Dark

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

EOD

Sep 24, 2026

0.4000+33.333%(+0.1000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4000	0.4000	0.4000	0.4000	+33.333%	10	7,108	0.000%
2026-09-23	0.3000	0.3000	0.3000	0.3000	-25.000%	3	7,109	+33.333%
2026-09-22	0.3500	0.4000	0.3500	0.4000	+14.286%	2	7,109	0.000%
2026-09-21	0.5000	0.5000	0.3000	0.3500	-42.623%	2,506	9,108	+14.286%
2026-09-18	0.7000	0.7000	0.6100	0.6100	-22.785%	61	7,070	-34.426%
2026-09-16	0.9000	0.9000	0.7900	0.7900	-12.222%	210	7,009	-49.367%
2026-09-15	0.9000	0.9000	0.9000	0.9000	-14.286%	1	7,131	-55.556%
2026-09-10	1.0500	1.0500	1.0500	1.0500	-4.545%	19	7,132	-61.905%
2026-09-09	1.1500	1.1500	1.1000	1.1000	-4.348%	109	7,132	-63.636%
2026-09-02	1.1500	1.1500	1.1500	1.1500	-13.534%	12	7,032	-65.217%
2026-08-26	1.3300	1.3300	1.3300	1.3300	+3.906%	14	7,032	-69.925%
2026-08-25	1.2800	1.2800	1.2800	1.2800	+8.475%	10	7,032	-68.750%
2026-08-24	1.1800	1.1800	1.1800	1.1800	-2.479%	1	7,022	-66.102%
2026-08-21	1.1000	1.2100	1.1000	1.2100	+16.346%	140	7,022	-66.942%
2026-08-17	1.0400	1.0400	1.0400	1.0400	-2.804%	1	6,882	-61.538%
2026-08-14	1.1000	1.1000	1.0700	1.0700	+35.443%	156	6,881	-62.617%
2026-08-12	0.9500	0.9500	0.7900	0.7900	-17.708%	85	6,881	-49.367%
2026-08-11	0.9500	1.0000	0.9000	0.9600	-26.154%	722	6,841	-58.333%
2026-08-10	1.4000	1.4000	1.1000	1.3000	-7.143%	28	6,849	-69.231%
2026-08-07	1.6500	1.6500	1.3000	1.4000	-30.693%	126	6,821	-71.429%
2026-08-05	2.0200	2.0200	2.0200	2.0200	-0.980%	2	6,904	-80.198%
2026-08-03	2.0400	2.0400	2.0400	2.0400	+7.368%	2	6,906	-80.392%
2026-07-31	1.9000	1.9000	1.9000	1.9000	-5.000%	1	6,904	-78.947%
2026-07-28	2.0000	2.0000	2.0000	2.0000	0.000%	100	6,905	-80.000%
2026-07-27	2.0000	2.0000	2.0000	2.0000	0.000%	4	7,005	-80.000%
2026-07-22	2.0000	2.0000	2.0000	2.0000	-4.762%	5	7,009	-80.000%
2026-07-21	2.1000	2.1000	2.1000	2.1000	+0.962%	7	7,014	-80.952%
2026-07-16	2.0800	2.0800	2.0800	2.0800	-22.963%	151	7,007	-80.769%
2026-07-14	2.7000	2.7000	2.7000	2.7000	+10.204%	1	7,158	-85.185%
2026-07-10	2.9000	2.9000	2.4500	2.4500	-22.468%	26	7,159	-83.673%
2026-07-09	3.0000	3.1600	3.0000	3.1600	+10.877%	202	7,183	-87.342%
2026-07-08	2.8500	2.8500	2.8500	2.8500	-10.938%	30	7,381	-85.965%
2026-07-07	3.0600	3.2000	3.0600	3.2000	-3.030%	11	7,411	-87.500%
2026-07-06	3.0300	3.7000	3.0300	3.3000	+10.000%	52	7,422	-87.879%
2026-07-02	2.8400	3.0000	2.8400	3.0000	0.000%	69	7,478	-86.667%
2026-07-01	2.8000	3.0500	2.8000	3.0000	+29.310%	78	7,478	-86.667%
2026-06-30	2.2500	2.4000	2.2500	2.3200	+7.907%	49	7,542	-82.759%
2026-06-29	1.8700	2.1500	1.8700	2.1500	+26.471%	81	7,579	-81.395%
2026-06-26	1.5400	1.7000	1.5400	1.7000	+30.769%	2	7,646	-76.471%
2026-06-25	1.3000	1.3000	1.3000	1.3000	-16.129%	1	7,644	-69.231%
2026-06-22	1.5500	1.5500	1.5500	1.5500	-9.884%	29	7,645	-74.194%
2026-06-15	1.7200	1.7200	1.7200	1.7200	-1.714%	18	7,674	-76.744%
2026-06-12	1.8000	1.8000	1.7000	1.7500	+14.379%	9	7,692	-77.143%
2026-06-11	1.5500	1.5500	1.5300	1.5300	+9.286%	27	7,690	-73.856%
2026-06-10	1.4000	1.4000	1.4000	1.4000	+5.263%	5	7,717	-71.429%
2026-06-05	1.3300	1.3300	1.3300	1.3300	+6.400%	4	7,722	-69.925%
2026-06-04	1.2200	1.2500	1.2200	1.2500	+13.636%	17	7,718	-68.000%
2026-06-03	1.1500	1.2000	1.1000	1.1000	-18.519%	32	7,703	-63.636%
2026-06-01	1.4500	1.4500	1.3500	1.3500	-6.897%	13	7,671	-70.370%
2026-05-29	1.4700	1.4700	1.4500	1.4500	-14.706%	110	7,659	-72.414%
2026-05-27	1.7000	1.7000	1.7000	1.7000	+13.333%	2	7,742	-76.471%
2026-05-26	1.4000	1.5000	1.4000	1.5000	+4.895%	117	7,742	-73.333%
2026-05-21	1.2400	1.4300	1.2400	1.4300	-2.055%	8	7,647	-72.028%
2026-05-20	1.4300	1.4600	1.4300	1.4600	+4.286%	197	7,639	-72.603%
2026-05-19	1.4000	1.4000	1.4000	1.4000	-12.500%	4	7,459	-71.429%
2026-05-18	1.5000	1.6100	1.5000	1.6000	+4.575%	12	7,459	-75.000%
2026-05-15	1.4500	1.5500	1.4500	1.5300	-7.273%	55	7,459	-73.856%
2026-05-14	1.5400	1.6500	1.5400	1.6500	+6.452%	94	7,449	-75.758%
2026-05-13	1.4800	1.5500	1.4500	1.5500	+3.333%	513	7,961	-74.194%
2026-05-11	1.6200	1.6200	1.4000	1.5000	+7.143%	25	7,961	-73.333%
2026-05-08	1.1000	1.4000	1.1000	1.4000	-22.222%	741	7,983	-71.429%
2026-05-07	1.7100	1.8400	1.7100	1.8000	+2.857%	207	8,618	-77.778%
2026-05-06	1.7500	1.7500	1.6500	1.7500	+6.061%	28	8,424	-77.143%
2026-05-05	1.6500	1.6900	1.6500	1.6500	-14.508%	118	8,398	-75.758%
2026-05-01	1.8500	1.9700	1.8500	1.9300	+4.324%	334	8,207	-79.275%
2026-04-30	1.8000	1.8500	1.8000	1.8500	+3.933%	6	8,207	-78.378%
2026-04-29	1.8300	1.8500	1.7800	1.7800	-6.806%	47	8,211	-77.528%
2026-04-28	1.8600	1.9100	1.8600	1.9100	+6.111%	20	8,174	-79.058%
2026-04-27	1.8000	1.8000	1.8000	1.8000	+1.124%	2	8,154	-77.778%
2026-04-23	1.7800	1.7800	1.7800	1.7800	-1.111%	10	8,153	-77.528%
2026-04-22	1.9500	1.9500	1.8000	1.8000	-10.000%	51	8,143	-77.778%
2026-04-21	2.1000	2.1000	2.0000	2.0000	-0.990%	7	8,093	-80.000%
2026-04-20	2.0000	2.0200	2.0000	2.0200	+15.429%	16	8,086	-80.198%
2026-04-17	1.7800	1.8400	1.7500	1.7500	+1.744%	163	8,072	-77.143%
2026-04-16	1.7200	1.7200	1.7200	1.7200	+8.861%	3	7,929	-76.744%
2026-04-14	1.6400	1.7000	1.5800	1.5800	+3.268%	19	7,929	-74.684%
2026-04-13	1.3000	1.6000	1.2800	1.5300	+27.500%	309	7,910	-73.856%
2026-04-10	1.2000	1.2000	1.2000	1.2000	-13.043%	1	7,615	-66.667%
2026-04-09	1.6000	1.6000	1.3400	1.3800	-8.000%	148	7,615	-71.014%
2026-04-08	1.4000	1.5800	1.4000	1.5000	+20.000%	649	7,467	-73.333%
2026-04-07	1.3500	1.3700	1.2500	1.2500	-5.303%	51	6,847	-68.000%
2026-04-06	1.4500	1.4500	1.2900	1.3200	-3.650%	105	6,797	-69.697%
2026-04-02	1.2000	1.3700	1.1500	1.3700	+19.130%	52	6,649	-70.803%
2026-04-01	1.3000	1.3000	1.1500	1.1500	-4.167%	15	6,649	-65.217%
2026-03-31	1.3500	1.3500	1.2000	1.2000	-7.692%	11	6,634	-66.667%
2026-03-30	1.4400	1.5000	1.3000	1.3000	-24.855%	86	6,625	-69.231%
2026-03-27	1.7000	1.8000	1.7000	1.7300	-6.486%	16	6,583	-76.879%
2026-03-26	1.7500	1.8800	1.7500	1.8500	+2.210%	93	6,580	-78.378%
2026-03-25	1.8000	1.9000	1.7100	1.8100	0.000%	83	6,571	-77.901%
2026-03-24	1.7800	1.8600	1.7400	1.8100	-9.500%	19	6,490	-77.901%
2026-03-23	1.8000	2.0000	1.8000	2.0000	+8.108%	51	6,474	-80.000%
2026-03-20	1.9500	1.9600	1.8500	1.8500	-3.141%	50	6,421	-78.378%
2026-03-19	2.0000	2.0000	1.8300	1.9100	-15.111%	239	6,376	-79.058%
2026-03-18	2.4000	2.4000	2.2200	2.2500	-16.667%	4	6,140	-82.222%
2026-03-17	2.7000	2.7000	2.7000	2.7000	0.000%	5	6,142	-85.185%
2026-03-16	2.7000	2.7000	2.7000	2.7000	+9.312%	10	6,136	-85.185%
2026-03-13	2.4600	2.4700	2.0000	2.4700	-8.519%	137	6,126	-83.806%
2026-03-12	2.7000	2.7000	2.7000	2.7000	+10.204%	5	5,992	-85.185%
2026-03-11	2.5000	2.6200	2.4500	2.4500	-11.871%	531	5,987	-83.673%
2026-03-10	2.4000	2.7800	2.4000	2.7800	+13.469%	40	6,467	-85.612%
2026-03-05	2.5400	2.5500	2.4500	2.4500	+2.083%	29	6,448	-83.673%
2026-03-04	2.4000	2.4000	2.4000	2.4000	+9.091%	5	6,419	-83.333%
2026-03-02	2.0500	2.2000	2.0500	2.2000	+25.714%	25	6,424	-81.818%
2026-02-25	1.7500	1.8000	1.7500	1.7500	-3.846%	59	6,468	-77.143%
2026-02-24	1.8000	1.8200	1.8000	1.8200	+7.059%	12	6,468	-78.022%
2026-02-23	1.7900	1.8500	1.7000	1.7000	-8.108%	8	6,468	-76.471%
2026-02-19	1.9500	1.9500	1.8500	1.8500	-2.632%	102	6,462	-78.378%
2026-02-18	1.8000	1.9000	1.8000	1.9000	+18.750%	5	6,382	-78.947%
2026-02-17	1.6500	1.6500	1.6000	1.6000	+14.286%	43	6,378	-75.000%
2026-02-11	1.3900	1.4000	1.3900	1.4000	+2.941%	30	6,417	-71.429%
2026-02-09	1.3600	1.3600	1.3600	1.3600	+20.354%	2	6,417	-70.588%
2026-02-06	1.3000	1.3000	1.1300	1.1300	-13.077%	98	6,417	-64.602%
2026-02-04	1.3000	1.4500	1.2000	1.3000	+13.043%	115	6,319	-69.231%
2026-02-03	1.3500	1.3500	1.0500	1.1500	-20.690%	35	6,205	-65.217%
2026-02-02	1.3500	1.5100	1.3500	1.4500	+26.087%	105	6,180	-72.414%
2026-01-30	1.4500	1.4500	1.1500	1.1500	-11.538%	26	6,248	-65.217%
2026-01-28	1.4500	1.4500	1.3000	1.3000	-12.752%	10	6,222	-69.231%
2026-01-27	1.4000	1.4900	1.3000	1.4900	-0.667%	71	6,212	-73.154%
2026-01-26	1.5000	1.5000	1.5000	1.5000	0.000%	12	6,141	-73.333%
2026-01-23	1.5100	1.5100	1.5000	1.5000	-1.316%	45	6,129	-73.333%
2026-01-21	1.6500	1.6500	1.5000	1.5200	-14.607%	2,128	6,128	-73.684%
2026-01-20	1.7800	1.7800	1.7800	1.7800	-3.784%	1	5,830	-77.528%
2026-01-16	1.8500	1.8500	1.8500	1.8500	-8.416%	5	5,836	-78.378%
2026-01-13	2.0000	2.0200	2.0000	2.0200	+30.323%	47	5,836	-80.198%
2026-01-06	1.5500	1.5500	1.5500	1.5500	+5.442%	15	5,789	-74.194%
2026-01-05	1.4700	1.4700	1.4700	1.4700	-2.000%	1	5,775	-72.789%
2026-01-02	1.7000	1.7000	1.4800	1.5000	0.000%	264	5,775	-73.333%

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