Dark

ABNB20260918C175
ABNB Sep 18 2026 175.00 Call (ABNB260918C00175000)
option OPRA

EOD

Jul 27, 2026

1.17+95.000%(+0.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.2400	1.2400	1.1700	1.1700	+95.000%	2	1,054	0.000%
2026-07-23	0.6300	0.6300	0.6000	0.6000	-31.034%	4	1,053	+95.000%
2026-07-22	0.9200	0.9200	0.8700	0.8700	-26.891%	60	1,055	+34.483%
2026-07-21	1.1500	1.2600	1.1000	1.1900	-19.595%	9	1,055	-1.681%
2026-07-20	1.5300	1.5500	1.4800	1.4800	-10.843%	79	1,054	-20.946%
2026-07-17	1.6600	1.6600	1.6600	1.6600	-30.544%	4	989	-29.518%
2026-07-15	2.3500	2.5000	2.3500	2.3900	+27.128%	4	987	-51.046%
2026-07-14	1.8800	1.8800	1.8800	1.8800	+20.513%	1	983	-37.766%
2026-07-13	1.5600	1.5600	1.5600	1.5600	-30.973%	5	982	-25.000%
2026-07-10	2.2700	2.2700	2.2600	2.2600	+6.103%	12	977	-48.230%
2026-07-09	0.9900	2.1300	0.9900	2.1300	-9.362%	2	966	-45.070%
2026-07-08	2.3500	2.3500	2.3500	2.3500	-7.115%	10	966	-50.213%
2026-07-07	2.5300	2.5300	2.5300	2.5300	-7.664%	1	966	-53.755%
2026-07-02	2.7400	2.7400	2.7400	2.7400	+12.295%	20	966	-57.299%
2026-07-01	2.5500	2.5500	2.4400	2.4400	+34.066%	7	966	-52.049%
2026-06-30	2.2400	2.2400	1.8200	1.8200	-29.457%	87	968	-35.714%
2026-06-29	3.1000	3.1000	2.5800	2.5800	+16.742%	10	886	-54.651%
2026-06-26	2.2100	2.2100	2.2100	2.2100	+39.873%	1	885	-47.059%
2026-06-25	2.1700	2.2500	1.5800	1.5800	-38.996%	53	885	-25.949%
2026-06-24	1.9200	2.7200	1.9200	2.5900	+71.523%	59	834	-54.826%
2026-06-23	1.5000	1.5100	1.5000	1.5100	+14.394%	7	820	-22.517%
2026-06-22	1.6900	1.9500	1.3200	1.3200	-39.726%	657	815	-11.364%
2026-06-18	2.1900	2.1900	2.1900	2.1900	+8.955%	5	245	-46.575%
2026-06-16	2.0100	2.0100	2.0100	2.0100	+151.250%	10	245	-41.791%
2026-06-11	0.8000	0.8000	0.8000	0.8000	-50.311%	1	235	+46.250%
2026-06-08	1.5100	1.6100	1.5100	1.6100	-8.000%	3	235	-27.329%
2026-06-04	1.7500	1.7500	1.7500	1.7500	+50.862%	1	235	-33.143%
2026-06-01	1.1600	1.1600	1.1600	1.1600	-34.831%	1	234	+0.862%
2026-05-29	1.7400	1.7800	1.4300	1.7800	+28.058%	3	234	-34.270%
2026-05-28	1.4900	1.4900	1.3100	1.3900	-10.897%	15	236	-15.827%
2026-05-27	1.7200	1.7200	1.5600	1.5600	+24.800%	9	241	-25.000%
2026-05-20	1.2500	1.8000	1.2500	1.2500	-28.571%	8	243	-6.400%
2026-05-19	1.7500	1.7500	1.7500	1.7500	-4.891%	2	244	-33.143%
2026-05-13	1.8400	1.8400	1.8400	1.8400	-49.451%	1	244	-36.413%
2026-05-11	3.6400	3.6400	3.6400	3.6400	+1.111%	5	244	-67.857%
2026-05-05	3.6000	3.6000	3.5500	3.6000	-1.370%	5	239	-67.500%
2026-05-04	3.8500	3.9300	3.6500	3.6500	-10.976%	4	239	-67.945%
2026-05-01	4.0000	4.2000	4.0000	4.1000	+2.500%	70	247	-71.463%
2026-04-30	3.9500	4.0000	3.9500	4.0000	+8.108%	6	247	-70.750%
2026-04-29	3.8300	3.8300	3.7000	3.7000	-1.333%	7	246	-68.378%
2026-04-28	3.7500	4.0000	3.7000	3.7500	-12.791%	24	241	-68.800%
2026-04-27	4.3000	4.3000	4.3000	4.3000	-4.444%	1	248	-72.791%
2026-04-24	4.6500	4.6500	4.5000	4.5000	-1.099%	3	248	-74.000%
2026-04-23	4.6500	4.6500	4.1500	4.5500	-4.412%	20	250	-74.286%
2026-04-22	5.4700	5.4700	4.7600	4.7600	+1.277%	6	259	-75.420%
2026-04-21	4.9500	5.0000	4.6000	4.7000	0.000%	15	265	-75.106%
2026-04-20	4.9000	4.9000	4.7000	4.7000	+6.818%	7	265	-75.106%
2026-04-17	4.7000	4.7000	4.4000	4.4000	+22.222%	15	264	-73.409%
2026-04-16	3.5000	3.7000	3.5000	3.6000	+1.408%	101	276	-67.500%
2026-04-15	2.9200	3.5500	2.9200	3.5500	+61.364%	4	225	-67.042%
2026-04-13	2.2000	2.2000	2.2000	2.2000	+10.000%	5	224	-46.818%
2026-04-10	2.0000	2.0000	1.9900	2.0000	-29.078%	5	224	-41.500%
2026-04-08	3.0000	3.0000	2.8000	2.8200	+30.556%	17	222	-58.511%
2026-04-06	2.1200	2.1600	2.1200	2.1600	-4.000%	2	210	-45.833%
2026-03-27	2.2500	2.2500	2.2500	2.2500	-26.230%	5	209	-48.000%
2026-03-26	3.0500	3.0500	3.0500	3.0500	0.000%	1	204	-61.639%
2026-03-25	3.0500	3.0500	3.0500	3.0500	+17.308%	24	203	-61.639%
2026-03-24	2.6500	2.7600	2.6000	2.6000	-12.162%	49	183	-55.000%
2026-03-23	3.1500	3.1500	2.9600	2.9600	+12.121%	30	137	-60.473%
2026-03-20	2.7000	2.7000	2.6400	2.6400	-14.839%	4	111	-55.682%
2026-03-17	3.1000	3.1000	3.1000	3.1000	+23.506%	5	111	-62.258%
2026-03-13	2.5000	2.5100	2.5000	2.5100	-8.394%	6	111	-53.386%
2026-03-12	3.2000	3.2000	2.7400	2.7400	-18.209%	10	107	-57.299%
2026-03-10	3.3500	3.3500	3.3500	3.3500	-9.459%	1	100	-65.075%
2026-03-09	3.5000	3.7000	3.5000	3.7000	-5.128%	4	99	-68.378%
2026-03-06	3.5000	3.9000	3.5000	3.9000	-10.345%	3	96	-70.000%
2026-03-05	4.6500	4.6500	4.3500	4.3500	+2.353%	4	96	-73.103%
2026-03-04	4.3500	4.3500	4.2500	4.2500	+25.000%	13	94	-72.471%
2026-03-02	3.4000	3.4000	3.4000	3.4000	-20.930%	12	81	-65.588%
2026-02-27	4.2800	4.3000	4.2800	4.3000	+1.176%	2	69	-72.791%
2026-02-26	4.2500	4.2500	4.2500	4.2500	+42.140%	10	67	-72.471%
2026-02-25	2.9900	2.9900	2.9900	2.9900	+77.976%	1	64	-60.870%
2026-02-12	1.8500	1.8500	1.6400	1.6800	-2.326%	5	64	-30.357%
2026-02-11	1.8300	1.8300	1.7000	1.7200	-11.795%	112	63	-31.977%
2026-02-10	1.9000	1.9600	1.8900	1.9500	-18.067%	8	159	-40.000%
2026-02-06	2.3800	2.3800	2.3800	2.3800	-14.695%	2	158	-50.840%
2026-02-03	2.7900	2.7900	2.7900	2.7900	-31.951%	11	160	-58.065%
2026-01-22	4.1000	4.1000	4.1000	4.1000	-2.381%	1	160	-71.463%
2026-01-21	4.2000	4.2000	4.2000	4.2000	+16.667%	2	159	-72.143%
2026-01-20	3.6900	3.6900	3.6000	3.6000	+4.348%	6	157	-67.500%
2026-01-16	3.4500	3.4500	3.4500	3.4500	-12.658%	2	159	-66.087%
2026-01-14	4.6000	4.6000	3.9500	3.9500	-27.256%	6	159	-70.380%
2026-01-13	5.4300	5.4300	5.4300	5.4300	-0.367%	3	157	-78.453%
2026-01-12	5.4500	5.4500	5.4500	5.4500	-0.909%	1	154	-78.532%
2026-01-09	5.5000	5.5000	5.5000	5.5000	+1.852%	1	154	-78.727%
2026-01-08	5.3000	5.4000	5.2200	5.4000	+3.846%	6	154	-78.333%
2026-01-07	5.6500	5.7000	5.2000	5.2000	+2.564%	10	154	-77.500%
2026-01-06	5.0000	5.0700	5.0000	5.0700	+1.400%	5	150	-76.923%
2026-01-05	5.0000	5.0000	5.0000	5.0000	+35.135%	1	146	-76.600%
2025-11-07	3.7300	3.7300	3.7000	3.7000	-19.565%	101	145	-68.378%
2025-11-05	4.3100	4.6000	4.3100	4.6000	-12.046%	4	45	-74.565%
2025-10-31	5.1400	5.2300	5.1400	5.2300	-0.947%	2	44	-77.629%
2025-10-29	5.3500	5.3500	5.2500	5.2800	-4.865%	13	43	-77.841%
2025-10-23	5.4200	5.5500	5.4200	5.5500	-2.460%	2	54	-78.919%
2025-10-20	5.5000	5.6900	5.5000	5.6900	+16.360%	2	54	-79.438%
2025-10-17	4.8900	4.8900	4.8900	4.8900	+2.088%	7	53	-76.074%
2025-10-16	4.7300	4.7900	4.7300	4.7900	+10.880%	2	46	-75.574%
2025-10-09	4.3200	4.3200	4.3200	4.3200	-9.053%	1	47	-72.917%
2025-09-24	4.7500	4.7500	4.7500	4.7500	-3.061%	1	46	-75.368%
2025-09-22	4.9000	4.9000	4.9000	4.9000	+20.988%	1	46	-76.122%
2025-09-11	4.0500	4.0500	4.0500	4.0500	-13.646%	1	45	-71.111%
2025-09-04	4.5800	4.6900	4.5800	4.6900	-3.696%	2	45	-75.053%
2025-09-03	4.7900	4.8700	4.7900	4.8700	-8.972%	2	45	-75.975%
2025-09-02	5.2100	5.3500	5.2100	5.3500	-9.168%	2	46	-78.131%
2025-08-25	5.8400	5.8900	5.8400	5.8900	+17.800%	2	47	-80.136%
2025-08-21	4.9000	5.0000	4.9000	5.0000	0.000%	36	46	-76.600%
2025-08-18	5.0000	5.0000	5.0000	5.0000	+16.009%	1	13	-76.600%
2025-08-12	4.2600	4.3100	4.2600	4.3100	+5.637%	2	12	-72.854%
2025-08-08	4.0800	4.0800	4.0800	4.0800	-6.849%	1	11	-71.324%
2025-08-07	4.2100	4.3800	4.2100	4.3800	-51.171%	2	10	-73.288%
2025-07-31	8.8400	8.9700	8.8400	8.9700	-26.776%	2	10	-86.957%
2025-07-28	12.2500	12.2500	12.2500	12.2500	+13.953%	1	10	-90.449%
2025-07-01	10.7500	10.7500	10.7500	10.7500	+5.599%	7	9	-89.116%
2025-06-30	10.1800	10.1800	10.1800	10.1800	+14.382%	1	2	-88.507%
2025-06-26	8.9000	8.9000	8.9000	8.9000	-9.369%	1	1	-86.854%
2025-05-23	9.6500	9.8200	9.6500	9.8200	0.000%	4	0	-88.086%