Dark

ABR20250117P14
ABR Jan 17 2025 14.00 Put (ABR250117P00014000)
option OPRA

EOD

1/8/2025

0.6500+30.000%(+0.1500)10,266

Date	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-01-08	0.54	0.78	0.54	0.65	+30.000%	10,266	27,070	0.000%
2025-01-07	0.40	0.53	0.40	0.50	+42.857%	105	27,070	+30.000%
2025-01-06	0.31	0.35	0.25	0.35	+25.000%	89	27,106	+85.714%
2025-01-03	0.36	0.36	0.23	0.28	-30.000%	564	27,133	+132.143%
2025-01-02	0.32	0.46	0.25	0.40	+14.286%	476	27,274	+62.500%
2024-12-31	0.35	0.35	0.35	0.35	-30.000%	14	27,606	+85.714%
2024-12-30	0.65	0.68	0.44	0.50	-3.846%	3,612	27,606	+30.000%
2024-12-27	0.40	0.57	0.40	0.52	+36.842%	154	28,034	+25.000%
2024-12-26	0.42	0.42	0.35	0.38	-5.000%	30	28,079	+71.053%
2024-12-24	0.45	0.48	0.40	0.40	-20.000%	51	28,116	+62.500%
2024-12-23	0.49	0.60	0.43	0.50	0.000%	1,086	28,116	+30.000%
2024-12-20	0.55	0.60	0.38	0.50	0.000%	1,194	28,320	+30.000%
2024-12-19	0.51	0.56	0.45	0.50	-13.793%	2,181	28,288	+30.000%
2024-12-18	0.35	0.65	0.35	0.58	+65.714%	11,728	29,750	+12.069%
2024-12-17	0.37	0.40	0.25	0.35	+12.903%	191	33,860	+85.714%
2024-12-16	0.35	0.35	0.30	0.31	-13.889%	379	33,851	+109.677%
2024-12-13	0.50	0.50	0.36	0.36	-16.279%	104	33,839	+80.556%
2024-12-12	0.49	0.49	0.35	0.43	+2.381%	28	33,817	+51.163%
2024-12-11	0.40	0.45	0.36	0.42	+5.000%	147	33,806	+54.762%
2024-12-10	0.40	0.40	0.35	0.40	-2.439%	38	33,799	+62.500%
2024-12-09	0.40	0.48	0.40	0.41	-2.381%	120	33,799	+58.537%
2024-12-06	0.47	0.50	0.42	0.42	-23.636%	206	33,750	+54.762%
2024-12-05	0.35	0.60	0.33	0.55	+10.000%	1,081	33,750	+18.182%
2024-12-04	0.45	0.50	0.45	0.50	0.000%	51	33,706	+30.000%
2024-12-03	0.30	0.55	0.30	0.50	+21.951%	440	33,698	+30.000%
2024-12-02	0.25	0.50	0.25	0.41	-14.583%	1,215	33,579	+58.537%
2024-11-29	0.40	0.48	0.40	0.48	+14.286%	232	32,618	+35.417%
2024-11-27	0.39	0.45	0.39	0.42	-6.667%	5,732	26,990	+54.762%
2024-11-26	0.50	0.50	0.42	0.45	0.000%	3,080	26,990	+44.444%
2024-11-25	0.45	0.45	0.45	0.45	-10.000%	146	23,961	+44.444%
2024-11-22	0.50	0.50	0.50	0.50	-10.714%	42	23,825	+30.000%
2024-11-21	0.53	0.56	0.53	0.56	-3.448%	13	23,812	+16.071%
2024-11-20	0.54	0.61	0.52	0.58	+16.000%	127	23,808	+12.069%
2024-11-19	0.50	0.51	0.50	0.50	0.000%	250	23,765	+30.000%
2024-11-18	0.50	0.60	0.50	0.50	-23.077%	122	23,552	+30.000%
2024-11-15	0.40	0.70	0.40	0.65	+14.035%	11,108	23,451	0.000%
2024-11-14	0.50	0.60	0.47	0.57	+14.000%	117	28,939	+14.035%
2024-11-13	0.45	0.50	0.45	0.50	+11.111%	1,029	28,899	+30.000%
2024-11-12	0.44	0.45	0.44	0.45	0.000%	25	27,872	+44.444%
2024-11-11	0.48	0.48	0.35	0.45	-2.174%	78	27,848	+44.444%
2024-11-08	0.50	0.52	0.46	0.46	-16.364%	14,032	27,796	+41.304%
2024-11-07	0.60	0.60	0.55	0.55	-8.333%	5,123	20,834	+18.182%
2024-11-06	0.63	0.71	0.60	0.60	-14.286%	5,088	15,717	+8.333%
2024-11-05	0.72	0.72	0.70	0.70	-12.500%	403	10,664	-7.143%
2024-11-04	0.72	0.85	0.72	0.80	+11.111%	1,567	10,259	-18.750%
2024-11-01	0.83	0.84	0.71	0.72	-15.294%	16,064	8,763	-9.722%
2024-10-30	0.80	0.85	0.80	0.85	0.000%	19	766	-23.529%
2024-10-28	0.90	0.90	0.85	0.85	0.000%	4	771	-23.529%
2024-10-22	0.80	0.85	0.80	0.85	-2.299%	5	771	-23.529%
2024-10-21	0.81	0.87	0.80	0.87	+16.000%	16	772	-25.287%
2024-10-18	0.75	0.75	0.75	0.75	-11.765%	10	775	-13.333%
2024-10-17	0.85	0.90	0.85	0.85	+6.250%	22	775	-23.529%
2024-10-14	0.80	0.80	0.80	0.80	-5.882%	3	783	-18.750%
2024-10-11	0.85	0.85	0.85	0.85	-1.163%	10	786	-23.529%
2024-10-10	0.90	0.90	0.86	0.86	+1.176%	35	786	-24.419%
2024-10-09	0.85	0.85	0.85	0.85	-15.000%	1	791	-23.529%
2024-10-07	1.00	1.00	1.00	1.00	+4.167%	1	790	-35.000%
2024-10-04	0.95	0.96	0.95	0.96	-4.000%	6	791	-32.292%
2024-10-02	0.90	1.00	0.90	1.00	+17.647%	42	791	-35.000%
2024-10-01	0.85	0.85	0.85	0.85	-5.556%	43	762	-23.529%
2024-09-30	0.80	0.90	0.80	0.90	+5.882%	38	801	-27.778%
2024-09-27	0.80	0.85	0.80	0.85	-5.556%	40	805	-23.529%
2024-09-25	0.90	0.90	0.90	0.90	0.000%	6	793	-27.778%
2024-09-24	0.88	0.90	0.85	0.90	-7.216%	69	792	-27.778%
2024-09-23	0.90	0.97	0.90	0.97	-7.619%	7	740	-32.990%
2024-09-19	0.96	1.05	0.96	1.05	0.000%	16	733	-38.095%
2024-09-18	1.15	1.15	1.05	1.05	-13.934%	102	733	-38.095%
2024-09-17	1.26	1.30	1.20	1.22	-3.937%	216	635	-46.721%
2024-09-16	1.27	1.27	1.27	1.27	0.000%	200	420	-48.819%
2024-09-13	1.45	1.45	1.27	1.27	-34.872%	48	220	-48.819%
2024-09-06	1.95	1.95	1.95	1.95	-4.878%	8	209	-66.667%
2024-09-04	2.05	2.05	2.05	2.05	+8.466%	1	206	-68.293%
2024-09-03	1.89	1.89	1.89	1.89	-3.077%	1	207	-65.608%
2024-08-27	1.90	1.95	1.90	1.95	-1.015%	2	207	-66.667%
2024-08-26	1.97	1.97	1.97	1.97	-13.216%	10	207	-67.005%
2024-08-21	2.20	2.27	2.20	2.27	-1.304%	2	207	-71.366%
2024-08-20	2.30	2.30	2.30	2.30	+0.437%	1	205	-71.739%
2024-08-19	2.29	2.29	2.29	2.29	+5.046%	1	206	-71.616%
2024-08-16	2.08	2.18	2.08	2.18	-2.679%	22	206	-70.183%
2024-08-15	2.24	2.24	2.24	2.24	-10.400%	10	196	-70.982%
2024-08-14	2.50	2.50	2.50	2.50	+2.041%	1	196	-74.000%
2024-08-13	2.45	2.45	2.45	2.45	-8.582%	1	196	-73.469%
2024-08-12	2.50	2.68	2.50	2.68	+1.132%	12	197	-75.746%
2024-08-07	2.65	2.65	2.65	2.65	-19.697%	1	196	-75.472%
2024-08-05	3.30	3.30	3.30	3.30	+24.528%	1	196	-80.303%
2024-08-02	2.80	2.80	2.65	2.65	0.000%	22	196	-75.472%
2024-07-31	2.65	2.65	2.65	2.65	-1.852%	8	200	-75.472%
2024-07-30	2.70	2.70	2.70	2.70	-3.571%	15	200	-75.926%
2024-07-23	2.80	2.80	2.80	2.80	-2.439%	10	200	-76.786%
2024-07-22	2.87	2.87	2.87	2.87	-10.031%	10	190	-77.352%
2024-07-19	3.40	3.40	3.19	3.19	-8.857%	26	182	-79.624%
2024-07-18	3.50	3.50	3.50	3.50	+16.667%	2	170	-81.429%
2024-07-17	3.00	3.00	3.00	3.00	+7.143%	1	170	-78.333%
2024-07-16	2.97	2.97	2.72	2.80	-9.677%	3	169	-76.786%
2024-07-15	3.03	3.70	3.03	3.10	-1.587%	6	170	-79.032%
2024-07-12	2.50	3.50	2.50	3.15	+142.308%	72	170	-79.365%
2024-07-11	1.40	1.40	1.25	1.30	-21.212%	33	175	-50.000%
2024-07-09	1.65	1.65	1.65	1.65	+6.452%	7	165	-60.606%
2024-07-05	1.46	1.55	1.46	1.55	-16.216%	52	158	-58.065%
2024-07-01	1.87	1.87	1.80	1.85	+2.778%	4	133	-64.865%
2024-06-24	1.90	1.90	1.80	1.80	-14.286%	100	133	-63.889%
2024-06-10	2.32	2.32	2.10	2.10	-2.326%	17	50	-69.048%
2024-06-07	2.25	2.42	2.15	2.15	+2.381%	24	35	-69.767%
2024-06-05	2.10	2.10	2.10	2.10	+5.000%	1	39	-69.048%
2024-06-04	2.00	2.00	2.00	2.00	-0.990%	1	40	-67.500%
2024-06-03	2.20	2.20	2.02	2.02	-8.182%	12	39	-67.822%
2024-05-31	2.25	2.25	2.18	2.20	-18.519%	24	27	-70.455%
2024-05-28	2.80	2.80	2.70	2.70	-12.903%	2	17	-75.926%
2024-05-23	3.10	3.10	3.10	3.10	+33.621%	1	15	-79.032%
2024-05-20	2.15	2.32	2.15	2.32	+7.907%	2	14	-71.983%
2024-05-14	2.15	2.15	2.15	2.15	-6.522%	8	12	-69.767%
2024-05-13	2.48	2.48	2.30	2.30	-10.506%	2	4	-71.739%
2024-05-07	2.57	2.57	2.57	2.57	0.000%	2	2	-74.708%