Dark

ABNB20260918C145
ABNB Sep 18 2026 145.00 Call (ABNB260918C00145000)
option OPRA

EOD

Jul 27, 2026

10.41+32.611%(+2.56)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	9.6000	10.4100	9.6000	10.4100	+32.611%	5	402	0.000%
2026-07-24	6.5500	8.0000	6.5500	7.8500	+35.345%	13	401	+32.611%
2026-07-23	5.1400	5.8000	5.1400	5.8000	-24.675%	9	408	+79.483%
2026-07-22	8.0000	8.0000	7.6000	7.7000	-17.647%	12	407	+35.195%
2026-07-21	9.1000	9.3500	8.7500	9.3500	-4.397%	22	406	+11.337%
2026-07-20	9.9500	9.9500	9.7800	9.7800	-9.444%	2	397	+6.442%
2026-07-17	10.3000	10.8000	9.9000	10.8000	-15.625%	7	395	-3.611%
2026-07-15	11.1000	12.8000	11.1000	12.8000	+16.788%	2	394	-18.672%
2026-07-14	10.8200	10.9600	10.8200	10.9600	+5.385%	3	392	-5.018%
2026-07-13	10.3300	10.6000	9.5500	10.4000	-16.667%	80	392	+0.096%
2026-07-10	12.5200	12.5500	12.4800	12.4800	+11.928%	4	348	-16.587%
2026-07-09	10.5000	11.3000	10.5000	11.1500	+20.541%	4	346	-6.637%
2026-07-08	8.7500	9.3000	8.7500	9.2500	-27.165%	22	348	+12.541%
2026-07-07	12.6500	12.7000	12.6500	12.7000	+2.834%	7	346	-18.031%
2026-07-06	12.4500	12.9300	12.3500	12.3500	-5.000%	4	351	-15.709%
2026-07-02	12.0000	13.0500	12.0000	13.0000	+5.691%	7	343	-19.923%
2026-07-01	11.4500	13.0300	11.4500	12.3000	+25.382%	16	343	-15.366%
2026-06-30	11.0000	11.1000	9.8100	9.8100	-20.244%	5	349	+6.116%
2026-06-29	12.2000	13.7200	12.2000	12.3000	-0.566%	24	346	-15.366%
2026-06-26	12.3300	12.4500	12.2100	12.3700	+28.453%	7	342	-15.845%
2026-06-25	10.7000	11.4500	9.6000	9.6300	-18.666%	72	342	+8.100%
2026-06-24	10.0000	12.3500	10.0000	11.8400	+43.515%	29	293	-12.078%
2026-06-23	8.4000	8.5000	8.2500	8.2500	+4.828%	4	286	+26.182%
2026-06-22	8.5000	8.5000	7.8700	7.8700	-24.327%	4	286	+32.274%
2026-06-18	10.4000	10.4000	10.4000	10.4000	+9.937%	10	275	+0.096%
2026-06-17	10.4700	10.4700	9.4600	9.4600	-0.942%	3	275	+10.042%
2026-06-16	9.3500	9.5500	9.0200	9.5500	+12.353%	14	273	+9.005%
2026-06-15	8.1800	9.0700	8.1800	8.5000	+37.763%	11	268	+22.471%
2026-06-12	5.7100	6.1700	5.7100	6.1700	+16.415%	17	268	+68.720%
2026-06-11	4.9500	5.3000	4.9500	5.3000	+2.119%	2	257	+96.415%
2026-06-10	5.1900	5.1900	5.1900	5.1900	-19.410%	1	257	+100.578%
2026-06-09	6.4400	6.4400	6.4400	6.4400	-12.500%	2	256	+61.646%
2026-06-08	7.9100	7.9100	7.3600	7.3600	-2.902%	2	258	+41.440%
2026-06-05	7.5800	7.5800	7.5800	7.5800	-5.250%	1	258	+37.335%
2026-06-04	8.8200	8.8200	8.0000	8.0000	+6.525%	3	258	+30.125%
2026-06-03	6.9900	7.5100	6.9900	7.5100	-4.937%	4	257	+38.615%
2026-06-02	8.1500	8.1500	7.9000	7.9000	-15.327%	2	257	+31.772%
2026-06-01	6.6000	9.3300	6.6000	9.3300	+12.410%	5	257	+11.576%
2026-05-29	8.3000	8.3000	8.3000	8.3000	+9.067%	4	257	+25.422%
2026-05-28	6.5000	7.6100	6.5000	7.6100	+4.966%	25	257	+36.794%
2026-05-27	7.3000	7.5000	7.0200	7.2500	-7.051%	54	259	+43.586%
2026-05-26	7.8000	7.8000	7.8000	7.8000	+0.645%	1	281	+33.462%
2026-05-22	7.7500	7.7500	7.7500	7.7500	-1.274%	4	284	+34.323%
2026-05-20	7.9000	7.9000	7.8500	7.8500	+18.939%	3	284	+32.611%
2026-05-19	8.2400	8.2400	6.6000	6.6000	-14.286%	27	283	+57.727%
2026-05-18	7.5000	7.7000	7.5000	7.7000	+2.667%	15	283	+35.195%
2026-05-15	7.5000	7.5000	7.5000	7.5000	-6.832%	1	283	+38.800%
2026-05-14	7.9000	8.0500	7.9000	8.0500	+4.545%	2	283	+29.317%
2026-05-13	7.6000	7.7000	7.0000	7.7000	-8.333%	4	337	+35.195%
2026-05-12	8.5000	9.3000	8.4000	8.4000	-16.832%	82	337	+23.929%
2026-05-11	13.2000	13.2000	10.1000	10.1000	-19.329%	12	337	+3.069%
2026-05-08	12.8500	15.3000	11.9000	12.5200	+1.871%	22	337	-16.853%
2026-05-04	13.3800	13.3800	12.2900	12.2900	-10.292%	3	326	-15.297%
2026-05-01	13.7500	13.7500	13.7000	13.7000	+7.874%	3	327	-24.015%
2026-04-30	12.8500	12.8500	12.7000	12.7000	+1.681%	8	327	-18.031%
2026-04-29	12.4900	12.4900	12.4900	12.4900	-1.265%	1	322	-16.653%
2026-04-28	12.8000	12.8000	12.6500	12.6500	-10.220%	2	322	-17.708%
2026-04-27	14.0900	14.0900	14.0900	14.0900	+3.603%	3	322	-26.118%
2026-04-24	13.6000	13.6000	13.6000	13.6000	-5.621%	1	322	-23.456%
2026-04-23	14.4100	14.4100	14.4100	14.4100	-6.307%	1	321	-27.759%
2026-04-22	16.1200	16.1200	15.3800	15.3800	+2.876%	3	322	-32.315%
2026-04-21	15.3100	15.5900	14.8500	14.9500	+1.701%	87	392	-30.368%
2026-04-20	14.1600	14.7000	14.1600	14.7000	+7.143%	4	392	-29.184%
2026-04-17	13.9200	14.5500	13.7200	13.7200	+25.641%	11	388	-24.125%
2026-04-15	10.3000	10.9200	10.3000	10.9200	+6.537%	4	387	-4.670%
2026-04-14	9.7000	10.2500	9.7000	10.2500	+18.497%	74	385	+1.561%
2026-04-13	8.2000	8.6500	8.2000	8.6500	+4.848%	2	325	+20.347%
2026-04-10	7.4700	8.2500	7.4700	8.2500	+2.484%	15	325	+26.182%
2026-04-09	8.0500	8.0500	8.0500	8.0500	-14.271%	1	338	+29.317%
2026-04-08	10.0000	10.0500	9.3900	9.3900	+30.417%	3	338	+10.863%
2026-04-07	7.2000	7.2000	7.2000	7.2000	-11.111%	8	329	+44.583%
2026-04-01	8.1500	8.2000	7.8700	8.1000	+10.656%	10	329	+28.519%
2026-03-31	7.3500	7.3500	7.3200	7.3200	-6.154%	9	332	+42.213%
2026-03-30	7.8500	7.8500	7.6500	7.8000	+7.290%	25	327	+33.462%
2026-03-27	7.2700	7.2700	7.2700	7.2700	-32.685%	1	307	+43.191%
2026-03-26	10.8000	10.8000	10.8000	10.8000	+11.686%	3	306	-3.611%
2026-03-24	9.3400	9.8500	9.3400	9.6700	-10.463%	22	306	+7.653%
2026-03-23	10.8000	10.8000	10.8000	10.8000	+20.000%	1	284	-3.611%
2026-03-20	9.1500	9.1500	9.0000	9.0000	+6.509%	4	284	+15.667%
2026-03-19	8.4500	8.4500	8.4500	8.4500	-22.831%	1	284	+23.195%
2026-03-18	10.9000	10.9500	10.9000	10.9500	+5.288%	150	284	-4.932%
2026-03-17	10.4000	10.4000	10.4000	10.4000	+23.077%	8	227	+0.096%
2026-03-13	7.8500	8.4500	7.8500	8.4500	-14.213%	40	227	+23.195%
2026-03-12	9.8500	9.8500	9.8500	9.8500	-8.372%	1	187	+5.685%
2026-03-10	10.7500	10.7500	10.7500	10.7500	+1.511%	1	186	-3.163%
2026-03-09	10.5900	10.5900	10.5900	10.5900	-9.872%	2	186	-1.700%
2026-03-06	11.7500	11.7500	11.7500	11.7500	-4.472%	1	186	-11.404%
2026-03-05	13.5000	13.5000	12.3000	12.3000	-3.529%	3	185	-15.366%
2026-03-04	12.9500	13.2500	12.7500	12.7500	+2.000%	10	185	-18.353%
2026-02-27	12.9000	12.9000	12.5000	12.5000	-1.730%	3	189	-16.720%
2026-02-26	12.2700	13.1500	12.2700	12.7200	+33.895%	10	189	-18.160%
2026-02-25	9.5000	9.5000	9.5000	9.5000	+18.750%	5	187	+9.579%
2026-02-24	8.0000	8.0000	8.0000	8.0000	+15.607%	2	187	+30.125%
2026-02-23	6.9200	6.9200	6.9200	6.9200	-3.889%	1	185	+50.434%
2026-02-20	7.2000	7.2000	7.2000	7.2000	-10.000%	1	184	+44.583%
2026-02-17	8.1500	8.2000	8.0000	8.0000	+10.345%	4	184	+30.125%
2026-02-13	7.1100	7.2500	7.1100	7.2500	+29.928%	2	182	+43.586%
2026-02-12	5.5800	5.5800	5.5800	5.5800	-8.525%	1	182	+86.559%
2026-02-11	6.1000	6.1000	6.1000	6.1000	-10.294%	1	182	+70.656%
2026-02-10	6.8000	6.8000	6.8000	6.8000	-2.857%	15	182	+53.088%
2026-02-09	6.9500	7.0000	6.7500	7.0000	-6.040%	3	182	+48.714%
2026-02-06	7.4500	7.4500	7.4500	7.4500	-12.865%	1	181	+39.732%
2026-02-04	7.7900	8.5500	7.7900	8.5500	+13.245%	16	181	+21.754%
2026-02-03	8.1000	8.1500	7.5500	7.5500	-29.767%	42	166	+37.881%
2026-01-29	11.1500	11.1500	10.7500	10.7500	-6.114%	8	166	-3.163%
2026-01-28	11.4500	11.4500	11.4500	11.4500	+3.433%	1	166	-9.083%
2026-01-27	11.0700	11.0700	11.0700	11.0700	-10.364%	1	166	-5.962%
2026-01-22	12.3600	12.3600	12.3500	12.3500	-0.403%	15	165	-15.709%
2026-01-21	12.4100	12.4100	12.4000	12.4000	+15.888%	3	161	-16.048%
2026-01-16	10.6500	10.7000	10.6500	10.7000	-8.936%	3	158	-2.710%
2026-01-14	12.6500	12.6500	11.7500	11.7500	-17.195%	12	158	-11.404%
2026-01-13	14.1900	14.1900	14.1900	14.1900	-5.714%	1	147	-26.638%
2026-01-12	15.0500	15.0500	15.0500	15.0500	+6.360%	1	147	-30.831%
2026-01-07	15.0500	15.0500	14.1200	14.1500	+3.663%	61	147	-26.431%
2026-01-06	13.6500	13.6500	13.6500	13.6500	+12.810%	1	114	-23.736%
2026-01-02	12.1000	12.1000	12.1000	12.1000	-13.199%	1	113	-13.967%
2025-12-30	13.9300	13.9400	13.9300	13.9400	+0.650%	26	113	-25.323%
2025-12-29	13.8500	13.8500	13.8500	13.8500	-4.285%	1	131	-24.838%
2025-12-22	14.4000	14.4700	14.4000	14.4700	+4.931%	3	131	-28.058%
2025-12-17	14.4000	14.4000	13.7900	13.7900	+9.880%	23	132	-24.511%
2025-12-16	12.0800	12.6700	12.0800	12.5500	+13.063%	28	131	-17.052%
2025-12-15	11.1000	11.1000	11.1000	11.1000	+79.032%	1	109	-6.216%
2025-11-24	6.2000	6.2000	6.2000	6.2000	-12.676%	1	108	+67.903%
2025-11-19	7.1000	7.1000	7.1000	7.1000	-4.054%	1	107	+46.620%
2025-11-18	7.2000	7.4000	7.2000	7.4000	-14.747%	5	107	+40.676%
2025-11-17	8.6800	8.6800	8.6800	8.6800	-11.878%	1	111	+19.931%
2025-11-06	9.7500	9.8500	9.7500	9.8500	-21.200%	2	110	+5.685%
2025-10-29	12.5000	12.5000	12.5000	12.5000	-5.660%	1	110	-16.720%
2025-10-27	13.2500	13.2500	13.2500	13.2500	+4.085%	5	110	-21.434%
2025-10-17	12.6100	12.7300	12.1000	12.7300	+40.353%	8	110	-18.225%
2025-10-10	9.0600	9.1000	9.0500	9.0700	-9.300%	18	107	+14.774%
2025-10-08	10.0000	10.0000	10.0000	10.0000	-0.498%	1	89	+4.100%
2025-10-07	10.0500	10.0500	10.0500	10.0500	-0.985%	1	89	+3.582%
2025-10-06	10.0000	10.1500	10.0000	10.1500	+2.010%	7	89	+2.562%
2025-10-03	9.9000	9.9500	9.9000	9.9500	-2.547%	5	89	+4.623%
2025-10-02	10.2300	10.2300	10.2100	10.2100	-4.669%	5	86	+1.959%
2025-10-01	10.6500	10.7100	10.5300	10.7100	+6.040%	15	81	-2.801%
2025-09-30	10.1000	10.1000	10.1000	10.1000	-10.777%	1	75	+3.069%
2025-09-29	11.3200	11.3200	11.3200	11.3200	+8.846%	1	75	-8.039%
2025-09-25	10.6800	10.6800	10.3500	10.4000	-7.143%	39	74	+0.096%
2025-09-23	12.0000	12.6200	11.2000	11.2000	-8.943%	21	46	-7.054%
2025-09-22	12.3000	12.3000	12.3000	12.3000	+18.269%	1	38	-15.366%
2025-09-12	10.4000	10.4000	10.4000	10.4000	-1.328%	5	38	+0.096%
2025-09-11	10.5000	10.5400	10.5000	10.5400	-7.300%	2	33	-1.233%
2025-09-09	11.1900	11.3700	11.1900	11.3700	-19.647%	2	33	-8.443%
2025-08-28	14.1500	14.1500	14.1500	14.1500	+13.291%	6	33	-26.431%
2025-08-21	12.4900	12.4900	12.4900	12.4900	+9.083%	2	35	-16.653%
2025-08-13	11.3300	11.4500	11.3300	11.4500	+18.041%	2	37	-9.083%
2025-08-11	9.7000	9.7000	9.7000	9.7000	-4.150%	2	37	+7.320%
2025-08-08	10.1500	10.1500	10.1200	10.1200	+4.008%	2	37	+2.866%
2025-08-07	10.1500	10.1500	9.7300	9.7300	-39.377%	2	35	+6.989%
2025-08-05	16.0500	16.0500	16.0500	16.0500	-11.813%	1	33	-35.140%
2025-07-31	18.3500	18.3500	18.2000	18.2000	-22.388%	3	33	-42.802%
2025-07-28	23.9500	23.9500	23.2200	23.4500	+7.717%	12	31	-55.608%
2025-07-23	21.8000	21.8000	21.6500	21.7700	+2.447%	6	20	-52.182%
2025-07-22	21.2500	21.2500	21.2500	21.2500	-3.497%	2	14	-51.012%
2025-07-18	22.0200	22.0200	22.0200	22.0200	+5.107%	3	12	-52.725%
2025-07-10	20.9500	20.9500	20.9500	20.9500	-6.264%	2	10	-50.310%
2025-07-03	22.3000	22.3500	22.3000	22.3500	+12.142%	6	3	-53.423%
2025-06-30	19.9300	19.9300	19.9300	19.9300	+6.578%	1	3	-47.767%
2025-06-25	18.7000	18.7000	18.7000	18.7000	+2.466%	2	2	-44.332%
2025-05-23	18.0200	18.2500	18.0200	18.2500	0.000%	4	0	-42.959%