Dark

ABNB20260918C165
ABNB Sep 18 2026 165.00 Call (ABNB260918C00165000)
option OPRA

EOD

Jul 27, 2026

2.80+48.936%(+0.92)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.5600	2.8000	2.5600	2.8000	+48.936%	5	1,142	0.000%
2026-07-24	1.6000	1.8800	1.6000	1.8800	+56.667%	7	1,143	+48.936%
2026-07-23	1.4000	1.4000	1.1500	1.2000	-38.776%	6	1,143	+133.333%
2026-07-22	2.0000	2.0000	1.9600	1.9600	-20.325%	9	1,147	+42.857%
2026-07-21	2.5100	2.5100	2.3200	2.4600	-23.125%	59	1,149	+13.821%
2026-07-20	2.9200	3.2000	2.9200	3.2000	-4.478%	67	1,161	-12.500%
2026-07-17	3.2000	3.3500	3.0500	3.3500	-7.459%	21	1,095	-16.418%
2026-07-16	4.2000	4.2000	3.6000	3.6200	-17.352%	32	1,079	-22.652%
2026-07-15	4.2500	4.3800	4.0000	4.3800	+25.501%	6	1,060	-36.073%
2026-07-14	3.4900	3.4900	3.4900	3.4900	+7.385%	5	1,061	-19.771%
2026-07-13	4.3500	4.5100	3.2000	3.2500	-23.529%	64	1,056	-13.846%
2026-07-10	3.7500	4.2500	3.7500	4.2500	+6.250%	12	1,006	-34.118%
2026-07-09	2.8400	4.0000	2.8400	4.0000	+34.228%	2	995	-30.000%
2026-07-08	3.2500	3.2500	2.9800	2.9800	-33.333%	155	995	-6.040%
2026-07-07	4.8000	4.9000	4.4700	4.4700	+0.903%	108	918	-37.360%
2026-07-06	4.5000	4.6500	4.4300	4.4300	-13.137%	3	856	-36.795%
2026-07-02	5.0900	5.1000	5.0900	5.1000	+13.586%	39	845	-45.098%
2026-07-01	4.0000	4.7800	4.0000	4.4900	+41.640%	9	845	-37.639%
2026-06-30	3.9500	3.9500	3.1700	3.1700	-32.553%	3	847	-11.672%
2026-06-29	5.2500	5.5000	4.7000	4.7000	-0.424%	61	846	-40.426%
2026-06-26	3.3500	4.7200	3.3500	4.7200	+40.896%	9	854	-40.678%
2026-06-25	3.9500	3.9500	3.3500	3.3500	-27.174%	4	852	-16.418%
2026-06-24	3.0600	4.7500	3.0600	4.6000	+83.267%	103	850	-39.130%
2026-06-22	2.6700	2.8200	2.5100	2.5100	-33.947%	144	790	+11.554%
2026-06-18	3.7500	4.0000	3.7500	3.8000	+28.814%	67	647	-26.316%
2026-06-17	3.8000	3.8000	2.9500	2.9500	-13.235%	63	647	-5.085%
2026-06-16	3.2000	3.4400	3.2000	3.4000	+14.865%	23	620	-17.647%
2026-06-15	2.7400	3.3500	2.7400	2.9600	+49.495%	21	628	-5.405%
2026-06-12	1.9800	1.9800	1.9800	1.9800	+25.316%	1	620	+41.414%
2026-06-11	1.5800	1.5800	1.5800	1.5800	-11.236%	2	620	+77.215%
2026-06-10	1.7800	1.7800	1.7800	1.7800	-32.061%	2	622	+57.303%
2026-06-09	2.6200	2.6200	2.6200	2.6200	-1.873%	1	624	+6.870%
2026-06-08	2.6700	2.6700	2.6700	2.6700	-13.312%	1	623	+4.869%
2026-06-04	3.5500	3.5500	3.0800	3.0800	-2.222%	5	623	-9.091%
2026-06-03	3.0500	3.1500	2.8800	3.1500	-18.182%	29	623	-11.111%
2026-06-01	2.4400	3.8500	2.4400	3.8500	+29.195%	15	639	-27.273%
2026-05-29	2.9800	2.9800	2.9800	2.9800	+19.679%	1	651	-6.040%
2026-05-28	2.5200	2.5200	2.4900	2.4900	-2.734%	9	652	+12.450%
2026-05-27	2.8400	2.8400	2.5600	2.5600	-3.759%	17	661	+9.375%
2026-05-26	2.6600	2.6600	2.6600	2.6600	-6.667%	2	663	+5.263%
2026-05-21	2.8500	2.8500	2.8500	2.8500	-6.250%	9	664	-1.754%
2026-05-20	3.0400	3.0400	3.0400	3.0400	-1.935%	1	673	-7.895%
2026-05-18	3.4500	3.4500	3.1000	3.1000	+13.139%	10	669	-9.677%
2026-05-15	2.7000	2.7400	2.7000	2.7400	+1.481%	4	669	+2.190%
2026-05-14	2.9000	3.0500	2.7000	2.7000	-11.475%	4	673	+3.704%
2026-05-13	3.0000	3.1000	3.0000	3.0500	-6.154%	9	663	-8.197%
2026-05-12	3.7000	3.7500	3.2500	3.2500	-20.732%	34	663	-13.846%
2026-05-11	5.8500	6.9500	4.1000	4.1000	-21.905%	40	663	-31.707%
2026-05-08	7.0500	7.0500	5.2500	5.2500	-7.895%	63	655	-46.667%
2026-05-07	5.7500	5.7500	5.5500	5.7000	+3.636%	13	609	-50.877%
2026-05-05	5.6500	5.7000	5.5000	5.5000	-2.655%	16	606	-49.091%
2026-05-04	6.3300	6.3300	5.6000	5.6500	-11.719%	13	606	-50.442%
2026-05-01	6.4300	6.4300	6.4000	6.4000	+12.676%	24	596	-56.250%
2026-04-29	5.6500	5.6800	5.6500	5.6800	-6.116%	25	596	-50.704%
2026-04-28	5.7500	6.1000	5.6000	6.0500	-7.634%	6	596	-53.719%
2026-04-27	6.9000	6.9000	6.5500	6.5500	-5.072%	8	596	-57.252%
2026-04-24	6.8500	6.9000	6.8000	6.9000	+3.916%	3	596	-59.420%
2026-04-23	6.5000	6.6400	6.5000	6.6400	-11.467%	3	596	-57.831%
2026-04-22	7.5000	7.5000	7.5000	7.5000	+4.167%	3	597	-62.667%
2026-04-21	7.3000	7.3000	7.2000	7.2000	-0.552%	2	600	-61.111%
2026-04-20	6.1600	7.2400	6.1100	7.2400	+9.697%	5	600	-61.326%
2026-04-17	6.2200	7.0300	6.2200	6.6000	+21.101%	11	598	-57.576%
2026-04-16	5.6500	5.6500	5.4000	5.4500	+2.830%	25	598	-48.624%
2026-04-15	5.1200	5.4000	5.1200	5.3000	+23.256%	112	597	-47.170%
2026-04-14	4.2500	4.3000	4.2500	4.3000	0.000%	2	691	-34.884%
2026-04-08	4.3500	4.3500	4.3000	4.3000	+43.813%	18	691	-34.884%
2026-04-01	3.3500	3.3500	2.9900	2.9900	-14.571%	13	680	-6.355%
2026-03-31	3.1000	3.5000	3.1000	3.5000	+6.707%	31	680	-20.000%
2026-03-27	3.2500	3.2800	3.2500	3.2800	-30.947%	13	682	-14.634%
2026-03-26	5.4500	5.4500	4.7500	4.7500	+1.064%	33	692	-41.053%
2026-03-25	4.7000	4.7000	4.7000	4.7000	+9.813%	1	690	-40.426%
2026-03-24	4.2500	4.2800	4.2000	4.2800	-4.889%	26	690	-34.579%
2026-03-23	4.5000	4.5000	4.5000	4.5000	+16.883%	1	690	-37.778%
2026-03-20	3.9500	3.9500	3.8500	3.8500	-7.005%	5	690	-27.273%
2026-03-16	4.1400	4.1400	4.1400	4.1400	-0.241%	1	690	-32.367%
2026-03-12	4.7500	4.7500	4.1500	4.1500	-19.417%	27	689	-32.530%
2026-03-11	5.5500	5.5500	5.1500	5.1500	+5.102%	25	716	-45.631%
2026-03-10	4.9000	4.9000	4.9000	4.9000	-9.259%	2	716	-42.857%
2026-03-09	5.1500	5.4000	5.1500	5.4000	+2.857%	3	716	-48.148%
2026-03-06	5.1500	5.2500	5.1500	5.2500	-13.366%	6	716	-46.667%
2026-03-04	6.3000	6.4000	6.0600	6.0600	+14.340%	7	716	-53.795%
2026-03-02	5.3000	5.3000	5.3000	5.3000	-22.059%	11	716	-47.170%
2026-02-26	6.8000	6.8000	6.8000	6.8000	+37.374%	1	727	-58.824%
2026-02-25	4.6100	4.9500	4.6100	4.9500	+22.222%	2	726	-43.434%
2026-02-17	4.0500	4.0500	4.0500	4.0500	+12.500%	1	726	-30.864%
2026-02-05	3.6000	3.6000	3.6000	3.6000	-12.195%	1	725	-22.222%
2026-02-03	4.1000	4.1000	4.1000	4.1000	-21.154%	12	725	-31.707%
2026-02-02	5.2000	5.2000	5.2000	5.2000	-12.605%	1	713	-46.154%
2026-01-21	5.4500	5.9500	5.4500	5.9500	-9.848%	11	713	-52.941%
2026-01-14	6.6000	6.6000	6.6000	6.6000	-10.082%	5	707	-57.576%
2026-01-13	7.3400	7.3400	7.3400	7.3400	-2.781%	1	702	-61.853%
2026-01-07	7.2500	8.0000	7.2500	7.5500	+2.027%	165	702	-62.914%
2026-01-06	7.4500	7.4500	7.4000	7.4000	+4.668%	34	693	-62.162%
2025-12-26	7.0700	7.0700	7.0700	7.0700	+1.000%	1	660	-60.396%
2025-12-19	7.0000	7.0000	7.0000	7.0000	-3.448%	1	660	-60.000%
2025-12-17	7.5000	8.0100	7.1000	7.2500	+9.517%	5	660	-61.379%
2025-12-16	6.6200	6.6200	6.6200	6.6200	+11.261%	1	659	-57.704%
2025-12-12	5.9500	5.9500	5.9500	5.9500	+37.413%	1	659	-52.941%
2025-12-08	4.3400	4.3400	4.3000	4.3300	+44.816%	4	659	-35.335%
2025-11-20	2.8900	2.9900	2.8900	2.9900	-35.699%	12	659	-6.355%
2025-11-07	6.4300	6.4300	4.6500	4.6500	-16.065%	17	659	-39.785%
2025-11-06	5.4500	5.5500	5.4500	5.5400	-9.919%	6	643	-49.458%
2025-11-05	6.1000	6.1500	6.1000	6.1500	-14.226%	13	638	-54.472%
2025-10-30	6.4400	7.1700	6.4400	7.1700	-14.132%	7	625	-60.948%
2025-10-20	8.3500	8.3500	8.3500	8.3500	+29.457%	1	622	-66.467%
2025-10-14	6.6500	6.6500	6.4500	6.4500	+17.273%	26	622	-56.589%
2025-10-07	5.5000	5.5000	5.5000	5.5000	-5.498%	2	631	-49.091%
2025-10-06	5.7500	5.8200	5.7500	5.8200	+3.009%	8	631	-51.890%
2025-10-02	5.8000	5.8000	5.6500	5.6500	-5.833%	76	629	-50.442%
2025-10-01	6.0000	6.0000	6.0000	6.0000	+7.143%	1	553	-53.333%
2025-09-30	5.7500	5.7500	5.6000	5.6000	-8.197%	10	552	-50.000%
2025-09-26	6.1000	6.1000	6.1000	6.1000	+5.903%	22	542	-54.098%
2025-09-25	5.8500	5.8500	5.7600	5.7600	-14.667%	25	564	-51.389%
2025-09-22	6.7500	6.7500	6.7500	6.7500	-4.930%	3	539	-58.519%
2025-09-19	7.1700	7.1700	7.0900	7.1000	+9.737%	203	542	-60.563%
2025-09-18	6.1500	6.4700	6.1500	6.4700	+6.942%	24	341	-56.723%
2025-09-17	6.0500	6.0500	6.0500	6.0500	+14.801%	300	362	-53.719%
2025-09-16	5.1600	5.3500	5.1600	5.2700	-12.167%	21	62	-46.869%
2025-09-11	6.0000	6.0000	6.0000	6.0000	-3.692%	22	45	-53.333%
2025-09-09	6.1000	6.2300	6.1000	6.2300	-1.424%	2	23	-55.056%
2025-09-08	6.2500	6.3200	6.2500	6.3200	-1.250%	2	22	-55.696%
2025-09-04	6.4000	6.4000	6.4000	6.4000	-2.736%	2	23	-56.250%
2025-09-03	6.5800	6.5800	6.5800	6.5800	-8.484%	2	23	-57.447%
2025-09-02	7.1000	7.1900	7.1000	7.1900	-8.408%	2	22	-61.057%
2025-08-25	7.8100	7.8500	7.8100	7.8500	+12.950%	2	22	-64.331%
2025-08-15	6.7500	7.0000	6.7500	6.9500	+1.757%	5	23	-59.712%
2025-08-14	6.7600	6.8300	6.7600	6.8300	+16.952%	2	18	-59.004%
2025-08-12	5.7900	5.8400	5.7900	5.8400	+2.636%	2	18	-52.055%
2025-08-07	5.9300	5.9300	5.6900	5.6900	-39.468%	2	18	-50.791%
2025-08-06	9.4000	9.4000	9.4000	9.4000	-0.529%	3	19	-70.213%
2025-08-04	9.3600	9.4500	9.3600	9.4500	-17.826%	6	16	-70.370%
2025-07-30	11.9000	11.9000	11.5000	11.5000	-7.258%	2	11	-75.652%
2025-07-29	12.4000	12.4000	12.4000	12.4000	-16.329%	1	11	-77.419%
2025-07-24	14.8200	14.8200	14.8200	14.8200	+4.366%	1	10	-81.107%
2025-07-17	14.1500	14.2000	14.1500	14.2000	+11.373%	8	9	-80.282%
2025-07-11	12.7500	12.7500	12.7500	12.7500	+5.198%	1	1	-78.039%
2025-05-23	11.8300	12.1200	11.8300	12.1200	0.000%	4	0	-76.898%