Dark

ABX20270115C10
ABX Jan 15 2027 10.00 Call (ABX270115C00010000)
option OPRA

EOD

Aug 5, 2026

2.02-0.980%(-0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.0200	2.0200	2.0200	2.0200	-0.980%	2	6,904	0.000%
2026-08-03	2.0400	2.0400	2.0400	2.0400	+7.368%	2	6,906	-0.980%
2026-07-31	1.9000	1.9000	1.9000	1.9000	-5.000%	1	6,904	+6.316%
2026-07-28	2.0000	2.0000	2.0000	2.0000	0.000%	100	6,905	+1.000%
2026-07-27	2.0000	2.0000	2.0000	2.0000	0.000%	4	7,005	+1.000%
2026-07-22	2.0000	2.0000	2.0000	2.0000	-4.762%	5	7,009	+1.000%
2026-07-21	2.1000	2.1000	2.1000	2.1000	+0.962%	7	7,014	-3.810%
2026-07-16	2.0800	2.0800	2.0800	2.0800	-22.963%	151	7,007	-2.885%
2026-07-14	2.7000	2.7000	2.7000	2.7000	+10.204%	1	7,158	-25.185%
2026-07-10	2.9000	2.9000	2.4500	2.4500	-22.468%	26	7,159	-17.551%
2026-07-09	3.0000	3.1600	3.0000	3.1600	+10.877%	202	7,183	-36.076%
2026-07-08	2.8500	2.8500	2.8500	2.8500	-10.938%	30	7,381	-29.123%
2026-07-07	3.0600	3.2000	3.0600	3.2000	-3.030%	11	7,411	-36.875%
2026-07-06	3.0300	3.7000	3.0300	3.3000	+10.000%	52	7,422	-38.788%
2026-07-02	2.8400	3.0000	2.8400	3.0000	0.000%	69	7,478	-32.667%
2026-07-01	2.8000	3.0500	2.8000	3.0000	+29.310%	78	7,478	-32.667%
2026-06-30	2.2500	2.4000	2.2500	2.3200	+7.907%	49	7,542	-12.931%
2026-06-29	1.8700	2.1500	1.8700	2.1500	+26.471%	81	7,579	-6.047%
2026-06-26	1.5400	1.7000	1.5400	1.7000	+30.769%	2	7,646	+18.824%
2026-06-25	1.3000	1.3000	1.3000	1.3000	-16.129%	1	7,644	+55.385%
2026-06-22	1.5500	1.5500	1.5500	1.5500	-9.884%	29	7,645	+30.323%
2026-06-15	1.7200	1.7200	1.7200	1.7200	-1.714%	18	7,674	+17.442%
2026-06-12	1.8000	1.8000	1.7000	1.7500	+14.379%	9	7,692	+15.429%
2026-06-11	1.5500	1.5500	1.5300	1.5300	+9.286%	27	7,690	+32.026%
2026-06-10	1.4000	1.4000	1.4000	1.4000	+5.263%	5	7,717	+44.286%
2026-06-05	1.3300	1.3300	1.3300	1.3300	+6.400%	4	7,722	+51.880%
2026-06-04	1.2200	1.2500	1.2200	1.2500	+13.636%	17	7,718	+61.600%
2026-06-03	1.1500	1.2000	1.1000	1.1000	-18.519%	32	7,703	+83.636%
2026-06-01	1.4500	1.4500	1.3500	1.3500	-6.897%	13	7,671	+49.630%
2026-05-29	1.4700	1.4700	1.4500	1.4500	-14.706%	110	7,659	+39.310%
2026-05-27	1.7000	1.7000	1.7000	1.7000	+13.333%	2	7,742	+18.824%
2026-05-26	1.4000	1.5000	1.4000	1.5000	+4.895%	117	7,742	+34.667%
2026-05-21	1.2400	1.4300	1.2400	1.4300	-2.055%	8	7,647	+41.259%
2026-05-20	1.4300	1.4600	1.4300	1.4600	+4.286%	197	7,639	+38.356%
2026-05-19	1.4000	1.4000	1.4000	1.4000	-12.500%	4	7,459	+44.286%
2026-05-18	1.5000	1.6100	1.5000	1.6000	+4.575%	12	7,459	+26.250%
2026-05-15	1.4500	1.5500	1.4500	1.5300	-7.273%	55	7,459	+32.026%
2026-05-14	1.5400	1.6500	1.5400	1.6500	+6.452%	94	7,449	+22.424%
2026-05-13	1.4800	1.5500	1.4500	1.5500	+3.333%	513	7,961	+30.323%
2026-05-11	1.6200	1.6200	1.4000	1.5000	+7.143%	25	7,961	+34.667%
2026-05-08	1.1000	1.4000	1.1000	1.4000	-22.222%	741	7,983	+44.286%
2026-05-07	1.7100	1.8400	1.7100	1.8000	+2.857%	207	8,618	+12.222%
2026-05-06	1.7500	1.7500	1.6500	1.7500	+6.061%	28	8,424	+15.429%
2026-05-05	1.6500	1.6900	1.6500	1.6500	-14.508%	118	8,398	+22.424%
2026-05-01	1.8500	1.9700	1.8500	1.9300	+4.324%	334	8,207	+4.663%
2026-04-30	1.8000	1.8500	1.8000	1.8500	+3.933%	6	8,207	+9.189%
2026-04-29	1.8300	1.8500	1.7800	1.7800	-6.806%	47	8,211	+13.483%
2026-04-28	1.8600	1.9100	1.8600	1.9100	+6.111%	20	8,174	+5.759%
2026-04-27	1.8000	1.8000	1.8000	1.8000	+1.124%	2	8,154	+12.222%
2026-04-23	1.7800	1.7800	1.7800	1.7800	-1.111%	10	8,153	+13.483%
2026-04-22	1.9500	1.9500	1.8000	1.8000	-10.000%	51	8,143	+12.222%
2026-04-21	2.1000	2.1000	2.0000	2.0000	-0.990%	7	8,093	+1.000%
2026-04-20	2.0000	2.0200	2.0000	2.0200	+15.429%	16	8,086	0.000%
2026-04-17	1.7800	1.8400	1.7500	1.7500	+1.744%	163	8,072	+15.429%
2026-04-16	1.7200	1.7200	1.7200	1.7200	+8.861%	3	7,929	+17.442%
2026-04-14	1.6400	1.7000	1.5800	1.5800	+3.268%	19	7,929	+27.848%
2026-04-13	1.3000	1.6000	1.2800	1.5300	+27.500%	309	7,910	+32.026%
2026-04-10	1.2000	1.2000	1.2000	1.2000	-13.043%	1	7,615	+68.333%
2026-04-09	1.6000	1.6000	1.3400	1.3800	-8.000%	148	7,615	+46.377%
2026-04-08	1.4000	1.5800	1.4000	1.5000	+20.000%	649	7,467	+34.667%
2026-04-07	1.3500	1.3700	1.2500	1.2500	-5.303%	51	6,847	+61.600%
2026-04-06	1.4500	1.4500	1.2900	1.3200	-3.650%	105	6,797	+53.030%
2026-04-02	1.2000	1.3700	1.1500	1.3700	+19.130%	52	6,649	+47.445%
2026-04-01	1.3000	1.3000	1.1500	1.1500	-4.167%	15	6,649	+75.652%
2026-03-31	1.3500	1.3500	1.2000	1.2000	-7.692%	11	6,634	+68.333%
2026-03-30	1.4400	1.5000	1.3000	1.3000	-24.855%	86	6,625	+55.385%
2026-03-27	1.7000	1.8000	1.7000	1.7300	-6.486%	16	6,583	+16.763%
2026-03-26	1.7500	1.8800	1.7500	1.8500	+2.210%	93	6,580	+9.189%
2026-03-25	1.8000	1.9000	1.7100	1.8100	0.000%	83	6,571	+11.602%
2026-03-24	1.7800	1.8600	1.7400	1.8100	-9.500%	19	6,490	+11.602%
2026-03-23	1.8000	2.0000	1.8000	2.0000	+8.108%	51	6,474	+1.000%
2026-03-20	1.9500	1.9600	1.8500	1.8500	-3.141%	50	6,421	+9.189%
2026-03-19	2.0000	2.0000	1.8300	1.9100	-15.111%	239	6,376	+5.759%
2026-03-18	2.4000	2.4000	2.2200	2.2500	-16.667%	4	6,140	-10.222%
2026-03-17	2.7000	2.7000	2.7000	2.7000	0.000%	5	6,142	-25.185%
2026-03-16	2.7000	2.7000	2.7000	2.7000	+9.312%	10	6,136	-25.185%
2026-03-13	2.4600	2.4700	2.0000	2.4700	-8.519%	137	6,126	-18.219%
2026-03-12	2.7000	2.7000	2.7000	2.7000	+10.204%	5	5,992	-25.185%
2026-03-11	2.5000	2.6200	2.4500	2.4500	-11.871%	531	5,987	-17.551%
2026-03-10	2.4000	2.7800	2.4000	2.7800	+13.469%	40	6,467	-27.338%
2026-03-05	2.5400	2.5500	2.4500	2.4500	+2.083%	29	6,448	-17.551%
2026-03-04	2.4000	2.4000	2.4000	2.4000	+9.091%	5	6,419	-15.833%
2026-03-02	2.0500	2.2000	2.0500	2.2000	+25.714%	25	6,424	-8.182%
2026-02-25	1.7500	1.8000	1.7500	1.7500	-3.846%	59	6,468	+15.429%
2026-02-24	1.8000	1.8200	1.8000	1.8200	+7.059%	12	6,468	+10.989%
2026-02-23	1.7900	1.8500	1.7000	1.7000	-8.108%	8	6,468	+18.824%
2026-02-19	1.9500	1.9500	1.8500	1.8500	-2.632%	102	6,462	+9.189%
2026-02-18	1.8000	1.9000	1.8000	1.9000	+18.750%	5	6,382	+6.316%
2026-02-17	1.6500	1.6500	1.6000	1.6000	+14.286%	43	6,378	+26.250%
2026-02-11	1.3900	1.4000	1.3900	1.4000	+2.941%	30	6,417	+44.286%
2026-02-09	1.3600	1.3600	1.3600	1.3600	+20.354%	2	6,417	+48.529%
2026-02-06	1.3000	1.3000	1.1300	1.1300	-13.077%	98	6,417	+78.761%
2026-02-04	1.3000	1.4500	1.2000	1.3000	+13.043%	115	6,319	+55.385%
2026-02-03	1.3500	1.3500	1.0500	1.1500	-20.690%	35	6,205	+75.652%
2026-02-02	1.3500	1.5100	1.3500	1.4500	+26.087%	105	6,180	+39.310%
2026-01-30	1.4500	1.4500	1.1500	1.1500	-11.538%	26	6,248	+75.652%
2026-01-28	1.4500	1.4500	1.3000	1.3000	-12.752%	10	6,222	+55.385%
2026-01-27	1.4000	1.4900	1.3000	1.4900	-0.667%	71	6,212	+35.570%
2026-01-26	1.5000	1.5000	1.5000	1.5000	0.000%	12	6,141	+34.667%
2026-01-23	1.5100	1.5100	1.5000	1.5000	-1.316%	45	6,129	+34.667%
2026-01-21	1.6500	1.6500	1.5000	1.5200	-14.607%	2,128	6,128	+32.895%
2026-01-20	1.7800	1.7800	1.7800	1.7800	-3.784%	1	5,830	+13.483%
2026-01-16	1.8500	1.8500	1.8500	1.8500	-8.416%	5	5,836	+9.189%
2026-01-13	2.0000	2.0200	2.0000	2.0200	+30.323%	47	5,836	0.000%
2026-01-06	1.5500	1.5500	1.5500	1.5500	+5.442%	15	5,789	+30.323%
2026-01-05	1.4700	1.4700	1.4700	1.4700	-2.000%	1	5,775	+37.415%
2026-01-02	1.7000	1.7000	1.4800	1.5000	0.000%	264	5,775	+34.667%

.dark-mode .jyTSz4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jyTSz4{ color: #333333; background-color: white; border: 2px solid #333333; }ABX20270115C10ABX Jan 15 2027 10.00 Call (ABX270115C00010000)option OPRA

ABX20270115C10
ABX Jan 15 2027 10.00 Call (ABX270115C00010000)
option OPRA