Dark

ABNB20260918C155
ABNB Sep 18 2026 155.00 Call (ABNB260918C00155000)
option OPRA

EOD

Jul 27, 2026

5.75+43.392%(+1.74)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.2500	5.7500	5.1500	5.7500	+43.392%	7	525	0.000%
2026-07-24	3.4000	4.0100	3.4000	4.0100	+44.765%	2	521	+43.392%
2026-07-23	3.3000	3.3000	2.7000	2.7700	-31.605%	6	521	+107.581%
2026-07-22	3.9500	4.0500	3.9500	4.0500	-17.347%	3	522	+41.975%
2026-07-21	4.9000	4.9000	4.9000	4.9000	-7.372%	1	520	+17.347%
2026-07-20	5.7000	5.8000	5.2900	5.2900	-13.984%	85	520	+8.696%
2026-07-17	6.2000	6.2000	6.0100	6.1500	-9.559%	9	473	-6.504%
2026-07-16	6.8000	6.8000	6.8000	6.8000	-8.725%	1	466	-15.441%
2026-07-15	8.0500	8.1000	7.4500	7.4500	+14.792%	9	465	-22.819%
2026-07-14	6.5000	6.5000	6.4500	6.4900	-12.886%	5	460	-11.402%
2026-07-10	7.5500	7.6000	7.4000	7.4500	+56.842%	14	456	-22.819%
2026-07-09	4.7500	4.7500	4.7500	4.7500	-38.710%	1	445	+21.053%
2026-07-07	8.5000	8.5000	7.6000	7.7500	+7.639%	10	444	-25.806%
2026-07-06	7.6500	8.0000	7.2000	7.2000	-8.163%	4	445	-20.139%
2026-07-02	7.4000	8.5000	7.4000	7.8400	+2.484%	7	448	-26.658%
2026-07-01	7.8500	8.1000	7.5000	7.6500	+14.521%	5	448	-24.837%
2026-06-30	6.7000	6.7000	6.6800	6.6800	-19.518%	2	445	-13.922%
2026-06-29	8.9500	9.0000	8.3000	8.3000	+6.684%	46	445	-30.723%
2026-06-26	6.0800	7.7800	6.0800	7.7800	+29.883%	3	437	-26.093%
2026-06-25	6.9000	6.9500	5.9900	5.9900	-20.662%	15	438	-4.007%
2026-06-24	6.4000	8.0500	6.4000	7.5500	+59.958%	33	432	-23.841%
2026-06-23	5.1000	5.2000	4.7200	4.7200	-1.667%	44	427	+21.822%
2026-06-22	5.9300	5.9300	4.8000	4.8000	-25.466%	139	399	+19.792%
2026-06-18	6.3500	6.6500	6.3000	6.4400	+3.040%	43	243	-10.714%
2026-06-17	6.8000	6.9800	6.1000	6.2500	+17.481%	103	243	-8.000%
2026-06-16	5.4000	5.8500	5.3200	5.3200	-2.385%	12	256	+8.083%
2026-06-15	5.0000	5.4500	4.7900	5.4500	+57.971%	5	257	+5.505%
2026-06-12	3.4500	3.4500	3.4500	3.4500	+23.656%	2	255	+66.667%
2026-06-11	2.8400	2.8400	2.7400	2.7900	-7.921%	11	257	+106.093%
2026-06-10	3.0300	3.0300	3.0300	3.0300	-19.415%	1	254	+89.769%
2026-06-09	3.7600	3.7600	3.7600	3.7600	-23.265%	5	253	+52.926%
2026-06-08	4.8000	4.9000	4.8000	4.9000	+1.031%	11	251	+17.347%
2026-06-03	4.8500	4.9000	4.8500	4.8500	-16.379%	7	252	+18.557%
2026-06-01	5.0500	5.8000	5.0000	5.8000	+38.095%	7	255	-0.862%
2026-05-28	4.4000	4.4000	4.2000	4.2000	-4.545%	16	255	+36.905%
2026-05-27	4.8000	5.2500	4.4000	4.4000	+1.149%	51	270	+30.682%
2026-05-22	4.3500	4.3500	4.3500	4.3500	-9.375%	1	289	+32.184%
2026-05-21	4.3500	4.8000	4.3500	4.8000	+14.014%	7	294	+19.792%
2026-05-19	4.2100	4.2100	4.2100	4.2100	-26.783%	10	294	+36.580%
2026-05-18	5.7500	5.7500	5.7500	5.7500	+25.000%	5	294	0.000%
2026-05-15	4.6000	4.6000	4.6000	4.6000	-0.648%	3	294	+25.000%
2026-05-14	4.6300	4.6300	4.6300	4.6300	-6.465%	1	297	+24.190%
2026-05-13	5.1500	5.1500	4.9400	4.9500	-13.158%	4	298	+16.162%
2026-05-12	5.7000	5.7000	5.7000	5.7000	-20.280%	1	298	+0.877%
2026-05-11	8.3000	8.3000	7.1500	7.1500	-10.063%	5	298	-19.580%
2026-05-08	10.0900	10.1500	7.9500	7.9500	-4.332%	32	295	-27.673%
2026-05-06	8.3100	8.3100	8.3100	8.3100	-7.871%	2	288	-30.806%
2026-05-04	9.4100	9.4100	9.0200	9.0200	-4.348%	2	286	-36.253%
2026-05-01	8.9000	9.6800	8.9000	9.4300	+5.363%	111	315	-39.024%
2026-04-30	8.9500	8.9500	8.8000	8.9500	+6.548%	7	315	-35.754%
2026-04-29	8.4000	8.4000	8.4000	8.4000	-1.176%	9	315	-31.548%
2026-04-28	8.5000	8.5000	8.5000	8.5000	-13.442%	1	315	-32.353%
2026-04-23	9.8300	9.8300	9.8200	9.8200	-11.928%	50	314	-41.446%
2026-04-22	11.1500	11.1500	11.1500	11.1500	+4.695%	1	264	-48.430%
2026-04-21	10.4900	10.6500	10.4900	10.6500	+1.429%	2	262	-46.009%
2026-04-20	10.5000	10.5000	10.5000	10.5000	+9.603%	1	262	-45.238%
2026-04-17	10.2000	10.2000	9.5800	9.5800	+16.972%	3	261	-39.979%
2026-04-16	8.5000	8.5000	8.1900	8.1900	+3.671%	27	260	-29.792%
2026-04-15	7.9000	7.9000	7.9000	7.9000	+17.037%	130	236	-27.215%
2026-04-14	6.7500	6.7500	6.7500	6.7500	+0.746%	30	136	-14.815%
2026-04-08	6.7000	6.7000	6.7000	6.7000	+27.619%	1	127	-14.179%
2026-04-06	5.1000	5.2500	5.1000	5.2500	+11.702%	17	126	+9.524%
2026-04-02	4.7500	4.7500	4.7000	4.7000	-3.093%	2	118	+22.340%
2026-04-01	4.8500	4.8500	4.8500	4.8500	-11.818%	1	118	+18.557%
2026-03-27	5.5000	5.5000	5.5000	5.5000	-18.759%	3	118	+4.545%
2026-03-26	6.7700	6.7700	6.7700	6.7700	+13.211%	1	121	-15.066%
2026-03-20	5.9800	5.9800	5.9800	5.9800	-19.732%	2	120	-3.846%
2026-03-18	7.4500	7.4500	7.4500	7.4500	+22.131%	9	120	-22.819%
2026-03-16	5.6500	6.1000	5.6500	6.1000	-24.224%	8	129	-5.738%
2026-03-11	7.9500	8.0500	7.8500	8.0500	+11.034%	4	129	-28.571%
2026-03-10	7.2500	7.2500	7.2500	7.2500	-7.051%	1	129	-20.690%
2026-03-09	7.5500	7.8000	7.5000	7.8000	-4.878%	9	129	-26.282%
2026-03-06	8.1200	8.2000	7.5200	8.2000	-9.392%	8	126	-29.878%
2026-03-05	8.8500	9.0500	8.8500	9.0500	0.000%	3	129	-36.464%
2026-03-04	9.4500	9.4500	9.0500	9.0500	+16.026%	5	128	-36.464%
2026-03-03	7.8000	7.8000	7.8000	7.8000	-13.812%	1	127	-26.282%
2026-02-27	9.3500	9.3500	9.0500	9.0500	+3.429%	3	128	-36.464%
2026-02-26	8.7500	8.7500	8.7500	8.7500	+82.292%	6	127	-34.286%
2026-02-18	4.8000	4.8000	4.8000	4.8000	-10.615%	1	121	+19.792%
2026-02-17	5.3700	5.3700	5.3700	5.3700	+4.272%	1	121	+7.076%
2026-02-06	5.1500	5.1500	5.1500	5.1500	+3.000%	1	121	+11.650%
2026-02-05	5.0000	5.0000	5.0000	5.0000	-35.065%	3	122	+15.000%
2026-01-29	7.6500	7.7000	7.6500	7.7000	-8.876%	10	122	-25.325%
2026-01-21	8.4500	8.4500	8.4500	8.4500	+6.557%	8	114	-31.953%
2026-01-20	7.9300	7.9300	7.9300	7.9300	-10.899%	2	106	-27.491%
2026-01-15	8.9000	8.9000	8.9000	8.9000	-3.261%	1	106	-35.393%
2026-01-14	9.2000	9.2000	9.2000	9.2000	-14.498%	5	105	-37.500%
2026-01-13	10.0900	10.7600	10.0900	10.7600	0.000%	10	105	-46.561%
2026-01-09	10.7600	10.7600	10.7600	10.7600	+1.991%	1	105	-46.561%
2026-01-08	10.5500	10.5500	10.5500	10.5500	+1.442%	1	104	-45.498%
2026-01-07	10.9500	11.0500	10.2500	10.4000	-2.530%	13	104	-44.712%
2026-01-06	10.4000	10.6700	10.4000	10.6700	+19.888%	26	93	-46.111%
2026-01-05	8.9000	8.9000	8.9000	8.9000	+5.325%	2	69	-35.393%
2026-01-02	8.4500	8.4500	8.4500	8.4500	-11.053%	5	69	-31.953%
2025-12-31	9.5000	9.5000	9.5000	9.5000	-12.844%	1	71	-39.474%
2025-12-22	10.9000	10.9000	10.9000	10.9000	+7.389%	1	71	-47.248%
2025-12-17	10.7500	10.7500	10.1500	10.1500	+23.030%	2	71	-43.350%
2025-12-15	8.2500	8.2500	8.2500	8.2500	+50.000%	3	72	-30.303%
2025-12-02	5.5000	5.5000	5.5000	5.5000	+20.879%	1	72	+4.545%
2025-11-28	4.5500	4.5500	4.5500	4.5500	-22.881%	5	72	+26.374%
2025-11-25	5.5000	5.9000	5.5000	5.9000	+26.882%	6	72	-2.542%
2025-11-21	4.6500	4.6500	4.6500	4.6500	-39.216%	5	76	+23.656%
2025-11-13	6.8400	7.6500	6.8400	7.6500	+12.666%	4	76	-24.837%
2025-11-12	6.8000	6.8000	6.7900	6.7900	-1.879%	3	72	-15.317%
2025-11-11	6.7700	7.0400	6.7700	6.9200	+9.841%	13	70	-16.908%
2025-11-10	6.3500	6.3500	6.3000	6.3000	-31.744%	2	58	-8.730%
2025-11-03	9.2500	9.2500	9.2300	9.2300	+0.326%	8	67	-37.703%
2025-10-31	9.1100	9.2000	9.1100	9.2000	+1.099%	2	67	-37.500%
2025-10-30	8.7700	9.1000	8.7700	9.1000	-5.699%	2	66	-36.813%
2025-10-29	9.7500	9.7500	9.6500	9.6500	-8.531%	2	67	-40.415%
2025-10-28	10.5500	10.5500	10.5500	10.5500	+2.427%	7	66	-45.498%
2025-10-21	10.1500	10.3000	10.1500	10.3000	+6.186%	6	59	-44.175%
2025-10-20	9.6000	9.7300	9.6000	9.7000	-0.818%	11	64	-40.722%
2025-10-17	9.3000	9.7800	9.3000	9.7800	+15.059%	10	55	-41.207%
2025-10-16	8.5500	8.5500	8.5000	8.5000	+18.881%	13	60	-32.353%
2025-10-13	7.1500	7.1500	7.1500	7.1500	+2.143%	1	54	-19.580%
2025-10-10	7.0000	7.0000	7.0000	7.0000	-6.040%	2	55	-17.857%
2025-10-07	7.4500	7.4500	7.4500	7.4500	-4.487%	1	52	-22.819%
2025-10-06	7.5500	7.8000	7.5500	7.8000	+1.961%	8	52	-26.282%
2025-10-03	7.6500	7.6500	7.6500	7.6500	-7.273%	5	47	-24.837%
2025-09-24	8.8500	9.0500	8.2500	8.2500	-11.576%	13	42	-30.303%
2025-09-23	9.3300	9.3300	9.3300	9.3300	+1.413%	1	30	-38.371%
2025-09-22	9.3000	9.4500	9.2000	9.2000	+15.723%	3	30	-37.500%
2025-09-17	7.3000	7.9500	7.3000	7.9500	+10.417%	4	29	-27.673%
2025-09-16	7.2000	7.2000	7.2000	7.2000	-5.882%	1	27	-20.139%
2025-09-12	7.6500	7.6500	7.6500	7.6500	-1.290%	1	26	-24.837%
2025-09-10	7.9000	7.9000	7.7500	7.7500	-8.066%	8	26	-25.806%
2025-09-09	8.2700	8.4300	8.2700	8.4300	-2.543%	2	20	-31.791%
2025-09-04	8.6500	8.6500	8.6500	8.6500	-16.425%	2	19	-33.526%
2025-08-25	10.3500	10.3500	10.3500	10.3500	-5.306%	1	19	-44.444%
2025-08-22	10.9300	10.9300	10.9300	10.9300	+38.180%	1	18	-47.392%
2025-08-12	7.8300	7.9100	7.8300	7.9100	+11.096%	2	17	-27.307%
2025-08-11	7.1200	7.1200	7.1200	7.1200	-14.320%	6	16	-19.242%
2025-08-07	8.3100	8.3100	8.3100	8.3100	-31.885%	1	10	-30.806%
2025-08-06	12.2000	12.2000	12.2000	12.2000	+0.412%	1	10	-52.869%
2025-08-04	12.1500	12.1500	12.1500	12.1500	+1.674%	1	10	-52.675%
2025-08-01	12.2500	12.2500	11.9500	11.9500	-19.257%	2	10	-51.883%
2025-07-30	15.1500	15.1500	14.6500	14.8000	-6.032%	6	10	-61.149%
2025-07-29	15.7500	15.7500	15.7500	15.7500	-17.539%	1	4	-63.492%
2025-07-28	19.1000	19.1000	19.1000	19.1000	-5.679%	1	3	-69.895%
2025-06-10	20.2500	20.2500	20.2500	20.2500	+35.452%	2	2	-71.605%
2025-05-23	14.8000	14.9500	14.8000	14.9500	0.000%	4	0	-61.538%