Dark

ABNB20260918C170
ABNB Sep 18 2026 170.00 Call (ABNB260918C00170000)
option OPRA

EOD

Jul 27, 2026

2.05+54.135%(+0.72)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.8400	2.0500	1.8400	2.0500	+54.135%	8	1,371	0.000%
2026-07-24	1.1400	1.3300	1.1000	1.3300	+12.712%	7	1,370	+54.135%
2026-07-22	1.4400	1.4400	1.1800	1.1800	-30.588%	73	1,371	+73.729%
2026-07-21	1.7900	1.8000	1.6800	1.7000	-5.556%	83	1,379	+20.588%
2026-07-20	2.1300	2.1300	1.8000	1.8000	-22.747%	77	1,373	+13.889%
2026-07-17	2.2800	2.3300	2.2800	2.3300	-11.407%	2	1,326	-12.017%
2026-07-16	2.7700	2.7700	2.6300	2.6300	-21.493%	10	1,325	-22.053%
2026-07-15	3.0300	3.3500	3.0300	3.3500	+25.940%	14	1,318	-38.806%
2026-07-14	2.4600	2.6600	2.4300	2.6600	+6.827%	34	1,317	-22.932%
2026-07-13	2.4900	2.4900	2.4900	2.4900	-18.361%	1	1,331	-17.671%
2026-07-10	3.3000	3.3000	3.0100	3.0500	+10.909%	27	1,331	-32.787%
2026-07-09	2.4700	2.7500	2.4200	2.7500	+29.108%	22	1,316	-25.455%
2026-07-08	2.6000	2.6000	1.8300	2.1300	-35.455%	427	1,325	-3.756%
2026-07-07	3.5000	3.5000	3.3000	3.3000	-5.714%	21	1,086	-37.879%
2026-07-06	3.5000	3.5000	3.5000	3.5000	-4.110%	1	1,076	-41.429%
2026-07-02	3.3000	3.8500	3.2500	3.6500	+8.631%	35	1,059	-43.836%
2026-07-01	3.1000	3.5800	3.1000	3.3600	+42.979%	55	1,059	-38.988%
2026-06-30	3.9900	3.9900	2.3500	2.3500	-30.267%	56	1,057	-12.766%
2026-06-29	3.8000	4.0200	3.3700	3.3700	-5.070%	238	1,062	-39.169%
2026-06-26	3.5700	3.5700	3.3900	3.5500	+42.000%	6	1,070	-42.254%
2026-06-25	3.0000	3.1500	2.4800	2.5000	-24.242%	81	1,070	-18.000%
2026-06-24	2.6500	3.5500	2.6500	3.3000	+68.367%	101	1,020	-37.879%
2026-06-23	2.2200	2.2200	1.9600	1.9600	+5.946%	20	962	+4.592%
2026-06-22	2.4400	2.4400	1.8500	1.8500	-34.859%	386	961	+10.811%
2026-06-18	2.8400	2.8400	2.8400	2.8400	+5.185%	1	627	-27.817%
2026-06-17	2.8000	2.8000	2.7000	2.7000	+17.391%	7	627	-24.074%
2026-06-16	2.0800	2.3800	2.0800	2.3000	+4.545%	8	629	-10.870%
2026-06-15	1.8000	2.3500	1.8000	2.2000	+76.000%	186	624	-6.818%
2026-06-12	1.5800	1.5800	1.2500	1.2500	-11.972%	12	440	+64.000%
2026-06-10	1.5000	1.5000	1.4200	1.4200	-21.111%	2	440	+44.366%
2026-06-09	2.0300	2.0300	1.8000	1.8000	-22.414%	2	440	+13.889%
2026-06-03	2.3200	2.3200	2.3200	2.3200	-6.827%	1	440	-11.638%
2026-06-02	2.4900	2.4900	2.4900	2.4900	-1.190%	1	441	-17.671%
2026-06-01	2.2000	2.5200	2.2000	2.5200	+17.209%	4	442	-18.651%
2026-05-29	2.2300	2.2300	2.1500	2.1500	+2.381%	11	442	-4.651%
2026-05-28	1.9000	2.1000	1.7200	2.1000	+14.754%	184	436	-2.381%
2026-05-27	2.1600	2.1600	1.7400	1.8300	+0.549%	48	360	+12.022%
2026-05-22	2.3700	2.3700	1.8200	1.8200	-13.744%	5	392	+12.637%
2026-05-21	1.8200	2.1100	1.8200	2.1100	-12.810%	10	382	-2.844%
2026-05-20	2.1400	2.4200	2.1400	2.4200	+16.346%	7	382	-15.289%
2026-05-15	2.0800	2.0800	2.0800	2.0800	-1.422%	1	376	-1.442%
2026-05-14	2.2300	2.3500	2.1100	2.1100	-6.222%	8	377	-2.844%
2026-05-13	2.5000	2.7600	2.2500	2.2500	-16.357%	7	381	-8.889%
2026-05-12	3.6500	3.6500	2.6100	2.6900	-24.225%	11	381	-23.792%
2026-05-11	4.3800	4.3800	3.5500	3.5500	-16.471%	3	381	-42.254%
2026-05-08	5.4600	5.9500	4.2500	4.2500	-5.345%	15	380	-51.765%
2026-05-07	4.9300	4.9300	4.4900	4.4900	-2.603%	3	374	-54.343%
2026-05-06	4.6500	4.7000	4.6000	4.6100	+3.596%	18	371	-55.531%
2026-05-05	4.4500	4.4500	4.4500	4.4500	-1.111%	1	378	-53.933%
2026-05-04	4.8500	4.8600	4.5000	4.5000	-13.462%	43	379	-54.444%
2026-05-01	5.1000	5.2000	5.1000	5.2000	+7.216%	2	380	-60.577%
2026-04-30	4.9500	4.9500	4.7500	4.8500	+24.359%	7	380	-57.732%
2026-04-29	3.9000	3.9000	3.9000	3.9000	-19.588%	2	386	-47.436%
2026-04-28	4.7500	5.0700	4.6500	4.8500	-10.185%	15	386	-57.732%
2026-04-27	5.8400	5.8400	5.4000	5.4000	-7.057%	121	390	-62.037%
2026-04-24	5.5500	5.8100	5.5500	5.8100	+3.750%	3	395	-64.716%
2026-04-23	5.6500	5.6500	5.3500	5.6000	-11.111%	8	396	-63.393%
2026-04-22	6.6700	6.6700	6.0000	6.3000	+6.780%	10	402	-67.460%
2026-04-21	6.1000	6.1000	5.8000	5.9000	+0.855%	8	417	-65.254%
2026-04-20	5.5200	5.8500	5.5200	5.8500	+9.346%	7	417	-64.957%
2026-04-17	5.0200	5.7600	5.0200	5.3500	+21.591%	58	419	-61.682%
2026-04-16	4.3500	4.6300	4.3500	4.4000	+54.386%	31	413	-53.409%
2026-04-13	2.6700	2.8500	2.6700	2.8500	-6.863%	3	426	-28.070%
2026-04-09	3.0600	3.0600	3.0600	3.0600	-11.304%	10	425	-33.007%
2026-04-08	3.5000	3.5500	3.4500	3.4500	+38.000%	4	415	-40.580%
2026-04-07	2.5000	2.5000	2.5000	2.5000	-2.344%	1	413	-18.000%
2026-04-06	2.5600	2.5600	2.5600	2.5600	+5.785%	1	412	-19.922%
2026-04-01	2.3800	2.4200	2.3800	2.4200	-2.419%	19	411	-15.289%
2026-03-30	2.4800	2.4800	2.4800	2.4800	-16.498%	2	394	-17.339%
2026-03-27	2.9900	2.9900	2.9600	2.9700	-22.857%	38	394	-30.976%
2026-03-26	3.6400	4.0500	3.6400	3.8500	+2.667%	15	358	-46.753%
2026-03-25	3.7500	3.7500	3.7500	3.7500	+10.294%	5	345	-45.333%
2026-03-24	3.4000	3.4000	3.4000	3.4000	-11.688%	27	340	-39.706%
2026-03-23	3.6300	3.8500	3.6300	3.8500	+10.000%	15	313	-46.753%
2026-03-19	3.4500	3.6000	3.4500	3.5000	-7.895%	45	300	-41.429%
2026-03-17	3.7500	3.8000	3.7500	3.8000	+24.590%	19	274	-46.053%
2026-03-16	3.0000	3.1500	3.0000	3.0500	-1.613%	5	255	-32.787%
2026-03-13	3.1000	3.1000	3.1000	3.1000	-7.463%	21	256	-33.871%
2026-03-12	3.7500	3.7500	3.3500	3.3500	-25.556%	20	235	-38.806%
2026-03-09	4.4200	4.5000	4.3000	4.5000	+3.448%	3	218	-54.444%
2026-03-06	4.3000	4.3500	4.3000	4.3500	-23.009%	2	218	-52.874%
2026-03-05	5.6500	5.6500	5.6500	5.6500	+9.709%	2	217	-63.717%
2026-03-04	5.2000	5.5000	5.1500	5.1500	+1.980%	14	219	-60.194%
2026-02-27	5.3500	5.3500	5.0500	5.0500	-3.810%	3	207	-59.406%
2026-02-26	4.5000	5.2500	4.5000	5.2500	+31.250%	3	207	-60.952%
2026-02-25	3.5000	4.0000	3.5000	4.0000	+89.573%	3	205	-48.750%
2026-02-23	2.0500	2.1600	2.0500	2.1100	-12.083%	24	205	-2.844%
2026-02-18	2.4000	2.4000	2.4000	2.4000	-13.043%	2	183	-14.583%
2026-02-17	2.7600	2.7600	2.7600	2.7600	+13.115%	1	185	-25.725%
2026-02-10	2.6000	2.6000	2.2700	2.4400	-7.925%	53	185	-15.984%
2026-02-09	2.6500	2.6500	2.6500	2.6500	-16.667%	1	174	-22.642%
2026-02-05	3.1800	3.1800	3.1800	3.1800	+9.655%	1	175	-35.535%
2026-02-03	3.3500	3.3500	2.8400	2.9000	-33.333%	29	174	-29.310%
2026-01-20	4.6500	4.6500	4.3500	4.3500	+3.571%	7	171	-52.874%
2026-01-16	4.2000	4.2000	4.2000	4.2000	-5.830%	2	172	-51.190%
2026-01-14	6.6900	6.6900	4.4600	4.4600	-25.418%	11	172	-54.036%
2026-01-12	6.3500	6.3500	5.9800	5.9800	-6.563%	11	172	-65.719%
2026-01-07	6.9800	6.9800	6.4000	6.4000	+3.226%	9	161	-67.969%
2026-01-06	6.2000	6.2000	6.2000	6.2000	-3.876%	25	160	-66.935%
2025-12-22	6.4500	6.4500	6.4500	6.4500	+3.035%	1	160	-68.217%
2025-12-19	6.2000	6.2600	6.2000	6.2600	-8.076%	5	160	-67.252%
2025-12-17	6.7300	6.8100	6.7300	6.8100	+81.600%	2	155	-69.897%
2025-11-17	3.8000	3.8000	3.7500	3.7500	-6.250%	6	155	-45.333%
2025-11-07	4.6600	4.6600	4.0000	4.0000	-16.667%	6	155	-48.750%
2025-11-06	4.8000	4.8000	4.8000	4.8000	-4.000%	1	156	-57.292%
2025-11-03	5.0000	5.0000	5.0000	5.0000	-27.007%	2	153	-59.000%
2025-10-27	6.8500	6.8500	6.8500	6.8500	+7.704%	1	153	-70.073%
2025-10-23	6.4100	6.4500	6.3500	6.3600	-5.075%	6	153	-67.767%
2025-10-21	7.1000	7.1000	6.7000	6.7000	+3.077%	28	153	-69.403%
2025-10-20	6.6100	6.7700	6.4100	6.5000	+0.154%	39	153	-68.462%
2025-10-17	6.1500	6.5000	6.1500	6.4900	+15.893%	9	116	-68.413%
2025-10-16	5.7000	5.7000	5.6000	5.6000	+28.440%	13	115	-63.393%
2025-10-10	4.3500	4.3600	4.3500	4.3600	-11.020%	2	115	-52.982%
2025-10-09	4.9000	4.9000	4.9000	4.9000	-1.408%	1	115	-58.163%
2025-10-06	4.8600	4.9700	4.8600	4.9700	+1.429%	2	115	-58.753%
2025-09-30	4.9000	4.9000	4.9000	4.9000	-3.922%	2	115	-58.163%
2025-09-25	5.1000	5.1000	5.1000	5.1000	-15.000%	1	115	-59.804%
2025-09-22	5.7500	6.0000	5.7500	6.0000	+31.579%	5	115	-65.833%
2025-09-16	4.5500	4.5600	4.5500	4.5600	-4.000%	7	110	-55.044%
2025-09-10	5.2000	5.2000	4.7500	4.7500	-10.882%	2	112	-56.842%
2025-09-09	5.3300	5.3300	5.3300	5.3300	-1.842%	1	111	-61.538%
2025-09-04	5.3600	5.4300	5.3600	5.4300	-2.162%	2	110	-62.247%
2025-09-03	5.5500	5.5500	5.5500	5.5500	-18.860%	2	110	-63.063%
2025-08-25	6.7600	6.8400	6.7600	6.8400	-2.286%	2	108	-70.029%
2025-08-22	7.0000	7.0000	7.0000	7.0000	+23.894%	8	108	-70.714%
2025-08-21	5.7000	5.7000	5.6500	5.6500	-6.612%	7	100	-63.717%
2025-08-15	5.8000	6.0500	5.8000	6.0500	+6.140%	6	93	-66.116%
2025-08-14	5.7000	5.7000	5.7000	5.7000	+12.426%	5	91	-64.035%
2025-08-07	4.9300	5.0700	4.9300	5.0700	-36.625%	2	86	-59.566%
2025-08-04	8.1400	8.2900	8.0000	8.0000	-20.949%	82	86	-74.375%
2025-07-31	10.0000	10.1200	10.0000	10.1200	-23.449%	2	8	-79.743%
2025-07-28	13.2200	13.2200	13.2200	13.2200	+4.921%	6	9	-84.493%
2025-07-23	12.6000	12.6000	12.6000	12.6000	+10.044%	1	6	-83.730%
2025-06-26	11.4500	11.4500	11.4500	11.4500	-15.994%	1	5	-82.096%
2025-06-16	13.6300	13.6300	13.6300	13.6300	+14.731%	3	4	-84.960%
2025-05-27	11.8800	11.8800	11.8800	11.8800	+8.592%	1	1	-82.744%
2025-05-23	10.6600	10.9400	10.6600	10.9400	0.000%	4	0	-81.261%