Dark

ABNB20260918C135
ABNB Sep 18 2026 135.00 Call (ABNB260918C00135000)
option OPRA

EOD

Jul 24, 2026

11.90+13.876%(+1.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	11.9000	11.9000	11.9000	11.9000	+13.876%	1	393	0.000%
2026-07-23	10.2700	10.4500	9.6000	10.4500	-29.104%	11	393	+13.876%
2026-07-21	14.8800	15.0900	14.7300	14.7400	-15.239%	4	388	-19.267%
2026-07-17	17.3900	17.3900	17.3900	17.3900	-5.386%	1	388	-31.570%
2026-07-16	18.4300	18.4400	18.3800	18.3800	+10.723%	4	387	-35.256%
2026-07-13	16.6000	16.6000	16.6000	16.6000	-2.007%	1	384	-28.313%
2026-07-08	16.9400	16.9400	16.9400	16.9400	-11.863%	1	384	-29.752%
2026-07-07	19.5000	19.5000	19.2200	19.2200	-4.851%	27	384	-38.085%
2026-07-02	18.9200	20.2000	18.9200	20.2000	+8.311%	103	432	-41.089%
2026-07-01	19.0500	19.0500	18.6500	18.6500	+14.207%	2	432	-36.193%
2026-06-25	16.3300	16.3300	16.3300	16.3300	-6.579%	1	432	-27.128%
2026-06-24	17.8000	17.8000	17.4800	17.4800	+8.842%	2	433	-31.922%
2026-06-18	16.1100	16.1100	16.0600	16.0600	+1.197%	2	435	-25.903%
2026-06-17	14.2500	15.8700	14.2500	15.8700	+6.367%	6	435	-25.016%
2026-06-16	14.2500	15.1500	13.9500	14.9200	+8.116%	38	438	-20.241%
2026-06-15	13.1200	13.8000	12.9500	13.8000	+54.190%	3	469	-13.768%
2026-06-11	8.2700	8.9500	8.2700	8.9500	+2.874%	22	469	+32.961%
2026-06-10	9.4000	9.4000	8.7000	8.7000	-15.942%	21	488	+36.782%
2026-06-09	12.0000	12.0000	10.3500	10.3500	-13.750%	16	508	+14.976%
2026-06-08	12.0000	12.0000	12.0000	12.0000	-6.250%	1	507	-0.833%
2026-06-04	12.8000	12.8000	12.8000	12.8000	+5.785%	1	506	-7.031%
2026-06-02	12.1500	12.1500	12.1000	12.1000	-13.199%	2	506	-1.653%
2026-06-01	10.5000	13.9400	10.5000	13.9400	+35.340%	22	508	-14.634%
2026-05-28	10.0600	10.3000	10.0600	10.3000	-8.444%	5	497	+15.534%
2026-05-27	11.9000	11.9000	11.2000	11.2500	0.000%	26	493	+5.778%
2026-05-26	12.9200	12.9200	11.2500	11.2500	-0.354%	39	510	+5.778%
2026-05-22	12.0000	12.0000	10.9500	11.2900	+13.467%	55	488	+5.403%
2026-05-21	9.9500	9.9500	9.9500	9.9500	-2.642%	1	487	+19.598%
2026-05-19	12.1500	12.1500	10.1000	10.2200	-17.247%	12	487	+16.438%
2026-05-18	13.7000	13.7000	12.3500	12.3500	+2.917%	22	489	-3.644%
2026-05-14	12.0000	12.0000	12.0000	12.0000	-4.153%	1	489	-0.833%
2026-05-13	11.9300	12.5200	11.9300	12.5200	-2.946%	14	485	-4.952%
2026-05-12	13.0500	13.2000	12.7500	12.9000	-17.991%	13	485	-7.752%
2026-05-11	15.7300	15.7300	15.7300	15.7300	+1.158%	8	485	-24.348%
2026-05-08	15.5500	15.5500	15.5500	15.5500	-12.640%	2	477	-23.473%
2026-05-07	17.8000	18.2000	17.8000	17.8000	-2.838%	9	477	-33.146%
2026-05-06	18.3200	18.3200	18.3200	18.3200	-4.930%	1	483	-35.044%
2026-05-01	19.2700	19.2700	19.2700	19.2700	+6.464%	4	483	-38.246%
2026-04-30	17.4100	18.1000	17.4100	18.1000	+1.685%	10	483	-34.254%
2026-04-28	17.7000	17.8000	17.7000	17.8000	-16.628%	10	483	-33.146%
2026-04-22	21.7800	21.7800	21.1000	21.3500	+3.641%	3	475	-44.262%
2026-04-21	20.3000	20.6000	20.3000	20.6000	+2.641%	5	482	-42.233%
2026-04-20	18.7400	20.0700	18.7400	20.0700	+3.188%	3	482	-40.708%
2026-04-17	19.1500	19.4500	19.1500	19.4500	+17.879%	2	482	-38.817%
2026-04-16	16.8500	16.8700	16.5000	16.5000	+32.530%	22	481	-27.879%
2026-04-13	10.7500	12.4500	10.7500	12.4500	+18.571%	102	482	-4.418%
2026-04-02	10.5000	10.5500	10.5000	10.5000	-3.226%	18	480	+13.333%
2026-04-01	11.5000	11.5000	10.8500	10.8500	-7.816%	8	480	+9.677%
2026-03-31	11.6500	11.7700	11.4500	11.7700	+12.095%	15	479	+1.105%
2026-03-30	11.8500	11.8500	10.4000	10.5000	-5.830%	19	478	+13.333%
2026-03-27	12.1400	12.1400	11.1500	11.1500	-27.925%	5	472	+6.726%
2026-03-26	15.7900	15.7900	15.4700	15.4700	+9.716%	4	470	-23.077%
2026-03-24	13.9000	14.1000	13.9000	14.1000	-9.615%	6	470	-15.603%
2026-03-23	15.6000	15.6000	15.6000	15.6000	+16.331%	10	464	-23.718%
2026-03-19	13.4500	13.5500	13.1500	13.4100	+2.759%	9	472	-11.260%
2026-03-16	12.5500	13.0500	12.5500	13.0500	+8.750%	3	472	-8.812%
2026-03-13	12.0000	12.0000	12.0000	12.0000	-13.357%	1	473	-0.833%
2026-03-12	13.8500	13.8500	13.8500	13.8500	-13.653%	1	472	-14.079%
2026-03-11	16.0400	16.0400	16.0400	16.0400	+12.561%	1	471	-25.810%
2026-03-10	14.2500	14.2500	14.2500	14.2500	-4.555%	1	470	-16.491%
2026-03-09	14.9300	14.9300	14.9300	14.9300	-4.904%	1	470	-20.295%
2026-03-06	15.7000	15.7000	15.7000	15.7000	-8.721%	2	470	-24.204%
2026-03-05	17.2000	17.2000	17.2000	17.2000	-1.433%	1	470	-30.814%
2026-03-04	17.3000	17.9500	17.3000	17.4500	+13.681%	66	494	-31.805%
2026-03-03	15.3500	15.3500	15.3500	15.3500	+12.454%	2	507	-22.476%
2026-03-02	13.6500	13.6500	13.6500	13.6500	-23.272%	2	507	-12.821%
2026-02-26	17.7300	17.7900	17.7300	17.7900	+56.053%	4	505	-33.108%
2026-02-24	11.4000	11.4000	11.4000	11.4000	+20.635%	3	504	+4.386%
2026-02-23	9.4000	9.4500	9.4000	9.4500	-9.569%	16	504	+25.926%
2026-02-19	10.0500	10.4500	10.0500	10.4500	-4.566%	11	491	+13.876%
2026-02-18	10.6500	11.0000	10.6500	10.9500	+14.660%	14	481	+8.676%
2026-02-13	9.5500	9.5500	9.5500	9.5500	+15.199%	6	469	+24.607%
2026-02-12	8.1000	8.2900	8.1000	8.2900	-10.281%	18	469	+43.546%
2026-02-10	9.2400	9.2400	9.2400	9.2400	-4.742%	10	470	+28.788%
2026-02-09	9.7000	9.7000	9.7000	9.7000	-8.057%	16	460	+22.680%
2026-02-06	10.7900	10.7900	10.1500	10.5500	-0.472%	8	460	+12.796%
2026-02-05	10.5500	10.6000	10.5500	10.6000	-10.169%	11	460	+12.264%
2026-02-04	12.0000	12.0500	11.8000	11.8000	+1.724%	28	453	+0.847%
2026-02-03	12.1500	12.1500	11.5500	11.6000	-17.143%	80	425	+2.586%
2026-01-30	14.0000	14.0000	14.0000	14.0000	-14.005%	1	375	-15.000%
2026-01-26	16.2800	16.2800	16.2800	16.2800	+10.373%	26	374	-26.904%
2026-01-20	15.3200	15.3200	14.7500	14.7500	-8.100%	10	374	-19.322%
2026-01-14	16.0500	16.0500	16.0500	16.0500	-19.750%	1	364	-25.857%
2026-01-13	19.8700	20.0000	19.8700	20.0000	+1.729%	5	363	-40.500%
2026-01-12	19.6600	19.6600	19.6600	19.6600	-1.994%	1	361	-39.471%
2026-01-09	20.0600	20.0600	20.0600	20.0600	+3.830%	1	361	-40.678%
2026-01-07	19.3200	19.3200	19.3200	19.3200	+1.152%	1	360	-38.406%
2026-01-06	18.3400	19.1000	18.3400	19.1000	+5.234%	3	360	-37.696%
2026-01-05	17.3000	18.6900	17.3000	18.1500	-3.457%	11	370	-34.435%
2025-12-30	18.8000	18.8000	18.8000	18.8000	+0.858%	1	370	-36.702%
2025-12-29	18.6400	18.6400	18.6400	18.6400	+0.757%	1	369	-36.159%
2025-12-22	18.5000	19.5400	18.5000	18.5000	-5.852%	3	369	-35.676%
2025-12-19	19.6500	19.6500	19.6500	19.6500	+11.521%	3	371	-39.440%
2025-12-18	17.6200	17.6200	17.6200	17.6200	-3.134%	1	371	-32.463%
2025-12-17	18.8900	18.8900	18.1900	18.1900	+19.671%	4	372	-34.579%
2025-12-15	16.0000	16.0000	15.2000	15.2000	+0.264%	8	368	-21.711%
2025-12-12	15.1600	15.1600	15.1600	15.1600	+34.159%	2	371	-21.504%
2025-12-08	11.3000	11.3000	11.3000	11.3000	-9.237%	1	371	+5.310%
2025-12-05	12.4500	12.4500	12.4500	12.4500	+14.011%	2	371	-4.418%
2025-12-04	10.9500	10.9500	10.9200	10.9200	+2.056%	2	371	+8.974%
2025-12-03	10.6500	10.7000	10.6500	10.7000	+1.905%	2	369	+11.215%
2025-12-02	10.5000	10.5000	10.5000	10.5000	+5.000%	2	368	+13.333%
2025-11-28	10.0000	10.0000	10.0000	10.0000	-22.780%	1	368	+19.000%
2025-11-11	12.7600	12.9500	12.7600	12.9500	+7.202%	3	371	-8.108%
2025-11-10	12.0000	12.0800	12.0000	12.0800	+2.809%	10	371	-1.490%
2025-11-07	11.7500	11.7500	11.7500	11.7500	-10.305%	2	379	+1.277%
2025-11-06	13.1000	13.1000	13.1000	13.1000	-9.655%	12	377	-9.160%
2025-11-05	13.7000	14.5000	13.7000	14.5000	-2.357%	8	376	-17.931%
2025-11-04	15.0000	15.0000	14.8500	14.8500	-6.897%	3	379	-19.865%
2025-10-31	15.9500	15.9500	15.9500	15.9500	0.000%	2	378	-25.392%
2025-10-29	17.0500	17.0500	15.9500	15.9500	-8.333%	5	376	-25.392%
2025-10-27	16.0500	17.4000	16.0500	17.4000	+1.754%	42	363	-31.609%
2025-10-22	17.1000	17.1000	17.1000	17.1000	-0.984%	1	363	-30.409%
2025-10-21	17.8600	17.8600	17.2700	17.2700	+4.036%	3	363	-31.094%
2025-10-20	16.6000	16.6000	16.6000	16.6000	+10.593%	14	365	-28.313%
2025-10-17	15.0100	15.0100	15.0100	15.0100	+3.875%	7	379	-20.720%
2025-10-16	16.6000	16.6000	14.4500	14.4500	-6.472%	118	379	-17.647%
2025-10-14	14.0000	15.4500	14.0000	15.4500	+19.767%	2	400	-22.977%
2025-10-13	12.9100	12.9100	12.8600	12.9000	+6.612%	12	399	-7.752%
2025-10-10	12.6800	12.6800	12.0000	12.1000	-7.634%	4	411	-1.653%
2025-10-08	13.1000	13.1000	13.1000	13.1000	-2.963%	1	413	-9.160%
2025-10-06	13.5100	13.5500	13.5000	13.5000	+2.428%	20	413	-11.852%
2025-10-03	13.9000	13.9000	13.1800	13.1800	-7.183%	24	433	-9.712%
2025-10-01	14.2000	14.2000	14.2000	14.2000	+4.412%	1	413	-16.197%
2025-09-30	13.8500	13.8500	13.6000	13.6000	-8.418%	3	414	-12.500%
2025-09-29	14.8000	15.0000	14.6000	14.8500	+1.712%	20	414	-19.865%
2025-09-26	13.9000	14.6800	13.9000	14.6000	+4.286%	10	419	-18.493%
2025-09-25	14.5000	14.5000	14.0000	14.0000	-2.439%	69	417	-15.000%
2025-09-24	15.0000	15.2300	14.3500	14.3500	-12.232%	37	393	-17.073%
2025-09-23	16.3500	16.3500	16.3500	16.3500	+3.810%	2	391	-27.217%
2025-09-22	15.7500	15.7500	15.7500	15.7500	+23.047%	1	391	-24.444%
2025-09-15	12.6000	12.8000	12.6000	12.8000	-7.246%	6	390	-7.031%
2025-09-12	13.8000	13.8000	13.8000	13.8000	-8.851%	1	393	-13.768%
2025-09-08	15.1100	15.1400	15.1100	15.1400	-16.813%	2	394	-21.400%
2025-08-28	18.5000	18.6000	18.2000	18.2000	-0.709%	22	395	-34.615%
2025-08-27	18.3300	18.3300	18.3300	18.3300	+0.438%	1	412	-35.079%
2025-08-22	18.4700	18.4700	18.2500	18.2500	+13.354%	2	413	-34.795%
2025-08-14	15.7300	16.1000	15.7300	16.1000	+6.061%	3	412	-26.087%
2025-08-13	14.9400	15.1800	14.9400	15.1800	+8.043%	2	412	-21.607%
2025-08-12	13.8000	14.1000	13.7000	14.0500	+7.745%	13	412	-15.302%
2025-08-11	13.0400	13.0400	13.0400	13.0400	-2.541%	16	417	-8.742%
2025-08-08	13.6100	14.2000	13.2600	13.3800	+0.753%	6	417	-11.061%
2025-08-07	14.4200	14.4200	13.2800	13.2800	-31.687%	486	419	-10.392%
2025-08-06	19.4400	19.4400	19.4400	19.4400	-5.171%	1	529	-38.786%
2025-08-05	20.5000	20.5000	20.5000	20.5000	+3.119%	1	530	-41.951%
2025-08-04	19.9000	19.9100	19.8800	19.8800	+2.739%	503	529	-40.141%
2025-08-01	19.5900	19.5900	19.3500	19.3500	-13.034%	16	35	-38.501%
2025-07-31	24.1000	24.1000	22.2500	22.2500	-22.743%	16	27	-46.517%
2025-07-28	28.0000	28.8000	28.0000	28.8000	+31.028%	16	17	-58.681%
2025-06-26	21.9800	21.9800	21.9800	21.9800	-26.611%	1	1	-45.860%
2025-06-06	29.9500	29.9500	29.9500	29.9500	+15.192%	2	1	-60.267%
2025-06-04	26.0000	26.0000	26.0000	26.0000	+16.644%	1	0	-54.231%
2025-05-23	22.1000	22.2900	22.1000	22.2900	0.000%	4	0	-46.613%