.439%
2026-06-24	6.1000	7.8200	5.8000	7.8200	+56.400%	10	977	-7.928%
2026-06-23	4.7400	5.3000	4.7400	5.0000	-5.123%	5	983	+44.000%
2026-06-22	4.7000	5.2700	4.7000	5.2700	+9.792%	3	980	+36.622%
2026-06-18	4.8000	4.8000	4.8000	4.8000	+6.667%	10	972	+50.000%
2026-06-17	4.5000	4.5000	4.5000	4.5000	-10.000%	1	972	+60.000%
2026-06-15	5.0000	5.0000	5.0000	5.0000	+12.867%	4	973	+44.000%
2026-06-12	4.4300	4.4300	4.4300	4.4300	+16.579%	1	971	+62.528%
2026-06-11	3.8000	3.8000	3.8000	3.8000	-7.317%	1	970	+89.474%
2026-06-09	4.1000	4.1000	4.1000	4.1000	+10.811%	2	971	+75.610%
2026-06-05	4.4000	4.4000	3.2000	3.7000	-13.953%	302	969	+94.595%
2026-06-04	4.0000	4.3000	4.0000	4.3000	+62.264%	21	1,113	+67.442%
2026-06-02	2.6500	2.6500	2.6500	2.6500	-36.905%	25	1,124	+171.698%
2026-06-01	4.3600	4.3600	4.2000	4.2000	-3.226%	12	1,149	+71.429%
2026-05-29	4.1000	5.9800	3.7500	4.3400	+3.333%	86	1,137	+65.899%
2026-05-28	3.0800	4.2000	3.0800	4.2000	+52.727%	6	1,065	+71.429%
2026-05-26	3.3500	3.7000	2.7500	2.7500	+10.000%	16	1,059	+161.818%
2026-05-22	2.5000	2.5000	2.5000	2.5000	-19.355%	1	1,048	+188.000%
2026-05-21	2.7000	3.1000	2.7000	3.1000	+44.186%	3	1,047	+132.258%
2026-05-19	2.1500	2.1500	2.1500	2.1500	-23.214%	1	1,047	+234.884%
2026-05-15	2.8000	2.9000	2.8000	2.8000	-20.000%	3	1,047	+157.143%
2026-05-11	3.9000	3.9000	3.5000	3.5000	0.000%	19	1,045	+105.714%
2026-05-08	3.0000	3.5000	3.0000	3.5000	+12.903%	15	1,062	+105.714%
2026-05-07	3.5000	3.5000	3.1000	3.1000	-13.165%	29	1,067	+132.258%
2026-05-06	3.3000	4.0000	3.3000	3.5700	+5.000%	142	1,084	+101.681%
2026-05-05	3.5000	3.6400	3.4000	3.4000	+9.677%	3	1,076	+111.765%
2026-05-04	2.7000	3.2000	2.7000	3.1000	+8.772%	92	1,075	+132.258%
2026-05-01	2.9200	2.9800	2.8500	2.8500	0.000%	58	931	+152.632%
2026-04-30	2.9800	2.9800	2.8500	2.8500	-19.263%	2	931	+152.632%
2026-04-29	3.5300	3.5300	3.5300	3.5300	+41.200%	30	930	+103.966%
2026-04-28	2.5000	2.6100	2.5000	2.5000	-10.714%	139	900	+188.000%
2026-04-27	2.9500	2.9500	2.1800	2.8000	+21.739%	125	843	+157.143%
2026-04-24	2.1400	2.3000	2.1200	2.3000	+15.000%	17	742	+213.043%
2026-04-23	2.0000	2.0700	1.9500	2.0000	+11.111%	19	737	+260.000%
2026-04-22	2.1000	2.1000	1.8000	1.8000	-8.163%	77	726	+300.000%
2026-04-21	1.9600	2.2000	1.9000	1.9600	-1.508%	261	628	+267.347%
2026-04-20	1.9000	1.9900	1.9000	1.9900	+17.059%	12	628	+261.809%
2026-04-17	1.6500	1.7000	1.6500	1.7000	+21.429%	6	637	+323.529%
2026-04-15	1.4000	1.4000	1.4000	1.4000	-6.667%	1	637	+414.286%
2026-04-14	1.5000	1.5000	1.5000	1.5000	+12.782%	3	638	+380.000%
2026-04-13	1.3300	1.3300	1.3300	1.3300	-4.317%	1	635	+441.353%
2026-04-08	1.3900	1.3900	1.3900	1.3900	-0.714%	3	634	+417.986%
2026-04-01	1.2500	1.4000	1.2500	1.4000	+3.704%	21	637	+414.286%
2026-03-26	1.1500	1.3500	1.1500	1.3500	+0.746%	11	617	+433.333%
2026-03-20	1.5000	1.5000	1.3400	1.3400	+2.290%	2	628	+437.313%
2026-03-18	1.3100	1.3100	1.3100	1.3100	-2.963%	1	628	+449.618%
2026-03-17	1.3500	1.3500	1.2500	1.3500	+17.391%	7	628	+433.333%
2026-03-16	1.4000	1.4000	1.1500	1.1500	0.000%	27	629	+526.087%
2026-03-10	1.0500	1.1500	1.0000	1.1500	-7.258%	30	605	+526.087%
2026-03-03	1.2400	1.2400	1.2400	1.2400	+7.826%	15	627	+480.645%
2026-03-02	1.1500	1.1500	1.1500	1.1500	-4.167%	10	642	+526.087%
2026-02-25	1.2000	1.2000	1.2000	1.2000	+11.111%	10	652	+500.000%
2026-02-24	1.0800	1.0800	1.0800	1.0800	-16.923%	1	652	+566.667%
2026-02-17	1.3000	1.3000	1.3000	1.3000	+8.333%	4	653	+453.846%
2026-02-11	1.0000	1.2000	1.0000	1.2000	+9.091%	6	649	+500.000%
2026-02-06	1.1900	1.1900	1.1000	1.1000	+4.762%	3	645	+554.545%
2026-02-05	1.0800	1.0800	1.0000	1.0500	-4.545%	16	644	+585.714%
2026-02-04	1.1000	1.1000	1.1000	1.1000	0.000%	1	640	+554.545%
2026-02-03	1.3000	1.3000	1.1000	1.1000	-8.333%	26	639	+554.545%
2026-02-02	1.2000	1.3500	1.1000	1.2000	+7.143%	65	655	+500.000%
2026-01-30	1.0400	1.2000	1.0400	1.1200	-1.754%	18	621	+542.857%
2026-01-29	1.0000	1.1400	1.0000	1.1400	-5.000%	21	615	+531.579%
2026-01-27	1.2000	1.2000	1.2000	1.2000	0.000%	6	605	+500.000%
2026-01-26	1.1000	1.2000	1.1000	1.2000	+8.108%	26	599	+500.000%
2026-01-23	1.1100	1.1100	1.1100	1.1100	+23.333%	1	601	+548.649%
2026-01-21	1.0000	1.0000	0.9000	0.9000	-18.182%	24	601	+700.000%
2026-01-20	1.3000	1.3000	1.1000	1.1000	-26.667%	5	602	+554.545%
2026-01-16	2.5000	2.5000	1.5000	1.5000	+25.000%	30	574	+380.000%
2026-01-15	1.1500	1.2000	1.1500	1.2000	-13.043%	51	574	+500.000%
2026-01-12	1.4500	1.4500	1.3800	1.3800	-8.000%	2	528	+421.739%
2026-01-08	1.8300	1.8300	1.5000	1.5000	-34.783%	6	528	+380.000%
2026-01-06	2.3000	2.3000	2.3000	2.3000	+43.750%	2	526	+213.043%
2026-01-02	1.7000	1.7000	1.6000	1.6000	+21.212%	7	524	+350.000%
2025-12-26	1.3200	1.3200	1.3200	1.3200	-22.353%	5	518	+445.455%
2025-12-22	1.6500	1.7000	1.6500	1.7000	-11.458%	4	521	+323.529%
2025-12-19	1.9200	1.9200	1.9200	1.9200	+33.333%	5	521	+275.000%
2025-12-18	1.4500	1.4500	1.4000	1.4400	-4.000%	19	516	+400.000%
2025-12-17	1.4600	1.5000	1.4500	1.5000	-9.091%	8	519	+380.000%
2025-12-12	1.6000	1.6500	1.6000	1.6500	-2.941%	6	519	+336.364%
2025-12-11	1.7000	1.7000	1.7000	1.7000	-2.299%	2	519	+323.529%
2025-12-10	1.8000	1.8000	1.7000	1.7400	+12.987%	28	520	+313.793%
2025-12-08	1.7500	1.7500	1.5400	1.5400	-6.667%	5	504	+367.532%
2025-12-05	1.6500	1.6500	1.6500	1.6500	-4.624%	2	499	+336.364%
2025-12-04	1.3500	1.7900	1.3500	1.7300	+28.148%	24	499	+316.185%
2025-12-01	1.3500	1.3500	1.3500	1.3500	+12.500%	2	486	+433.333%
2025-11-26	1.4600	1.4600	1.2000	1.2000	+14.286%	2	484	+500.000%
2025-11-24	0.9500	1.3000	0.9500	1.0500	+5.000%	75	484	+585.714%
2025-11-21	1.0000	1.0000	1.0000	1.0000	-28.571%	1	444	+620.000%
2025-11-20	1.4000	1.4000	1.4000	1.4000	0.000%	21	444	+414.286%
2025-11-19	1.4000	1.4000	1.4000	1.4000	0.000%	1	432	+414.286%
2025-11-18	1.3500	1.4000	1.3500	1.4000	+3.704%	43	431	+414.286%
2025-11-17	1.4000	1.4000	1.3500	1.3500	+28.571%	3	388	+433.333%
2025-11-14	1.0500	1.0500	1.0500	1.0500	-7.895%	1	385	+585.714%
2025-11-13	1.2000	1.2000	1.1400	1.1400	-21.379%	24	384	+531.579%
2025-11-06	1.4500	1.4500	1.4500	1.4500	-25.641%	75	364	+396.552%
2025-11-04	4.0700	4.0700	1.9500	1.9500	+1.036%	423	439	+269.231%
2025-11-03	2.0500	2.1200	1.9000	1.9300	-12.273%	214	267	+273.057%
2025-10-31	3.1000	3.1000	2.2000	2.2000	-10.204%	205	267	+227.273%
2025-10-27	2.4500	2.4500	2.4500	2.4500	+3.814%	1	221	+193.878%
2025-10-24	3.5500	3.5500	2.3500	2.3600	-1.255%	8	221	+205.085%
2025-10-23	2.3900	2.3900	2.3900	2.3900	-2.449%	25	217	+201.255%
2025-10-22	2.5000	2.5000	2.4500	2.4500	-2.000%	16	217	+193.878%
2025-10-21	2.5000	2.5000	2.5000	2.5000	-1.961%	6	201	+188.000%
2025-10-16	2.5500	2.5500	2.5500	2.5500	-1.163%	10	201	+182.353%
2025-10-15	2.5800	2.5800	2.5800	2.5800	+20.000%	5	201	+179.070%
2025-10-14	2.1500	2.1500	2.1500	2.1500	+7.500%	2	196	+234.884%
2025-10-13	2.0000	2.0000	2.0000	2.0000	-9.091%	1	194	+260.000%
2025-10-09	2.2000	2.2000	2.2000	2.2000	+4.762%	20	194	+227.273%
2025-10-08	2.0500	2.4500	2.0500	2.1000	+8.247%	135	174	+242.857%
2025-10-07	1.9400	1.9400	1.9400	1.9400	+7.778%	10	51	+271.134%
2025-10-06	1.6000	1.8000	1.6000	1.8000	+24.138%	28	41	+300.000%
2025-10-03	1.4000	1.4500	1.4000	1.4500	0.000%	13	13	+396.552%

.dark-mode .T0rn0j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T0rn0j{ 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