Dark

ABNB20260918C140
ABNB Sep 18 2026 140.00 Call (ABNB260918C00140000)
option OPRA

EOD

Jul 24, 2026

9.40+20.978%(+1.63)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	8.7300	9.4000	8.7300	9.4000	+20.978%	7	900	0.000%
2026-07-23	8.1500	8.1500	7.3900	7.7700	-15.909%	8	898	+20.978%
2026-07-22	9.9300	9.9300	9.2400	9.2400	-25.484%	3	898	+1.732%
2026-07-20	12.4000	12.4000	12.4000	12.4000	-9.555%	15	895	-24.194%
2026-07-17	13.8800	13.8800	13.2200	13.7100	-8.539%	8	910	-31.437%
2026-07-16	15.3300	15.5000	14.9900	14.9900	-7.297%	9	908	-37.292%
2026-07-15	15.5000	16.1700	15.5000	16.1700	+17.004%	4	901	-41.868%
2026-07-14	13.8200	13.8200	13.8200	13.8200	+6.308%	1	903	-31.983%
2026-07-13	13.0000	13.0000	13.0000	13.0000	-16.129%	6	903	-27.692%
2026-07-10	15.5000	15.5000	15.5000	15.5000	+32.253%	1	909	-39.355%
2026-07-08	13.7000	13.7000	11.7200	11.7200	-22.023%	4	909	-19.795%
2026-07-07	16.2500	16.2500	15.0300	15.0300	-0.464%	7	908	-37.458%
2026-07-06	15.5500	15.5500	15.1000	15.1000	-9.472%	3	914	-37.748%
2026-07-02	16.6800	16.6800	16.6800	16.6800	+7.474%	2	915	-43.645%
2026-07-01	14.8500	15.5200	14.8500	15.5200	+24.160%	4	915	-39.433%
2026-06-30	14.3000	14.3000	12.0800	12.5000	-20.077%	10	918	-24.800%
2026-06-29	14.7500	17.0000	14.3100	15.6400	+1.889%	100	921	-39.898%
2026-06-26	15.4400	15.4400	15.3000	15.3500	+27.386%	4	931	-38.762%
2026-06-25	14.1600	14.1600	12.0500	12.0500	-13.620%	4	930	-21.992%
2026-06-24	13.4500	15.6000	13.4500	13.9500	+29.167%	38	930	-32.616%
2026-06-23	11.5400	11.5400	10.8000	10.8000	+4.956%	39	913	-12.963%
2026-06-22	11.6700	11.9600	10.0000	10.2900	-20.356%	11	903	-8.649%
2026-06-18	11.8500	13.5500	11.8500	12.9200	+5.469%	116	882	-27.245%
2026-06-17	12.6000	13.8500	11.8100	12.2500	+2.083%	132	882	-23.265%
2026-06-16	11.5000	12.3500	11.1500	12.0000	+9.589%	110	874	-21.667%
2026-06-15	8.8700	11.7000	8.8700	10.9500	+43.701%	33	863	-14.155%
2026-06-12	7.2000	7.6200	7.2000	7.6200	+12.059%	3	855	+23.360%
2026-06-11	6.6000	6.8000	6.1000	6.8000	-0.147%	33	855	+38.235%
2026-06-10	7.3000	7.3000	6.8100	6.8100	-16.951%	12	845	+38.032%
2026-06-09	9.5000	9.5000	8.0000	8.2000	-12.673%	8	845	+14.634%
2026-06-08	8.8100	10.3000	8.8100	9.3900	+8.555%	19	847	+0.106%
2026-06-05	9.8500	9.8500	8.6500	8.6500	-12.272%	31	839	+8.671%
2026-06-04	10.3500	11.0200	9.8600	9.8600	+1.649%	14	847	-4.665%
2026-06-03	8.7500	9.7000	8.6000	9.7000	-2.020%	55	848	-3.093%
2026-06-02	11.0500	11.2500	8.9000	9.9000	-14.875%	25	797	-5.051%
2026-06-01	9.0000	11.6300	9.0000	11.6300	+29.222%	88	799	-19.175%
2026-05-29	9.2000	10.2500	9.0000	9.0000	-0.552%	4	768	+4.444%
2026-05-27	9.5000	9.5000	9.0000	9.0500	-3.723%	9	768	+3.867%
2026-05-26	10.2500	10.2500	9.2000	9.4000	+8.671%	81	771	0.000%
2026-05-22	8.7500	8.7500	8.6500	8.6500	-13.500%	2	695	+8.671%
2026-05-21	8.7000	10.0000	8.7000	10.0000	-8.676%	2	695	-6.000%
2026-05-20	9.7500	10.9500	9.7500	10.9500	+11.735%	4	695	-14.155%
2026-05-19	9.8000	9.8000	9.8000	9.8000	+1.660%	1	701	-4.082%
2026-05-18	9.9500	10.3000	9.6400	9.6400	+5.355%	7	701	-2.490%
2026-05-15	9.2000	9.4400	9.1500	9.1500	-7.107%	7	701	+2.732%
2026-05-14	9.9000	9.9500	9.8500	9.8500	+2.604%	34	696	-4.569%
2026-05-13	9.8500	10.0000	9.6000	9.6000	-8.571%	7	653	-2.083%
2026-05-12	12.5500	12.5500	10.4500	10.5000	-17.323%	60	653	-10.476%
2026-05-11	13.5500	13.5500	12.6900	12.7000	-15.333%	5	653	-25.984%
2026-05-08	13.0400	18.0000	13.0400	15.0000	+2.041%	13	650	-37.333%
2026-05-07	14.7500	14.7500	14.7000	14.7000	-2.520%	5	647	-36.054%
2026-05-06	14.5000	15.0800	14.5000	15.0800	+3.288%	6	642	-37.666%
2026-05-05	14.6000	14.6000	14.6000	14.6000	+1.459%	1	648	-35.616%
2026-05-04	16.0000	16.0000	14.3900	14.3900	-7.756%	6	648	-34.677%
2026-04-30	15.6000	15.6000	15.6000	15.6000	-9.827%	5	646	-39.744%
2026-04-27	17.3000	17.3000	17.3000	17.3000	+7.788%	1	649	-45.665%
2026-04-24	15.7000	16.0500	15.7000	16.0500	-11.862%	3	649	-41.433%
2026-04-22	18.2100	18.2100	18.2100	18.2100	+1.505%	1	648	-48.380%
2026-04-21	18.1300	18.1300	17.9400	17.9400	+4.485%	4	653	-47.603%
2026-04-20	15.7400	17.1700	15.7400	17.1700	+5.857%	19	653	-45.253%
2026-04-17	15.9000	16.8200	15.9000	16.2200	+15.692%	15	653	-42.047%
2026-04-16	13.9000	14.1000	13.8500	14.0200	+7.846%	14	658	-32.953%
2026-04-15	12.9000	13.0000	12.9000	13.0000	+8.787%	26	654	-27.692%
2026-04-14	11.8500	12.2500	11.8000	11.9500	+14.904%	23	628	-21.339%
2026-04-13	9.9000	10.5000	9.9000	10.4000	-0.952%	25	617	-9.615%
2026-04-09	10.5000	10.5000	10.5000	10.5000	-6.250%	1	630	-10.476%
2026-04-08	11.2000	11.2000	11.2000	11.2000	+27.273%	1	631	-16.071%
2026-04-02	8.8000	8.8000	8.8000	8.8000	+0.571%	1	630	+6.818%
2026-04-01	9.8000	9.8000	8.7500	8.7500	-4.372%	4	630	+7.429%
2026-03-27	9.8500	9.8500	9.1500	9.1500	-22.785%	3	632	+2.732%
2026-03-26	13.1500	13.1500	11.8500	11.8500	-5.952%	46	635	-20.675%
2026-03-25	12.6000	12.6000	12.6000	12.6000	+5.882%	1	641	-25.397%
2026-03-24	11.6400	11.9000	11.6400	11.9000	+10.698%	4	640	-21.008%
2026-03-20	11.2500	11.2500	10.6000	10.7500	-3.587%	8	636	-12.558%
2026-03-19	11.3000	11.5000	11.0500	11.1500	-11.155%	8	638	-15.695%
2026-03-18	12.5500	12.5500	12.5500	12.5500	+2.033%	2	634	-25.100%
2026-03-17	12.1800	12.6000	12.1800	12.3000	+16.588%	42	636	-23.577%
2026-03-16	10.7500	10.8000	10.2500	10.5500	-3.211%	193	601	-10.900%
2026-03-13	10.9000	10.9000	10.9000	10.9000	-11.020%	6	439	-13.761%
2026-03-12	12.2500	12.2500	12.2500	12.2500	-7.197%	3	433	-23.265%
2026-03-10	13.2000	13.2000	13.2000	13.2000	+4.348%	2	433	-28.788%
2026-03-09	12.6500	12.6500	12.6500	12.6500	-4.528%	1	433	-25.692%
2026-03-06	13.4000	13.4000	13.2500	13.2500	-10.774%	8	432	-29.057%
2026-03-05	15.8200	15.8800	14.8500	14.8500	+0.815%	7	432	-36.700%
2026-03-04	15.0000	15.4000	14.7300	14.7300	+12.874%	5	433	-36.185%
2026-03-03	12.5000	13.0500	11.9500	13.0500	-0.153%	6	437	-27.969%
2026-03-02	13.0700	13.0700	13.0700	13.0700	-11.330%	3	437	-28.080%
2026-02-27	14.7400	14.7400	14.7400	14.7400	-2.190%	3	434	-36.228%
2026-02-26	13.9500	15.0700	13.9500	15.0700	+23.525%	9	431	-37.624%
2026-02-25	11.0000	12.2000	10.7500	12.2000	+22.000%	20	408	-22.951%
2026-02-24	9.5000	10.0000	9.4500	10.0000	+21.507%	12	408	-6.000%
2026-02-23	7.8500	8.2300	7.8000	8.2300	-3.743%	49	410	+14.216%
2026-02-19	8.4300	8.5500	8.3000	8.5500	-2.841%	10	370	+9.942%
2026-02-18	8.8000	8.8000	8.8000	8.8000	-13.725%	3	362	+6.818%
2026-02-17	10.2000	10.2000	10.2000	10.2000	+29.114%	1	359	-7.843%
2026-02-13	9.6500	9.6500	7.9000	7.9000	+17.910%	28	333	+18.987%
2026-02-12	6.4200	6.9300	6.4200	6.7000	-16.250%	19	333	+40.299%
2026-02-10	8.0000	8.0000	8.0000	8.0000	-3.614%	1	318	+17.500%
2026-02-09	8.3000	8.3000	8.3000	8.3000	-5.143%	1	318	+13.253%
2026-02-06	8.5500	8.7500	8.5500	8.7500	-2.235%	23	318	+7.429%
2026-02-05	9.0500	9.0500	8.8000	8.9500	-15.166%	55	312	+5.028%
2026-02-04	10.0800	10.5500	10.0800	10.5500	+8.763%	6	276	-10.900%
2026-02-03	9.9500	10.0000	9.7000	9.7000	-25.097%	3	275	-3.093%
2026-02-02	12.9500	12.9500	12.9500	12.9500	-4.074%	2	276	-27.413%
2026-01-28	13.5000	13.5000	13.5000	13.5000	-3.571%	101	278	-30.370%
2026-01-26	14.0000	14.0000	14.0000	14.0000	-0.709%	1	227	-32.857%
2026-01-23	14.1000	14.1000	14.1000	14.1000	+15.479%	3	226	-33.333%
2026-01-20	13.0000	13.1000	12.2100	12.2100	-3.095%	19	223	-23.014%
2026-01-16	12.6000	12.6000	12.6000	12.6000	-6.942%	1	209	-25.397%
2026-01-15	13.6000	13.6000	13.5400	13.5400	+0.296%	8	209	-30.576%
2026-01-14	16.1100	16.1100	13.5000	13.5000	-19.786%	34	205	-30.370%
2026-01-12	16.7000	16.8300	16.7000	16.8300	-2.151%	3	204	-44.147%
2026-01-09	17.0600	17.2000	17.0500	17.2000	+2.748%	3	204	-45.349%
2026-01-08	16.3500	16.7400	16.3500	16.7400	-3.793%	7	204	-43.847%
2026-01-07	17.0000	17.4000	16.7800	17.4000	+2.353%	12	205	-45.977%
2026-01-06	17.0000	17.0000	17.0000	17.0000	+21.429%	1	200	-44.706%
2026-01-05	14.0000	14.0000	14.0000	14.0000	-4.956%	2	199	-32.857%
2026-01-02	14.7300	14.7300	14.7300	14.7300	-9.576%	10	199	-36.185%
2025-12-30	16.2900	16.2900	16.2900	16.2900	+1.812%	2	199	-42.296%
2025-12-29	15.8700	16.0000	15.8700	16.0000	-2.021%	2	199	-41.250%
2025-12-22	16.8500	16.8500	16.3300	16.3300	+4.345%	7	198	-42.437%
2025-12-19	15.6300	15.6500	15.6300	15.6500	+4.682%	2	200	-39.936%
2025-12-18	14.9500	14.9500	14.9500	14.9500	-4.167%	2	198	-37.124%
2025-12-17	15.5000	15.6000	15.5000	15.6000	+21.875%	4	198	-39.744%
2025-12-15	12.6000	12.8000	12.6000	12.8000	-0.775%	2	198	-26.563%
2025-12-12	12.9000	12.9000	12.9000	12.9000	+13.656%	2	200	-27.132%
2025-12-09	11.3500	11.3500	11.3500	11.3500	+20.745%	13	200	-17.181%
2025-12-04	9.4000	9.4000	9.4000	9.4000	+4.444%	1	200	0.000%
2025-12-03	8.9500	9.1500	8.9500	9.0000	0.000%	41	199	+4.444%
2025-11-25	9.0000	9.0000	9.0000	9.0000	+20.321%	10	190	+4.444%
2025-11-24	8.0000	8.0000	7.4800	7.4800	+6.857%	6	200	+25.668%
2025-11-20	7.0000	7.0000	7.0000	7.0000	-14.842%	1	200	+34.286%
2025-11-19	8.2200	8.2200	8.2200	8.2200	-28.831%	2	199	+14.355%
2025-11-11	11.1000	11.5500	11.0000	11.5500	+14.356%	13	199	-18.615%
2025-11-10	10.1000	10.1000	10.1000	10.1000	-17.213%	1	198	-6.931%
2025-11-04	12.4000	12.5500	12.2000	12.2000	-17.568%	12	198	-22.951%
2025-10-29	14.8000	14.8000	14.8000	14.8000	-5.189%	1	199	-36.486%
2025-10-28	15.6100	15.6100	15.6100	15.6100	+5.831%	5	198	-39.782%
2025-10-27	15.5000	15.5000	14.7500	14.7500	-1.007%	3	192	-36.271%
2025-10-24	15.0000	15.0000	14.9000	14.9000	-5.156%	5	192	-36.913%
2025-10-21	15.7100	15.7100	15.7100	15.7100	+4.733%	1	191	-40.165%
2025-10-20	14.4000	15.0000	14.4000	15.0000	+2.389%	2	192	-37.333%
2025-10-17	14.2000	14.8000	14.2000	14.6500	+3.169%	7	194	-35.836%
2025-10-16	14.2000	14.2000	14.2000	14.2000	+5.576%	2	189	-33.803%
2025-10-15	13.4500	13.4500	13.4500	13.4500	+25.701%	1	187	-30.112%
2025-10-14	10.7000	10.7000	10.7000	10.7000	-10.833%	10	188	-12.150%
2025-10-06	12.0000	12.0000	12.0000	12.0000	+3.896%	1	198	-21.667%
2025-10-03	11.9000	11.9000	11.5500	11.5500	-1.282%	5	197	-18.615%
2025-10-02	12.0000	12.0000	11.7000	11.7000	-9.302%	2	192	-19.658%
2025-09-29	12.9000	12.9000	12.9000	12.9000	+1.575%	5	191	-27.132%
2025-09-26	12.7000	12.7000	12.7000	12.7000	+1.276%	4	191	-25.984%
2025-09-24	13.7200	13.9000	12.5400	12.5400	-9.914%	64	187	-25.040%
2025-09-22	13.7200	13.9200	13.7200	13.9200	-2.657%	10	152	-32.471%
2025-09-19	14.5500	14.5500	14.3000	14.3000	+5.147%	4	148	-34.266%
2025-09-18	13.0500	13.7500	13.0500	13.6000	+20.461%	3	149	-30.882%
2025-09-16	11.0500	11.2900	11.0500	11.2900	+2.636%	3	149	-16.740%
2025-09-15	10.8000	11.1500	10.8000	11.0000	-7.950%	13	146	-14.545%
2025-09-12	11.9500	11.9500	11.9500	11.9500	-1.646%	1	146	-21.339%
2025-09-10	12.0700	12.2500	12.0700	12.1500	-8.094%	65	146	-22.634%
2025-09-08	13.1300	13.2200	13.1300	13.2200	+3.040%	2	115	-28.896%
2025-09-05	12.6500	12.8300	12.6500	12.8300	-4.610%	7	115	-26.734%
2025-09-03	14.0700	14.0700	13.4500	13.4500	-8.999%	9	116	-30.112%
2025-09-02	14.5800	14.7800	14.5800	14.7800	-9.878%	2	115	-36.401%
2025-08-28	16.2500	16.4000	16.2500	16.4000	+0.923%	11	115	-42.683%
2025-08-22	16.1000	16.2500	16.1000	16.2500	+34.298%	21	107	-42.154%
2025-08-12	12.0800	12.3500	11.9600	12.1000	+7.080%	23	127	-22.314%
2025-08-11	11.3000	11.3000	11.3000	11.3000	+4.147%	1	115	-16.814%
2025-08-07	12.8600	12.8600	10.8500	10.8500	-38.527%	57	114	-13.364%
2025-08-06	17.2000	17.6500	17.2000	17.6500	-1.286%	5	70	-46.742%
2025-08-05	18.4000	18.4000	17.8800	17.8800	-2.826%	2	65	-47.427%
2025-08-04	17.8800	18.6000	17.7000	18.4000	+4.843%	20	63	-48.913%
2025-08-01	18.0000	18.0000	17.5500	17.5500	-13.971%	5	50	-46.439%
2025-07-31	20.5000	20.5000	20.4000	20.4000	-3.318%	9	48	-53.922%
2025-07-30	21.1000	21.1000	21.1000	21.1000	-3.653%	1	44	-55.450%
2025-07-29	25.1000	25.1000	21.9000	21.9000	-13.949%	6	43	-57.078%
2025-07-28	25.0000	27.4000	25.0000	25.4500	+6.709%	24	39	-63.065%
2025-07-22	23.6000	23.8500	23.6000	23.8500	-1.406%	6	15	-60.587%
2025-07-21	24.1900	24.1900	24.1900	24.1900	-0.453%	5	14	-61.141%
2025-07-18	24.3000	24.3000	24.3000	24.3000	+0.413%	2	15	-61.317%
2025-07-17	24.2000	24.2000	24.2000	24.2000	+8.764%	5	14	-61.157%
2025-07-16	22.2500	22.2500	22.2500	22.2500	-4.506%	4	9	-57.753%
2025-07-15	23.3000	23.3000	23.3000	23.3000	+15.062%	4	5	-59.657%
2025-06-26	20.2500	20.2500	20.2500	20.2500	+0.546%	1	1	-53.580%
2025-05-23	19.9000	20.1400	19.9000	20.1400	0.000%	4	0	-53.327%