Dark

ABNB20260918C160
ABNB Sep 18 2026 160.00 Call (ABNB260918C00160000)
option OPRA

EOD

Jul 27, 2026

3.90+38.790%(+1.09)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.6500	3.9300	3.6500	3.9000	+38.790%	16	2,471	0.000%
2026-07-24	2.3100	2.8100	2.3100	2.8100	+61.494%	7	2,460	+38.790%
2026-07-23	1.8000	1.8000	1.7400	1.7400	-35.556%	3	2,458	+124.138%
2026-07-22	2.6300	2.8500	2.6300	2.7000	-20.118%	89	2,460	+44.444%
2026-07-21	3.4500	3.6500	3.3500	3.3800	-16.543%	63	2,404	+15.385%
2026-07-20	4.1000	4.4000	3.7500	4.0500	-13.276%	94	2,438	-3.704%
2026-07-17	4.8000	4.8800	4.3000	4.6700	-4.694%	17	2,372	-16.488%
2026-07-16	4.9700	5.2000	4.9000	4.9000	-7.895%	12	2,372	-20.408%
2026-07-15	5.6000	6.1500	5.3200	5.3200	+9.465%	21	2,370	-26.692%
2026-07-14	4.7500	4.8600	4.7500	4.8600	+9.213%	5	2,367	-19.753%
2026-07-13	5.5000	5.5000	4.3500	4.4500	-21.930%	13	2,372	-12.360%
2026-07-10	5.5000	5.8500	5.5000	5.7000	+14.000%	25	2,370	-31.579%
2026-07-09	4.1100	5.1500	4.1100	5.0000	+28.205%	16	2,351	-22.000%
2026-07-08	4.2000	4.2000	3.9000	3.9000	-33.333%	8	2,344	0.000%
2026-07-07	5.8100	6.0000	5.7500	5.8500	-3.146%	7	2,344	-33.333%
2026-07-02	6.3200	6.3200	6.0400	6.0400	+1.684%	7	2,343	-35.430%
2026-07-01	4.9000	6.2000	4.9000	5.9400	+26.383%	11	2,343	-34.343%
2026-06-30	5.8000	5.8000	4.7000	4.7000	-18.261%	8	2,345	-17.021%
2026-06-29	6.0000	7.1000	5.6500	5.7500	-4.326%	121	2,347	-32.174%
2026-06-26	4.5000	6.1700	4.5000	6.0100	+36.591%	56	2,309	-35.108%
2026-06-25	5.0000	5.4500	4.4000	4.4000	-17.757%	84	2,296	-11.364%
2026-06-24	4.1800	6.0400	4.1800	5.3500	+48.611%	95	2,233	-27.103%
2026-06-23	3.9500	3.9500	3.6000	3.6000	+6.195%	65	2,162	+8.333%
2026-06-22	4.0900	4.6000	3.3500	3.3900	-32.200%	161	2,149	+15.044%
2026-06-18	4.8000	5.1000	4.8000	5.0000	0.000%	35	2,111	-22.000%
2026-06-17	4.4000	5.3400	4.4000	5.0000	+10.619%	104	2,111	-22.000%
2026-06-16	4.4500	4.5300	4.1200	4.5200	+16.796%	24	2,030	-13.717%
2026-06-15	3.6700	4.4000	3.6600	3.8700	+54.183%	29	2,034	+0.775%
2026-06-12	2.4000	2.5700	2.4000	2.5100	+18.396%	7	2,036	+55.378%
2026-06-11	2.1200	2.1200	2.1200	2.1200	-3.636%	2	2,032	+83.962%
2026-06-10	2.5000	2.5000	2.2000	2.2000	-20.000%	24	2,032	+77.273%
2026-06-09	3.0100	3.0100	2.7500	2.7500	-24.658%	5	2,045	+41.818%
2026-06-08	3.4700	3.6500	3.4500	3.6500	+10.606%	5	2,044	+6.849%
2026-06-05	3.3500	3.3500	3.3000	3.3000	-25.000%	5	2,047	+18.182%
2026-06-04	4.1500	4.4000	4.1500	4.4000	+14.286%	8	2,051	-11.364%
2026-06-03	3.5900	3.8500	3.4500	3.8500	-2.532%	11	2,058	+1.299%
2026-06-02	3.9800	3.9800	3.9500	3.9500	-19.388%	2	2,065	-1.266%
2026-06-01	3.8400	4.9000	3.8000	4.9000	+44.118%	16	2,066	-20.408%
2026-05-29	3.4000	4.0000	3.3500	3.4000	-6.849%	7	2,073	+14.706%
2026-05-28	3.0600	3.6500	2.6500	3.6500	+15.873%	40	2,075	+6.849%
2026-05-27	3.3600	3.8200	3.1500	3.1500	-5.120%	111	2,094	+23.810%
2026-05-26	3.3200	3.3200	3.3200	3.3200	+4.732%	2	2,073	+17.470%
2026-05-22	3.8500	3.8500	3.1700	3.1700	-12.912%	10	2,069	+23.028%
2026-05-21	3.3200	3.6400	3.3000	3.6400	-13.948%	10	2,069	+7.143%
2026-05-20	3.1500	4.4000	3.1500	4.2300	+41.000%	56	2,069	-7.801%
2026-05-19	3.1000	3.1000	3.0000	3.0000	-15.493%	4	2,059	+30.000%
2026-05-15	3.5500	3.5500	3.5500	3.5500	+1.140%	1	2,059	+9.859%
2026-05-14	3.8500	3.8500	3.5100	3.5100	-10.687%	8	2,059	+11.111%
2026-05-13	3.9300	3.9500	3.9000	3.9300	-8.605%	12	2,035	-0.763%
2026-05-12	4.7000	4.8000	4.2500	4.3000	-13.131%	23	2,035	-9.302%
2026-05-11	6.8800	6.8800	4.9500	4.9500	-23.846%	121	2,035	-21.212%
2026-05-08	6.2100	8.3500	6.2100	6.5000	-7.801%	14	1,980	-40.000%
2026-05-07	7.2000	7.2500	7.0000	7.0500	0.000%	16	1,984	-44.681%
2026-05-06	7.4000	7.4000	6.9200	7.0500	+3.982%	106	1,984	-44.681%
2026-05-04	7.4500	7.4800	6.7800	6.7800	-11.604%	184	1,886	-42.478%
2026-05-01	7.6700	7.6700	7.6700	7.6700	+6.380%	1	1,718	-49.153%
2026-04-30	7.2100	7.2100	7.2100	7.2100	+5.255%	1	1,718	-45.908%
2026-04-28	6.9000	7.2500	6.8500	6.8500	-17.964%	24	1,718	-43.066%
2026-04-27	8.3500	8.3500	8.3500	8.3500	+4.637%	12	1,718	-53.293%
2026-04-23	7.9900	7.9900	7.9800	7.9800	-12.596%	13	1,730	-51.128%
2026-04-22	9.5700	9.5700	8.6000	9.1300	+9.341%	19	1,734	-57.284%
2026-04-21	9.0000	9.0000	8.3500	8.3500	-3.020%	29	1,724	-53.293%
2026-04-20	7.7300	8.8500	7.7300	8.6100	+8.987%	21	1,724	-54.704%
2026-04-17	8.1000	8.4500	7.9000	7.9000	+16.006%	24	1,723	-50.633%
2026-04-16	7.0000	7.0000	6.7000	6.8100	+1.642%	9	1,721	-42.731%
2026-04-15	5.6000	6.8700	5.6000	6.7000	+25.234%	14	1,719	-41.791%
2026-04-14	5.2100	5.5500	5.2100	5.3500	+16.304%	32	1,720	-27.103%
2026-04-13	4.3000	4.6000	4.2500	4.6000	+17.048%	16	1,718	-15.217%
2026-04-10	3.8800	4.0200	3.0000	3.9300	-21.400%	13	1,716	-0.763%
2026-04-08	5.4000	5.4000	5.0000	5.0000	+19.048%	2	1,715	-22.000%
2026-04-06	4.2000	4.2000	4.2000	4.2000	+9.091%	1	1,714	-7.143%
2026-04-02	3.8500	3.8500	3.8500	3.8500	+1.316%	1	1,714	+1.299%
2026-04-01	4.1500	4.4000	3.8000	3.8000	-9.953%	12	1,714	+2.632%
2026-03-27	4.2200	4.2200	4.2200	4.2200	-19.619%	1	1,723	-7.583%
2026-03-24	5.2500	5.2500	5.2500	5.2500	-11.765%	7	1,724	-25.714%
2026-03-23	5.0500	6.0000	5.0500	5.9500	+23.958%	29	1,717	-34.454%
2026-03-20	4.8900	4.8900	4.8000	4.8000	-10.280%	5	1,716	-18.750%
2026-03-19	5.3500	5.3500	5.3500	5.3500	+4.902%	59	1,717	-27.103%
2026-03-13	5.1000	5.1500	5.1000	5.1000	+2.000%	22	1,717	-23.529%
2026-03-12	4.9000	5.0000	4.9000	5.0000	-26.471%	2	1,717	-22.000%
2026-03-11	6.4500	7.1000	6.4500	6.8000	+0.741%	8	1,717	-42.647%
2026-03-10	6.6500	6.7500	5.9500	6.7500	-1.747%	8	1,724	-42.222%
2026-03-09	6.1500	6.8700	6.0400	6.8700	+4.091%	45	1,724	-43.231%
2026-03-06	6.7500	6.7500	6.3500	6.6000	-13.158%	5	1,719	-40.909%
2026-03-05	8.0700	8.0700	7.5000	7.6000	+0.662%	8	1,723	-48.684%
2026-03-04	7.5500	8.0000	7.4800	7.5500	+14.394%	8	1,724	-48.344%
2026-03-03	6.4500	6.6000	6.4500	6.6000	+5.600%	8	1,724	-40.909%
2026-03-02	6.2500	6.2500	6.2500	6.2500	-9.812%	4	1,732	-37.600%
2026-02-27	7.0000	7.0000	6.9300	6.9300	-4.677%	5	1,732	-43.723%
2026-02-26	6.2000	7.8100	6.2000	7.2700	+42.549%	8	1,734	-46.355%
2026-02-25	5.1000	5.1000	5.1000	5.1000	+20.000%	1	1,733	-23.529%
2026-02-24	4.2500	4.2500	4.2500	4.2500	+10.677%	1	1,733	-8.235%
2026-02-23	3.8400	3.8400	3.8400	3.8400	-3.275%	1	1,733	+1.563%
2026-02-17	4.2300	4.2300	3.9700	3.9700	+13.429%	5	1,732	-1.763%
2026-02-13	3.2500	3.6000	3.2500	3.5000	+20.690%	11	1,737	+11.429%
2026-02-12	3.2000	3.2000	2.7500	2.9000	-10.769%	10	1,737	+34.483%
2026-02-11	3.6000	3.6000	3.2500	3.2500	-11.685%	68	1,742	+20.000%
2026-02-10	3.6800	3.6800	3.6800	3.6800	-1.340%	6	1,756	+5.978%
2026-02-09	3.9200	3.9200	3.7300	3.7300	-1.061%	1,251	1,756	+4.558%
2026-02-06	3.7700	3.7700	3.7700	3.7700	-14.512%	5	1,756	+3.448%
2026-02-05	4.9600	4.9600	4.4100	4.4100	-8.125%	1,251	1,756	-11.565%
2026-02-04	4.5500	4.8000	4.3500	4.8000	+12.676%	8	1,756	-18.750%
2026-02-03	5.8400	6.0100	4.2500	4.2600	-34.462%	32	1,754	-8.451%
2026-02-02	6.2000	6.7000	6.2000	6.5000	+1.721%	6	1,742	-40.000%
2026-01-29	6.4000	6.4000	6.3000	6.3900	-5.473%	7	1,741	-38.967%
2026-01-28	6.7600	6.7600	6.7600	6.7600	+3.206%	1	1,734	-42.308%
2026-01-27	6.5500	6.5500	6.5500	6.5500	-7.486%	1	1,734	-40.458%
2026-01-26	6.3000	7.0800	6.3000	7.0800	+4.118%	5	1,733	-44.915%
2026-01-23	7.2800	7.2800	6.8000	6.8000	-7.104%	4	1,729	-42.647%
2026-01-22	7.3200	7.3200	7.3200	7.3200	+3.099%	1	1,728	-46.721%
2026-01-21	7.2800	7.7500	7.1000	7.1000	+12.698%	4	1,727	-45.070%
2026-01-20	6.2000	6.3500	6.2000	6.3000	+1.613%	9	1,725	-38.095%
2026-01-16	6.1500	6.2800	6.0500	6.2000	-7.463%	9	1,717	-37.097%
2026-01-15	7.7000	7.7000	6.7000	6.7000	-6.555%	4	1,717	-41.791%
2026-01-14	7.7500	7.7500	6.8000	7.1700	-24.526%	23	1,717	-45.607%
2026-01-13	8.8200	9.5000	8.8200	9.5000	+5.556%	2	1,696	-58.947%
2026-01-12	9.1500	9.2000	8.5700	9.0000	-4.762%	39	1,696	-56.667%
2026-01-09	9.7000	9.7000	9.1600	9.4500	+8.372%	30	1,706	-58.730%
2026-01-08	8.4900	8.9000	8.0000	8.7200	-1.469%	11	1,715	-55.275%
2026-01-07	8.9000	9.5600	8.6000	8.8500	-4.839%	58	1,708	-55.932%
2026-01-06	8.8500	9.5000	8.8000	9.3000	+6.897%	1,349	1,667	-58.065%
2026-01-05	8.7000	8.7000	8.7000	8.7000	+4.693%	1	393	-55.172%
2025-12-29	8.3100	8.3100	8.3100	8.3100	-3.372%	2	393	-53.069%
2025-12-22	8.6000	8.6000	8.6000	8.6000	+7.500%	1	391	-54.651%
2025-12-18	8.0000	8.0000	8.0000	8.0000	-9.910%	2	391	-51.250%
2025-12-17	8.8800	8.8800	8.8800	8.8800	+11.698%	1	391	-56.081%
2025-12-16	7.5200	7.9500	7.5200	7.9500	+13.571%	3	392	-50.943%
2025-12-15	7.0000	7.0000	7.0000	7.0000	+2.941%	1	390	-44.286%
2025-12-12	7.0800	7.1000	6.8000	6.8000	+1.493%	3	390	-42.647%
2025-12-11	6.7000	6.7000	6.7000	6.7000	+26.654%	10	389	-41.791%
2025-12-09	5.2900	5.2900	5.2900	5.2900	+10.208%	1	389	-26.276%
2025-12-08	4.8000	4.8000	4.8000	4.8000	0.000%	2	389	-18.750%
2025-12-02	4.8000	4.8000	4.8000	4.8000	+20.603%	1	389	-18.750%
2025-12-01	3.9800	3.9800	3.9800	3.9800	-3.632%	1	389	-2.010%
2025-11-26	4.1300	4.1300	4.1300	4.1300	+11.321%	2	387	-5.569%
2025-11-21	3.7100	3.7100	3.7100	3.7100	+4.507%	3	387	+5.121%
2025-11-20	3.5000	3.5500	3.5000	3.5500	-16.076%	2	384	+9.859%
2025-11-19	4.2500	4.2500	4.2300	4.2300	-5.369%	2	383	-7.801%
2025-11-18	4.4700	4.4700	4.4700	4.4700	-24.237%	2	381	-12.752%
2025-11-11	5.7500	6.1000	5.7500	5.9000	+8.257%	8	383	-33.898%
2025-11-10	5.4000	5.4500	5.4000	5.4500	0.000%	2	384	-28.440%
2025-11-07	5.4500	5.4500	5.4500	5.4500	-11.382%	3	383	-28.440%
2025-11-06	6.1500	6.1500	6.1500	6.1500	-11.255%	12	380	-36.585%
2025-11-05	6.9300	6.9300	6.9300	6.9300	+8.281%	2	369	-43.723%
2025-11-04	6.4000	6.4000	6.4000	6.4000	-27.107%	2	367	-39.063%
2025-10-27	8.7800	8.7800	8.7800	8.7800	+2.093%	1	368	-55.581%
2025-10-23	8.6000	8.6000	8.6000	8.6000	-3.044%	1	368	-54.651%
2025-10-22	8.8700	8.8700	8.8700	8.8700	+7.126%	2	368	-56.032%
2025-10-17	8.2800	8.2800	8.2800	8.2800	+10.400%	1	369	-52.899%
2025-10-16	7.5000	7.5000	7.5000	7.5000	-2.597%	1	369	-48.000%
2025-10-14	8.0000	8.0000	7.7000	7.7000	+21.835%	3	369	-49.351%
2025-10-13	6.3200	6.3200	6.3200	6.3200	-3.511%	1	368	-38.291%
2025-10-02	6.5600	6.5600	6.5000	6.5500	-4.797%	11	369	-40.458%
2025-10-01	6.6600	6.9400	6.6600	6.8800	-6.395%	23	361	-43.314%
2025-09-29	7.3500	7.3500	7.3500	7.3500	+8.088%	2	354	-46.939%
2025-09-25	6.8000	6.8000	6.8000	6.8000	-6.207%	1	352	-42.647%
2025-09-24	7.6000	7.6000	7.2500	7.2500	-8.805%	2	351	-46.207%
2025-09-22	7.9500	7.9500	7.9500	7.9500	-3.049%	2	349	-50.943%
2025-09-19	7.9500	8.2000	7.9500	8.2000	+7.895%	5	347	-52.439%
2025-09-18	7.0500	7.6000	7.0500	7.6000	+8.571%	5	344	-48.684%
2025-09-17	7.0000	7.0000	7.0000	7.0000	+12.903%	1	345	-44.286%
2025-09-16	6.2000	6.2000	6.2000	6.2000	+1.639%	12	346	-37.097%
2025-09-15	6.1000	6.1000	6.1000	6.1000	-5.426%	4	337	-36.066%
2025-09-12	6.5700	6.5700	6.4500	6.4500	-3.153%	9	337	-39.535%
2025-09-10	6.6600	6.6600	6.6600	6.6600	-5.532%	2	337	-41.441%
2025-09-09	7.0500	7.0500	7.0500	7.0500	-2.355%	1	337	-44.681%
2025-09-05	7.2200	7.2200	7.2200	7.2200	-2.695%	2	337	-45.983%
2025-09-04	7.2500	7.4200	7.2500	7.4200	-1.330%	2	337	-47.439%
2025-09-03	7.5200	7.5200	7.5200	7.5200	-9.832%	2	336	-48.138%
2025-09-02	8.3000	8.3400	8.3000	8.3400	-4.028%	2	336	-53.237%
2025-08-25	8.6900	8.6900	8.6900	8.6900	+13.299%	2	336	-55.121%
2025-08-20	7.6700	7.6700	7.6700	7.6700	-3.522%	2	334	-49.153%
2025-08-15	7.8500	7.9500	7.8000	7.9500	+0.126%	3	334	-50.943%
2025-08-14	7.8000	7.9400	7.8000	7.9400	+7.442%	2	331	-50.882%
2025-08-13	7.2800	7.3900	7.2800	7.3900	+16.378%	2	331	-47.226%
2025-08-07	6.3500	6.3500	6.3500	6.3500	-40.094%	2	331	-38.583%
2025-08-06	10.6000	10.6000	10.6000	10.6000	0.000%	2	333	-63.208%
2025-08-01	10.6000	10.6000	10.6000	10.6000	-18.462%	1	331	-63.208%
2025-07-30	13.4500	13.4500	13.0000	13.0000	-7.143%	2	330	-70.000%
2025-07-29	14.5500	14.6000	14.0000	14.0000	-17.404%	5	330	-72.143%
2025-07-28	16.6500	17.2500	16.6500	16.9500	+1.986%	24	328	-76.991%
2025-07-25	16.6200	16.6200	16.6200	16.6200	+3.551%	2	305	-76.534%
2025-07-23	15.5000	16.0500	15.5000	16.0500	+0.817%	303	305	-75.701%
2025-07-18	15.9100	15.9200	15.9100	15.9200	+0.252%	2	2	-75.503%
2025-07-09	15.8800	15.8800	15.8800	15.8800	+18.596%	2	2	-75.441%
2025-05-23	13.2300	13.3900	13.2300	13.3900	0.000%	4	0	-70.874%