Dark

ABNB20260918C125
ABNB Sep 18 2026 125.00 Call (ABNB260918C00125000)
option OPRA

EOD

Jul 22, 2026

20.16-17.241%(-4.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	20.1600	20.1600	20.1600	20.1600	-17.241%	2	532	0.000%
2026-07-14	24.3600	24.3600	24.3600	24.3600	-9.744%	1	534	-17.241%
2026-07-07	26.9900	26.9900	26.9900	26.9900	+1.849%	1	534	-25.306%
2026-06-29	26.5000	26.5000	26.5000	26.5000	+3.394%	2	534	-23.925%
2026-06-26	25.6200	25.6300	25.6200	25.6300	+13.107%	2	536	-21.342%
2026-06-18	22.5000	22.8300	22.5000	22.6600	+6.335%	4	532	-11.033%
2026-06-17	23.3200	23.3200	21.3100	21.3100	-1.797%	8	532	-5.397%
2026-06-16	21.1300	21.7000	21.1300	21.7000	+8.609%	4	525	-7.097%
2026-06-15	19.7600	20.1400	19.7600	19.9800	+43.226%	3	521	+0.901%
2026-06-11	13.9500	13.9500	13.9500	13.9500	-0.357%	1	521	+44.516%
2026-06-10	14.0000	14.0000	14.0000	14.0000	-19.633%	2	521	+44.000%
2026-05-26	17.4200	17.4200	17.4200	17.4200	-9.974%	1	523	+15.729%
2026-05-12	19.1800	19.3500	19.1800	19.3500	-20.403%	3	522	+4.186%
2026-05-11	26.9000	26.9000	24.3100	24.3100	+4.604%	2	524	-17.071%
2026-05-05	23.2400	23.2400	23.2400	23.2400	-7.960%	4	525	-13.253%
2026-05-04	25.6300	25.6300	25.2500	25.2500	+0.318%	5	529	-20.158%
2026-05-01	25.2300	25.2300	25.1700	25.1700	+3.580%	5	537	-19.905%
2026-04-30	24.3200	24.3200	24.3000	24.3000	+11.724%	5	537	-17.037%
2026-04-29	21.7500	21.7500	21.7500	21.7500	-16.635%	3	542	-7.310%
2026-04-17	26.0900	26.0900	26.0900	26.0900	+13.583%	1	542	-22.729%
2026-04-16	22.9700	22.9700	22.9700	22.9700	+13.995%	18	542	-12.233%
2026-04-08	20.1500	20.1500	20.1500	20.1500	+26.332%	1	524	+0.050%
2026-04-06	15.8000	15.9500	15.7500	15.9500	-3.333%	13	524	+26.395%
2026-04-01	15.7500	16.7300	15.7500	16.5000	+12.245%	3	517	+22.182%
2026-03-27	14.5500	14.7000	14.5500	14.7000	-12.134%	22	516	+37.143%
2026-03-13	16.7500	16.7500	16.7300	16.7300	-31.714%	20	494	+20.502%
2026-03-05	24.5000	24.5000	24.5000	24.5000	+7.645%	2	488	-17.714%
2026-03-04	22.7600	22.7600	22.7600	22.7600	+8.900%	2	488	-11.424%
2026-03-03	20.9000	20.9000	20.9000	20.9000	-7.440%	1	488	-3.541%
2026-02-27	22.5800	22.5800	22.5800	22.5800	+1.483%	4	488	-10.717%
2026-02-26	22.2500	22.2500	22.2500	22.2500	+24.720%	4	484	-9.393%
2026-02-25	16.6000	17.8400	16.5900	17.8400	+35.665%	17	470	+13.004%
2026-02-23	13.4500	13.6000	13.1500	13.1500	-9.746%	25	470	+53.308%
2026-02-19	14.5500	14.8000	14.5500	14.5700	-6.242%	4	468	+38.367%
2026-02-18	14.5000	15.5400	14.5000	15.5400	+1.569%	602	470	+29.730%
2026-02-17	15.8500	15.8500	15.3000	15.3000	+32.468%	3	469	+31.765%
2026-02-12	11.5500	11.7500	11.3900	11.5500	-8.983%	25	467	+74.545%
2026-02-11	12.6900	12.6900	12.6900	12.6900	-10.191%	1	449	+58.865%
2026-02-09	14.1300	14.1300	14.1300	14.1300	-3.352%	1	450	+42.675%
2026-02-06	14.1500	14.9500	14.1500	14.6200	-1.216%	596	451	+37.893%
2026-02-05	14.8500	14.9000	14.8000	14.8000	-4.945%	9	282	+36.216%
2026-02-04	15.5700	15.5700	15.5700	15.5700	+0.777%	1	275	+29.480%
2026-02-03	17.2000	17.2000	15.4500	15.4500	-17.819%	7	275	+30.485%
2026-01-30	19.1000	19.2000	18.8000	18.8000	-14.545%	6	275	+7.234%
2026-01-22	22.0000	22.0000	22.0000	22.0000	+2.230%	2	277	-8.364%
2026-01-15	21.5200	21.5200	21.5200	21.5200	+0.796%	1	276	-6.320%
2026-01-14	21.3500	21.3500	21.3500	21.3500	-18.667%	1	276	-5.574%
2026-01-09	26.2500	26.2500	26.2500	26.2500	+0.962%	2	276	-23.200%
2026-01-07	26.0000	26.0000	26.0000	26.0000	+20.148%	9	274	-22.462%
2026-01-05	21.6900	21.6900	21.6400	21.6400	-11.311%	5	288	-6.839%
2025-12-30	24.4000	24.4000	24.4000	24.4000	+1.161%	2	288	-17.377%
2025-12-26	24.1200	24.1200	24.1200	24.1200	-2.150%	1	288	-16.418%
2025-12-24	24.6500	24.6500	24.6500	24.6500	+4.096%	1	288	-18.215%
2025-12-19	23.6800	23.6800	23.6800	23.6800	-0.504%	3	288	-14.865%
2025-12-17	23.8000	23.8000	23.8000	23.8000	+9.931%	4	291	-15.294%
2025-12-16	21.6500	21.6500	21.6500	21.6500	+0.231%	1	293	-6.882%
2025-12-15	20.8200	21.6000	20.8200	21.6000	+12.500%	11	294	-6.667%
2025-12-12	19.2000	19.2000	19.2000	19.2000	-1.840%	1	294	+5.000%
2025-12-11	20.0000	20.0000	19.0500	19.5600	+1.981%	118	294	+3.067%
2025-12-10	19.4300	19.4300	19.1800	19.1800	+13.693%	12	312	+5.109%
2025-12-05	16.8700	16.8700	16.8700	16.8700	+24.044%	1	316	+19.502%
2025-11-28	13.7000	13.7500	13.6000	13.6000	+15.548%	4	317	+48.235%
2025-11-20	11.7700	11.7700	11.4900	11.7700	-9.462%	70	317	+71.283%
2025-11-19	13.5000	13.5000	13.0000	13.0000	-6.676%	8	364	+55.077%
2025-11-18	13.9300	13.9300	13.9300	13.9300	-4.589%	140	365	+44.724%
2025-11-17	14.6000	14.6000	14.6000	14.6000	-11.354%	1	385	+38.082%
2025-11-13	16.5900	16.5900	16.4700	16.4700	0.000%	2	386	+22.404%
2025-11-12	16.5000	16.6900	16.4600	16.4700	-5.072%	7	386	+22.404%
2025-11-11	17.3500	17.3500	17.3500	17.3500	+7.231%	10	379	+16.196%
2025-11-10	16.0000	16.1800	16.0000	16.1800	-3.976%	7	374	+24.598%
2025-11-07	15.0500	16.8500	15.0500	16.8500	-4.963%	4	373	+19.644%
2025-11-06	17.7300	17.7300	17.7300	17.7300	-9.541%	1	374	+13.706%
2025-11-04	19.6000	19.6000	19.6000	19.6000	-2.488%	4	374	+2.857%
2025-11-03	20.1000	20.1000	20.1000	20.1000	-0.985%	1	379	+0.299%
2025-10-31	20.3000	20.3000	20.3000	20.3000	-10.018%	4	379	-0.690%
2025-10-28	21.7500	22.5600	21.7500	22.5600	+8.462%	2	375	-10.638%
2025-10-27	20.8000	20.8000	20.8000	20.8000	-6.517%	1	374	-3.077%
2025-10-24	22.2500	22.2500	22.2500	22.2500	+3.488%	2	374	-9.393%
2025-10-23	21.5000	21.5000	21.5000	21.5000	-4.444%	3	372	-6.233%
2025-10-21	22.0000	22.5000	22.0000	22.5000	+15.385%	6	375	-10.400%
2025-10-17	19.5000	19.5000	19.5000	19.5000	-6.921%	3	380	+3.385%
2025-10-15	20.9500	20.9500	20.9500	20.9500	+10.263%	1	380	-3.771%
2025-10-14	16.0000	20.0000	16.0000	19.0000	+18.454%	9	380	+6.105%
2025-10-10	16.1000	16.1000	15.7000	16.0400	-6.744%	24	386	+25.686%
2025-10-09	17.2000	17.2000	17.2000	17.2000	-0.290%	1	383	+17.209%
2025-10-08	17.0000	17.2500	17.0000	17.2500	-0.289%	7	383	+16.870%
2025-10-07	17.3500	17.3500	16.7500	17.3000	-2.809%	13	376	+16.532%
2025-10-06	17.7300	19.0000	17.7300	17.8000	+3.790%	6	376	+13.258%
2025-10-03	17.5700	17.5700	17.1500	17.1500	-6.284%	2	376	+17.551%
2025-10-02	17.6000	18.3000	17.6000	18.3000	-0.272%	2	377	+10.164%
2025-10-01	17.9000	18.3500	17.9000	18.3500	+3.672%	3	376	+9.864%
2025-09-30	18.6500	18.6500	17.5500	17.7000	-8.527%	5	375	+13.898%
2025-09-29	19.0000	19.6800	19.0000	19.3500	+1.575%	9	371	+4.186%
2025-09-26	18.9000	19.0500	18.8000	19.0500	+3.533%	11	367	+5.827%
2025-09-25	18.4600	18.7000	18.4000	18.4000	-3.056%	52	369	+9.565%
2025-09-24	20.3500	20.3500	18.9800	18.9800	-1.403%	60	326	+6.217%
2025-09-23	20.3200	21.2300	19.2500	19.2500	-5.868%	53	291	+4.727%
2025-09-22	20.4500	20.4500	20.4500	20.4500	-2.850%	1	251	-1.418%
2025-09-19	21.0500	21.0500	21.0500	21.0500	+5.832%	3	250	-4.228%
2025-09-18	19.5000	19.8900	19.1500	19.8900	+8.986%	22	254	+1.357%
2025-09-17	19.0000	19.5000	18.2500	18.2500	+2.528%	208	241	+10.466%
2025-09-16	17.1500	17.8000	16.9000	17.8000	+5.015%	15	160	+13.258%
2025-09-15	17.9500	17.9500	16.7500	16.9500	-5.833%	17	167	+18.938%
2025-09-12	18.0000	18.0000	18.0000	18.0000	-2.703%	1	164	+12.000%
2025-09-11	18.4200	18.5000	18.4200	18.5000	-0.270%	2	163	+8.973%
2025-09-10	18.3600	18.5500	18.3600	18.5500	-3.836%	3	163	+8.679%
2025-09-09	19.6000	19.6000	19.1500	19.2900	-2.230%	17	161	+4.510%
2025-09-08	19.6200	19.7300	19.6200	19.7300	+2.921%	2	145	+2.179%
2025-09-05	21.1700	21.1700	19.0000	19.1700	-0.930%	4	145	+5.164%
2025-09-04	19.3500	19.3500	19.3500	19.3500	-3.250%	5	144	+4.186%
2025-09-03	20.3000	20.3000	20.0000	20.0000	+10.988%	4	139	+0.800%
2025-08-12	17.8000	18.4500	17.8000	18.0200	+3.862%	100	141	+11.876%
2025-08-08	17.3500	17.3500	17.3500	17.3500	+3.274%	9	48	+16.196%
2025-08-07	19.0000	19.0000	16.8000	16.8000	-32.530%	10	39	+20.000%
2025-08-06	24.9000	24.9000	24.9000	24.9000	+0.201%	1	38	-19.036%
2025-08-04	25.4000	25.4000	24.8500	24.8500	+2.053%	8	37	-18.873%
2025-08-01	24.5000	24.5000	24.1000	24.3500	-20.164%	18	29	-17.207%
2025-07-30	30.5000	30.5000	30.5000	30.5000	-10.426%	2	11	-33.902%
2025-07-28	34.6500	34.6500	34.0500	34.0500	+6.042%	5	11	-40.793%
2025-07-14	32.1100	32.1100	32.1100	32.1100	+6.891%	1	6	-37.216%
2025-07-11	30.0400	30.0400	30.0400	30.0400	+11.881%	5	5	-32.889%
2025-05-30	26.8500	26.8500	26.8500	26.8500	+0.826%	10	5	-24.916%
2025-05-23	26.7300	26.7300	26.6300	26.6300	0.000%	4	1	-24.296%