Dark

ABNB20260918C130
ABNB Sep 18 2026 130.00 Call (ABNB260918C00130000)
option OPRA

EOD

Jul 27, 2026

19.50+25.402%(+3.95)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	19.5000	19.5000	19.5000	19.5000	+25.402%	10	528	0.000%
2026-07-22	16.5600	16.5600	15.5000	15.5500	-15.900%	25	538	+25.402%
2026-07-21	18.4900	18.4900	18.4900	18.4900	-14.793%	1	538	+5.462%
2026-06-26	21.6700	21.7000	21.6700	21.7000	+6.897%	2	538	-10.138%
2026-06-24	20.3000	20.3000	20.3000	20.3000	+25.697%	1	537	-3.941%
2026-06-23	16.1500	16.1500	16.1500	16.1500	-11.264%	1	538	+20.743%
2026-06-16	18.0500	18.2000	18.0500	18.2000	+3.941%	6	539	+7.143%
2026-06-15	17.5100	17.5100	17.5100	17.5100	+38.419%	3	540	+11.365%
2026-06-10	12.6500	12.6500	12.6500	12.6500	-2.317%	6	543	+54.150%
2026-06-09	12.9500	12.9500	12.9500	12.9500	-5.818%	5	543	+50.579%
2026-06-03	13.7500	13.7500	13.7500	13.7500	-8.333%	2	543	+41.818%
2026-06-01	13.0000	15.0000	13.0000	15.0000	+10.701%	40	543	+30.000%
2026-05-28	13.5500	13.5500	13.5500	13.5500	+0.370%	2	531	+43.911%
2026-05-22	13.4200	13.5000	13.4200	13.5000	-6.897%	2	529	+44.444%
2026-05-21	13.7000	14.5000	13.7000	14.5000	+0.694%	2	530	+34.483%
2026-05-20	14.0000	14.4000	14.0000	14.4000	+15.200%	21	530	+35.417%
2026-05-19	13.0000	13.0000	12.5000	12.5000	-18.033%	21	529	+56.000%
2026-05-18	15.2500	15.2500	15.2500	15.2500	+8.929%	1	529	+27.869%
2026-05-15	14.0000	14.0000	14.0000	14.0000	-3.448%	1	529	+39.286%
2026-05-13	14.0000	14.5000	14.0000	14.5000	-6.270%	2	529	+34.483%
2026-05-12	16.0000	16.0000	15.4700	15.4700	-14.766%	5	534	+26.050%
2026-05-11	21.6400	21.6400	18.1500	18.1500	-24.375%	15	534	+7.438%
2026-05-08	24.0000	24.0000	24.0000	24.0000	+15.385%	1	539	-18.750%
2026-05-07	21.5000	21.5000	20.0000	20.8000	+4.000%	10	540	-6.250%
2026-05-06	20.0000	20.0000	20.0000	20.0000	+0.150%	1	546	-2.500%
2026-05-04	20.2800	20.2800	19.9700	19.9700	+0.605%	3	545	-2.354%
2026-04-29	19.8500	19.8500	19.8500	19.8500	-17.669%	3	545	-1.763%
2026-04-22	23.4100	24.5000	23.4100	24.1100	+8.408%	4	545	-19.121%
2026-04-20	22.2400	22.2400	22.2400	22.2400	+1.553%	1	544	-12.320%
2026-04-17	21.7000	22.5000	21.7000	21.9000	+10.439%	6	545	-10.959%
2026-04-16	19.8300	19.8300	19.8300	19.8300	+4.976%	18	549	-1.664%
2026-04-15	19.1000	19.1000	18.8900	18.8900	+11.775%	5	551	+3.229%
2026-04-14	17.0000	17.0000	16.9000	16.9000	+17.770%	2	556	+15.385%
2026-04-13	14.2500	14.3500	14.2500	14.3500	+3.237%	3	557	+35.889%
2026-04-10	13.2000	14.1000	13.2000	13.9000	-18.571%	5	559	+40.288%
2026-04-08	17.0000	17.3000	17.0000	17.0700	+27.388%	7	555	+14.236%
2026-04-06	13.4000	13.4000	13.4000	13.4000	+7.200%	3	550	+45.522%
2026-04-02	12.9000	12.9000	12.5000	12.5000	-4.943%	26	552	+56.000%
2026-04-01	13.9000	13.9500	13.1500	13.1500	-7.067%	6	552	+48.289%
2026-03-31	14.1500	14.1500	14.1500	14.1500	+14.113%	18	551	+37.809%
2026-03-30	12.5500	12.6500	12.2500	12.4000	0.000%	33	534	+57.258%
2026-03-27	12.5500	12.5500	12.4000	12.4000	-31.831%	31	534	+57.258%
2026-03-26	18.1900	18.1900	18.1900	18.1900	+2.768%	1	541	+7.202%
2026-03-23	16.5000	17.7000	16.5000	17.7000	+10.625%	3	541	+10.169%
2026-03-19	16.0000	16.0000	16.0000	16.0000	-11.846%	9	539	+21.875%
2026-03-18	18.1500	18.1500	18.1500	18.1500	+6.452%	1	539	+7.438%
2026-03-17	15.6000	17.0500	15.6000	17.0500	-0.872%	16	540	+14.370%
2026-03-09	15.7300	17.2000	15.7300	17.2000	-4.972%	4	530	+13.372%
2026-03-03	18.1000	18.1000	18.1000	18.1000	-9.861%	1	530	+7.735%
2026-02-26	18.7800	20.0800	18.7800	20.0800	+21.110%	4	529	-2.888%
2026-02-25	13.5000	16.5800	13.5000	16.5800	+18.429%	9	519	+17.612%
2026-02-24	14.0200	14.0200	14.0000	14.0000	+16.861%	2	519	+39.286%
2026-02-23	11.3000	11.9800	11.3000	11.9800	-9.585%	17	519	+62.771%
2026-02-18	12.4500	13.2500	12.4500	13.2500	+14.224%	9	513	+47.170%
2026-02-13	11.0500	11.6000	11.0500	11.6000	+19.588%	12	510	+68.103%
2026-02-12	11.2900	11.2900	9.7000	9.7000	-8.057%	30	510	+101.031%
2026-02-11	11.0000	11.0000	10.5500	10.5500	-5.381%	20	513	+84.834%
2026-02-10	11.1500	11.1500	11.1500	11.1500	-7.083%	10	531	+74.888%
2026-02-09	12.0000	12.0000	12.0000	12.0000	-2.041%	1	521	+62.500%
2026-02-06	11.7200	12.4000	11.7200	12.2500	-2.000%	44	522	+59.184%
2026-02-05	12.5000	12.5000	12.5000	12.5000	-24.288%	18	556	+56.000%
2026-02-03	17.0900	17.0900	16.5100	16.5100	-0.242%	10	538	+18.110%
2026-01-30	16.8900	16.8900	16.5300	16.5500	-4.058%	3	533	+17.825%
2026-01-29	17.6700	17.6700	17.0500	17.2500	-5.479%	7	533	+13.043%
2026-01-28	18.3500	18.3500	18.1000	18.2500	+4.286%	3	534	+6.849%
2026-01-27	17.5000	17.5000	17.5000	17.5000	-7.943%	1	534	+11.429%
2026-01-21	19.0100	19.0100	19.0100	19.0100	+10.331%	1	533	+2.578%
2026-01-20	17.3000	17.3000	17.2300	17.2300	-10.679%	8	532	+13.175%
2026-01-15	19.2900	19.2900	19.2900	19.2900	-13.653%	1	528	+1.089%
2026-01-13	20.6100	22.3400	20.6100	22.3400	+2.383%	7	528	-12.713%
2026-01-12	21.8200	21.8200	21.8200	21.8200	-3.022%	10	524	-10.632%
2026-01-09	22.5000	22.5000	22.5000	22.5000	+7.143%	1	529	-13.333%
2026-01-08	21.0000	21.0000	21.0000	21.0000	-6.667%	2	530	-7.143%
2026-01-07	22.5000	22.5000	22.5000	22.5000	+6.433%	1	530	-13.333%
2026-01-05	21.1400	21.1400	21.1400	21.1400	+16.154%	1	531	-7.758%
2026-01-02	19.4900	19.4900	18.2000	18.2000	-12.289%	12	531	+7.143%
2025-12-31	20.7500	20.7500	20.7500	20.7500	-4.817%	1	524	-6.024%
2025-12-22	22.3500	22.5000	21.2500	21.8000	+1.964%	8	524	-10.550%
2025-12-19	21.3800	21.3800	21.3800	21.3800	+6.900%	2	526	-8.793%
2025-12-18	20.0000	20.0000	20.0000	20.0000	-3.614%	1	528	-2.500%
2025-12-17	20.7500	22.0000	20.2500	20.7500	+8.924%	19	528	-6.024%
2025-12-16	19.0000	19.0500	19.0000	19.0500	+1.276%	2	536	+2.362%
2025-12-15	17.5000	18.8100	17.5000	18.8100	+9.360%	7	534	+3.668%
2025-12-12	17.3200	17.3200	17.2000	17.2000	+0.585%	13	535	+13.372%
2025-12-11	17.0000	17.1000	17.0000	17.1000	+11.039%	2	536	+14.035%
2025-12-09	15.4000	15.4000	15.4000	15.4000	+29.958%	1	536	+26.623%
2025-12-03	12.7000	12.7000	11.8500	11.8500	-6.324%	3	536	+64.557%
2025-12-02	12.6500	12.6500	12.6500	12.6500	+8.120%	1	537	+54.150%
2025-11-28	11.8500	11.8500	11.7000	11.7000	+17.588%	3	537	+66.667%
2025-11-20	10.8000	10.8300	9.6500	9.9500	-12.719%	20	537	+95.980%
2025-11-19	11.4000	11.4000	11.4000	11.4000	-4.202%	1	530	+71.053%
2025-11-18	12.1900	12.1900	11.9000	11.9000	-20.401%	3	529	+63.866%
2025-11-14	14.3500	14.9500	14.3500	14.9500	-0.664%	7	529	+30.435%
2025-11-13	14.4500	15.0500	14.4500	15.0500	+10.662%	12	527	+29.568%
2025-11-10	13.2500	13.8000	13.2500	13.6000	-24.444%	423	519	+43.382%
2025-11-03	17.9300	18.0000	17.6200	18.0000	+0.559%	4	151	+8.333%
2025-10-31	17.9000	17.9000	17.9000	17.9000	-4.787%	1	151	+8.939%
2025-10-29	19.0000	19.0000	18.8000	18.8000	-3.738%	2	152	+3.723%
2025-10-28	19.8700	19.8700	19.5300	19.5300	+0.411%	3	150	-0.154%
2025-10-27	19.8500	19.8500	19.2500	19.4500	+3.733%	12	140	+0.257%
2025-10-24	19.0900	19.0900	18.7500	18.7500	-1.316%	4	140	+4.000%
2025-10-22	19.7500	19.7500	19.0000	19.0000	-4.762%	7	140	+2.632%
2025-10-21	20.0000	20.0000	19.9500	19.9500	+5.723%	2	133	-2.256%
2025-10-20	19.7500	19.7500	18.5000	18.8700	+1.125%	13	135	+3.339%
2025-10-17	18.6000	19.1000	18.6000	18.6600	+5.483%	22	129	+4.502%
2025-10-16	18.5100	18.5100	17.6900	17.6900	+19.932%	2	113	+10.232%
2025-10-13	14.8500	14.8500	14.7500	14.7500	+6.498%	9	115	+32.203%
2025-10-10	15.1500	15.2500	13.6200	13.8500	-10.760%	16	115	+40.794%
2025-10-09	15.5200	15.5200	15.5200	15.5200	+2.918%	2	116	+25.644%
2025-10-08	15.0800	15.0800	15.0800	15.0800	-3.949%	1	114	+29.310%
2025-10-06	15.4900	15.7000	15.4900	15.7000	+4.667%	2	113	+24.204%
2025-10-03	15.0600	15.0600	15.0000	15.0000	-2.280%	2	113	+30.000%
2025-10-02	15.8500	15.8500	15.3500	15.3500	-2.725%	10	111	+27.036%
2025-09-30	15.7800	15.7800	15.7800	15.7800	-5.282%	3	104	+23.574%
2025-09-26	16.6600	16.6600	16.6600	16.6600	+5.443%	3	101	+17.047%
2025-09-25	16.1000	16.1000	15.7700	15.8000	-5.672%	4	100	+23.418%
2025-09-24	17.7500	17.7500	16.7500	16.7500	-0.888%	2	98	+16.418%
2025-09-23	16.9000	16.9000	16.9000	16.9000	-7.041%	1	96	+15.385%
2025-09-22	18.1800	18.1800	18.1800	18.1800	-2.415%	1	97	+7.261%
2025-09-19	19.0000	19.3000	18.4500	18.6300	+5.254%	24	96	+4.670%
2025-09-18	17.7000	17.7000	17.7000	17.7000	+18.000%	3	78	+10.169%
2025-09-16	14.9800	15.0000	14.9800	15.0000	+1.010%	2	81	+30.000%
2025-09-15	15.0200	15.0200	14.7500	14.8500	-9.836%	10	81	+31.313%
2025-09-11	16.4500	16.4700	16.4500	16.4700	+0.734%	3	83	+18.397%
2025-09-10	16.6500	16.6500	16.3500	16.3500	-4.665%	6	83	+19.266%
2025-09-09	17.2000	17.2500	17.1500	17.1500	-1.888%	15	83	+13.703%
2025-09-08	17.2700	17.4800	17.2700	17.4800	-2.346%	2	68	+11.556%
2025-09-03	17.7000	17.9000	17.7000	17.9000	-15.166%	3	68	+8.939%
2025-08-28	21.1000	21.1000	21.1000	21.1000	+1.687%	1	67	-7.583%
2025-08-27	20.7500	20.7500	20.7500	20.7500	+15.599%	2	66	-6.024%
2025-08-20	17.9500	17.9500	17.9500	17.9500	-1.428%	1	68	+8.635%
2025-08-15	18.2000	18.2100	18.2000	18.2100	+11.376%	17	68	+7.084%
2025-08-12	15.8500	16.3500	15.8000	16.3500	+4.140%	7	58	+19.266%
2025-08-08	15.7000	15.7000	15.7000	15.7000	+8.276%	5	51	+24.204%
2025-08-07	16.9100	16.9100	14.4700	14.5000	-33.486%	25	52	+34.483%
2025-08-06	22.2000	22.2000	21.8000	21.8000	-4.176%	6	38	-10.550%
2025-08-04	22.9300	22.9300	22.1500	22.7500	+5.324%	27	32	-14.286%
2025-08-01	21.6000	21.6000	21.6000	21.6000	-29.180%	3	13	-9.722%
2025-07-24	30.5000	30.5000	30.5000	30.5000	+5.354%	3	10	-36.066%
2025-07-14	28.9500	28.9500	28.9500	28.9500	+7.621%	3	11	-32.642%
2025-06-30	26.9000	26.9000	26.9000	26.9000	+12.788%	2	8	-27.509%
2025-06-25	23.8500	23.8500	23.8500	23.8500	-5.545%	2	6	-18.239%
2025-06-23	25.1900	25.2500	25.1900	25.2500	-12.931%	6	7	-22.772%
2025-06-13	29.0000	29.0000	29.0000	29.0000	+1.754%	10	1	-32.759%
2025-06-04	28.5000	28.5000	28.5000	28.5000	+4.664%	1	7	-31.579%
2025-06-03	27.2300	27.2300	27.2300	27.2300	+7.628%	5	7	-28.388%
2025-05-28	25.3000	25.3000	25.3000	25.3000	-2.580%	1	2	-22.925%
2025-05-27	26.4300	26.4300	25.9700	25.9700	0.000%	2	1	-24.913%