Dark

ABNB20260918C120
ABNB Sep 18 2026 120.00 Call (ABNB260918C00120000)
option OPRA

EOD

Jul 23, 2026

21.14-21.266%(-5.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	21.1400	21.1400	21.1400	21.1400	-21.266%	1	134	0.000%
2026-07-21	26.8500	26.8500	26.8500	26.8500	-11.590%	5	134	-21.266%
2026-07-16	30.3700	30.3700	30.3700	30.3700	+8.464%	1	129	-30.392%
2026-07-09	28.0000	28.0000	28.0000	28.0000	+9.461%	1	128	-24.500%
2026-07-08	25.5800	25.5800	25.5800	25.5800	-21.292%	1	129	-17.357%
2026-07-02	32.5000	32.5000	32.5000	32.5000	+19.354%	1	130	-34.954%
2026-06-17	27.1000	27.2300	27.1000	27.2300	+21.834%	2	130	-22.365%
2026-05-20	22.3500	22.3500	22.3500	22.3500	-21.108%	1	129	-5.414%
2026-05-08	28.3300	28.3300	28.3300	28.3300	+4.926%	1	129	-25.379%
2026-05-05	27.0000	27.0000	27.0000	27.0000	-4.017%	2	129	-21.704%
2026-05-04	28.1300	28.1300	28.1300	28.1300	-9.258%	1	129	-24.849%
2026-04-22	32.4600	32.4600	31.0000	31.0000	+3.059%	4	130	-31.806%
2026-04-20	30.3000	30.3000	30.0800	30.0800	+0.872%	2	130	-29.721%
2026-04-17	29.6200	29.8200	29.6200	29.8200	+9.031%	2	131	-29.108%
2026-04-16	27.3500	27.3500	27.3500	27.3500	+57.365%	4	130	-22.706%
2026-04-02	16.1000	18.0000	16.1000	17.3800	-4.242%	86	193	+21.634%
2026-04-01	18.1500	18.1500	18.1500	18.1500	-7.161%	1	193	+16.474%
2026-03-27	19.5500	19.5500	19.5500	19.5500	-16.950%	1	194	+8.133%
2026-03-10	23.5400	23.5400	23.5400	23.5400	-2.121%	1	195	-10.195%
2026-03-06	24.0500	24.0500	24.0500	24.0500	-6.963%	1	202	-12.100%
2026-03-05	25.8500	25.8500	25.8500	25.8500	-2.268%	1	203	-18.221%
2026-03-04	26.8500	27.2000	26.4500	26.4500	+9.751%	30	204	-20.076%
2026-03-03	24.1000	24.1000	24.1000	24.1000	+17.389%	1	222	-12.282%
2026-02-25	20.5300	20.5300	20.5300	20.5300	+6.927%	20	242	+2.971%
2026-02-20	19.2000	19.2000	19.2000	19.2000	+3.784%	2	242	+10.104%
2026-02-18	17.9000	18.5000	17.8200	18.5000	+6.444%	15	244	+14.270%
2026-02-17	17.3800	17.3800	17.3800	17.3800	+10.139%	1	256	+21.634%
2026-02-13	15.7800	15.7800	15.7800	15.7800	+15.182%	4	253	+33.967%
2026-02-12	13.4500	13.9000	13.4500	13.7000	-8.545%	31	253	+54.307%
2026-02-11	14.9800	14.9800	14.9800	14.9800	-6.375%	1	253	+41.121%
2026-02-10	16.1600	16.1600	15.8800	16.0000	-8.046%	74	253	+32.125%
2026-02-06	16.6000	17.4000	16.4200	17.4000	-4.658%	179	248	+21.494%
2026-02-03	18.2500	18.2500	18.2500	18.2500	-32.407%	1	299	+15.836%
2026-01-22	27.0000	27.0000	27.0000	27.0000	+11.340%	3	299	-21.704%
2026-01-14	24.2500	24.2500	24.2500	24.2500	-21.774%	1	302	-12.825%
2026-01-09	31.0000	31.0000	31.0000	31.0000	+26.068%	1	301	-31.806%
2026-01-05	24.5900	24.5900	24.5900	24.5900	-0.847%	4	306	-14.030%
2026-01-02	24.8000	24.8000	24.8000	24.8000	-6.767%	3	306	-14.758%
2025-12-19	26.4000	26.6000	26.4000	26.6000	+3.141%	6	309	-20.526%
2025-12-18	25.7900	25.7900	25.7900	25.7900	+5.265%	1	315	-18.030%
2025-12-15	24.0000	24.5000	24.0000	24.5000	+10.860%	5	316	-13.714%
2025-12-11	22.0000	22.2000	22.0000	22.1000	+9.136%	36	332	-4.344%
2025-12-09	20.2500	20.2500	20.2500	20.2500	+8.000%	1	332	+4.395%
2025-12-08	18.7500	18.7500	18.7500	18.7500	-3.846%	3	333	+12.747%
2025-12-05	19.5000	19.5000	19.5000	19.5000	+23.028%	1	333	+8.410%
2025-12-01	15.8500	15.8500	15.8500	15.8500	+2.258%	2	334	+33.375%
2025-11-26	15.5000	15.5000	15.5000	15.5000	-7.297%	3	329	+36.387%
2025-11-25	16.7200	16.7200	16.7200	16.7200	+17.746%	1	329	+26.435%
2025-11-24	14.2000	14.2000	14.2000	14.2000	-4.698%	1	329	+48.873%
2025-11-21	14.7500	14.9000	14.7500	14.9000	+8.759%	5	329	+41.879%
2025-11-20	14.1000	14.1000	13.7000	13.7000	-7.432%	132	329	+54.307%
2025-11-19	14.8000	14.8000	14.8000	14.8000	-23.947%	2	197	+42.838%
2025-11-14	19.4600	19.4600	19.4600	19.4600	+2.421%	3	195	+8.633%
2025-11-12	19.1600	19.2000	19.0000	19.0000	+0.529%	8	195	+11.263%
2025-11-11	18.9000	18.9000	18.9000	18.9000	+5.882%	50	216	+11.852%
2025-11-10	18.5500	18.5500	17.8500	17.8500	-3.252%	15	216	+18.431%
2025-11-07	17.1500	18.4500	17.1000	18.4500	-19.538%	99	216	+14.580%
2025-10-30	23.0400	23.0400	22.9300	22.9300	-2.757%	2	160	-7.806%
2025-10-29	23.5800	23.5800	23.5800	23.5800	-3.755%	1	162	-10.348%
2025-10-24	24.5000	24.5000	24.5000	24.5000	+1.491%	5	163	-13.714%
2025-10-23	24.1100	24.1400	24.1100	24.1400	-1.870%	2	168	-12.428%
2025-10-22	24.6000	24.6000	24.6000	24.6000	+1.653%	1	170	-14.065%
2025-10-20	24.2000	24.2000	24.2000	24.2000	+3.198%	1	171	-12.645%
2025-10-17	22.6000	23.4600	22.6000	23.4500	+3.077%	4	170	-9.851%
2025-10-15	22.5000	22.8200	22.5000	22.7500	+4.358%	99	173	-7.077%
2025-10-14	20.0000	22.3200	20.0000	21.8000	+13.838%	10	239	-3.028%
2025-10-13	19.1500	19.1500	19.1500	19.1500	+2.957%	7	245	+10.392%
2025-10-10	18.6000	18.8000	18.0000	18.6000	-5.102%	69	239	+13.656%
2025-10-09	18.8500	20.0000	18.8500	19.6000	0.000%	4	187	+7.857%
2025-10-08	19.2700	19.9500	19.2700	19.6000	+0.771%	3	187	+7.857%
2025-10-07	19.3000	19.5700	19.3000	19.4500	-4.657%	16	180	+8.689%
2025-10-06	20.4000	20.4000	20.4000	20.4000	+4.615%	4	180	+3.627%
2025-10-03	20.8000	20.8000	19.5000	19.5000	-2.792%	3	176	+8.410%
2025-10-02	20.0000	20.1200	20.0000	20.0600	-4.476%	3	173	+5.384%
2025-10-01	20.2500	21.0000	20.2500	21.0000	+5.000%	3	171	+0.667%
2025-09-30	20.2500	20.2500	20.0000	20.0000	-7.193%	2	170	+5.700%
2025-09-29	21.5500	21.5500	21.5500	21.5500	-0.231%	2	168	-1.903%
2025-09-26	21.6000	21.6000	21.6000	21.6000	+2.370%	1	170	-2.130%
2025-09-25	21.0000	21.1000	20.8000	21.1000	-0.378%	54	171	+0.190%
2025-09-24	21.7000	21.7000	21.1500	21.1800	-2.844%	4	128	-0.189%
2025-09-23	23.3500	23.3500	21.8000	21.8000	-10.656%	9	124	-3.028%
2025-09-19	24.4000	24.4000	24.4000	24.4000	+8.252%	50	118	-13.361%
2025-09-18	22.5000	22.5400	22.0000	22.5400	+7.589%	6	157	-6.211%
2025-09-17	21.7500	21.8800	20.9500	20.9500	+2.948%	15	160	+0.907%
2025-09-16	19.5000	20.3500	19.4500	20.3500	+4.359%	3	152	+3.882%
2025-09-15	20.4000	20.4000	19.2500	19.5000	-7.407%	113	150	+8.410%
2025-09-11	21.0400	21.0600	21.0400	21.0600	-1.358%	2	58	+0.380%
2025-09-10	21.7500	21.7500	21.2500	21.3500	-3.612%	5	57	-0.984%
2025-09-09	21.9800	22.1500	21.9800	22.1500	-0.895%	5	53	-4.560%
2025-09-04	22.1800	22.3500	22.1800	22.3500	-1.542%	2	52	-5.414%
2025-09-03	23.3400	23.3400	22.7000	22.7000	-13.688%	3	51	-6.872%
2025-08-29	26.3000	26.3000	26.3000	26.3000	+10.042%	1	47	-19.620%
2025-08-26	23.9000	23.9000	23.9000	23.9000	-7.004%	3	47	-11.548%
2025-08-25	25.7000	25.7000	25.7000	25.7000	-2.799%	1	44	-17.743%
2025-08-22	26.4400	26.4400	26.4400	26.4400	+15.207%	2	43	-20.045%
2025-08-21	22.9500	22.9500	22.9500	22.9500	+0.658%	1	45	-7.887%
2025-08-20	22.8000	22.8000	22.8000	22.8000	-0.870%	1	45	-7.281%
2025-08-14	22.9000	23.0000	22.9000	23.0000	+2.908%	2	45	-8.087%
2025-08-13	22.4100	22.4100	22.2500	22.3500	+10.099%	13	45	-5.414%
2025-08-12	19.6500	20.3000	19.6500	20.3000	+6.005%	3	44	+4.138%
2025-08-11	19.7800	19.7800	19.1500	19.1500	-7.488%	3	42	+10.392%
2025-08-08	20.6500	21.0000	20.6500	20.7000	+3.500%	11	41	+2.126%
2025-08-07	21.4000	21.7500	20.0000	20.0000	-27.405%	27	33	+5.700%
2025-08-06	27.5500	27.5500	27.5500	27.5500	+2.416%	2	6	-23.267%
2025-08-01	26.9000	26.9000	26.9000	26.9000	0.000%	4	4	-21.413%