Dark

ABNB20260918C180
ABNB Sep 18 2026 180.00 Call (ABNB260918C00180000)
option OPRA

EOD

Jul 27, 2026

0.8700+74.000%(+0.3700)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.7100	0.8700	0.7100	0.8700	+74.000%	6	423	0.000%
2026-07-24	0.5000	0.5000	0.5000	0.5000	+21.951%	3	421	+74.000%
2026-07-23	0.3500	0.4100	0.3500	0.4100	-31.667%	62	421	+112.195%
2026-07-22	0.6000	0.6300	0.5700	0.6000	-32.584%	105	396	+45.000%
2026-07-20	1.2000	1.2000	0.7800	0.8900	-14.423%	100	442	-2.247%
2026-07-17	1.0400	1.0400	1.0400	1.0400	-27.778%	2	358	-16.346%
2026-07-15	1.7400	1.7400	1.4400	1.4400	-9.434%	25	358	-39.583%
2026-07-10	1.5900	1.5900	1.5900	1.5900	+13.571%	1	351	-45.283%
2026-07-09	1.4000	1.4000	1.4000	1.4000	+8.527%	3	351	-37.857%
2026-07-08	1.7900	1.7900	1.2900	1.2900	-33.505%	20	350	-32.558%
2026-07-02	1.9400	1.9400	1.9400	1.9400	-3.960%	1	365	-55.155%
2026-07-01	1.9400	2.0200	1.9400	2.0200	-3.349%	2	365	-56.931%
2026-06-29	1.9100	2.3100	1.9100	2.0900	+8.854%	15	364	-58.373%
2026-06-26	1.9200	1.9200	1.9200	1.9200	+38.129%	6	357	-54.688%
2026-06-25	1.7600	1.7600	1.3800	1.3900	-29.798%	3	357	-37.410%
2026-06-24	1.6300	2.0400	1.6100	1.9800	+50.000%	81	356	-56.061%
2026-06-22	1.3200	1.3200	1.3200	1.3200	-23.699%	2	282	-34.091%
2026-06-18	1.7300	1.7300	1.7300	1.7300	+7.453%	4	277	-49.711%
2026-06-17	1.4500	1.6100	1.4500	1.6100	+151.563%	20	277	-45.963%
2026-06-11	0.6900	0.6900	0.6100	0.6400	-44.828%	3	277	+35.938%
2026-06-09	1.1600	1.1600	1.1600	1.1600	-6.452%	1	279	-25.000%
2026-06-08	1.2400	1.2400	1.2400	1.2400	-1.587%	1	280	-29.839%
2026-06-03	1.1700	1.2600	1.1700	1.2600	-26.744%	3	281	-30.952%
2026-06-01	1.5100	1.7200	1.5100	1.7200	+49.565%	17	282	-49.419%
2026-05-27	1.3300	1.3300	1.1200	1.1500	-10.156%	16	277	-24.348%
2026-05-18	1.2800	1.2800	1.2800	1.2800	-14.667%	1	289	-32.031%
2026-05-14	1.3600	1.5000	1.3600	1.5000	-53.125%	4	288	-42.000%
2026-05-11	3.2000	3.2000	3.2000	3.2000	0.000%	1	288	-72.813%
2026-05-08	3.1000	3.2000	3.1000	3.2000	+11.498%	2	287	-72.813%
2026-05-05	2.8800	2.8800	2.8700	2.8700	-7.419%	2	285	-69.686%
2026-05-04	3.3200	3.3200	2.9500	3.1000	-4.615%	11	285	-71.935%
2026-05-01	3.3500	3.4000	3.2500	3.2500	+3.175%	6	278	-73.231%
2026-04-30	3.1500	3.2500	3.1000	3.1500	+5.000%	8	278	-72.381%
2026-04-29	2.8600	3.0000	2.8600	3.0000	-3.226%	2	278	-71.000%
2026-04-28	3.2800	3.3400	3.0500	3.1000	-17.333%	16	277	-71.935%
2026-04-27	3.8400	3.8400	3.7000	3.7500	+1.351%	7	276	-76.800%
2026-04-24	3.7000	3.7000	3.7000	3.7000	+4.225%	1	276	-76.486%
2026-04-23	3.4000	3.5500	3.3500	3.5500	-13.415%	6	276	-75.493%
2026-04-22	4.2500	4.2500	4.1000	4.1000	+7.895%	2	272	-78.780%
2026-04-21	4.0700	4.3000	3.7500	3.8000	+2.703%	14	271	-77.105%
2026-04-20	3.4200	3.7000	3.4200	3.7000	+2.778%	5	267	-76.486%
2026-04-17	3.6600	3.7500	3.6000	3.6000	+25.436%	8	266	-75.833%
2026-04-16	2.4000	2.9400	2.4000	2.8700	+24.242%	65	266	-69.686%
2026-04-15	2.3100	2.3100	2.3100	2.3100	+5.000%	10	240	-62.338%
2026-04-14	2.0600	2.2000	2.0600	2.2000	+1.382%	3	234	-60.455%
2026-04-08	2.1700	2.1700	2.1700	2.1700	+52.817%	2	233	-59.908%
2026-04-02	1.4200	1.4200	1.4200	1.4200	-11.801%	1	234	-38.732%
2026-03-31	1.6100	1.6100	1.6100	1.6100	-3.012%	1	234	-45.963%
2026-03-30	1.6400	1.6600	1.6400	1.6600	-28.448%	2	233	-47.590%
2026-03-25	2.4500	2.4500	2.3200	2.3200	-10.769%	3	232	-62.500%
2026-03-18	2.5500	2.6000	2.5500	2.6000	+10.169%	2	230	-66.538%
2026-03-17	2.3600	2.3600	2.3600	2.3600	-19.454%	1	230	-63.136%
2026-03-10	2.9300	2.9300	2.9300	2.9300	-3.934%	1	229	-70.307%
2026-03-09	3.0500	3.0500	3.0500	3.0500	-1.613%	5	228	-71.475%
2026-03-06	3.0500	3.1000	3.0500	3.1000	-12.676%	42	229	-71.935%
2026-03-04	3.5500	3.5500	3.5500	3.5500	+9.231%	3	187	-75.493%
2026-02-26	3.1600	3.2500	3.1600	3.2500	+104.403%	4	187	-73.231%
2026-02-19	1.5900	1.5900	1.5900	1.5900	-9.143%	1	183	-45.283%
2026-02-17	1.7000	1.7500	1.7000	1.7500	+24.113%	2	183	-50.286%
2026-02-13	1.5000	1.7000	1.4100	1.4100	+5.224%	8	184	-38.298%
2026-02-12	1.4000	1.4000	1.2500	1.3400	-7.586%	8	184	-35.075%
2026-02-11	1.4800	1.4900	1.3800	1.4500	-35.841%	28	182	-40.000%
2026-02-03	2.2600	2.2600	2.2600	2.2600	-32.537%	11	183	-61.504%
2026-01-21	3.3500	3.3500	3.3500	3.3500	+13.946%	5	183	-74.030%
2026-01-16	2.9400	2.9400	2.9400	2.9400	-38.105%	6	178	-70.408%
2026-01-09	4.7500	4.7500	4.7500	4.7500	+15.291%	10	178	-81.684%
2026-01-08	4.1500	4.1500	3.9700	4.1200	-6.364%	12	174	-78.883%
2026-01-07	4.5000	4.5000	4.4000	4.4000	-2.222%	7	165	-80.227%
2026-01-06	4.5000	4.5000	4.5000	4.5000	+5.140%	1	158	-80.667%
2026-01-05	3.6000	4.2800	3.6000	4.2800	+0.706%	3	159	-79.673%
2025-12-22	4.5500	4.5500	4.2500	4.2500	+6.250%	4	159	-79.529%
2025-12-19	3.9300	4.0000	3.9300	4.0000	+2.564%	2	159	-78.250%
2025-12-18	3.9000	3.9000	3.9000	3.9000	+9.244%	2	157	-77.692%
2025-12-12	3.5700	3.5700	3.5700	3.5700	+16.287%	8	159	-75.630%
2025-12-05	3.0700	3.0900	3.0700	3.0700	+33.478%	40	159	-71.661%
2025-12-02	2.3000	2.3000	2.3000	2.3000	+29.213%	10	199	-62.174%
2025-11-21	1.7800	1.7800	1.7800	1.7800	0.000%	1	189	-51.124%
2025-11-20	1.7700	1.7800	1.7700	1.7800	-12.315%	2	189	-51.124%
2025-11-19	2.0300	2.0300	2.0300	2.0300	-30.241%	3	189	-57.143%
2025-11-12	3.0500	3.0500	2.8900	2.9100	-24.219%	7	190	-70.103%
2025-11-06	3.8000	3.8400	3.0700	3.8400	-21.951%	40	190	-77.344%
2025-10-20	4.8300	4.9200	4.8300	4.9200	+18.841%	2	150	-82.317%
2025-10-16	4.7500	4.7500	4.0400	4.1400	-1.429%	3	150	-78.986%
2025-10-15	4.2000	4.2000	4.2000	4.2000	+14.130%	1	150	-79.286%
2025-10-06	3.6800	3.6800	3.6800	3.6800	+5.143%	1	150	-76.359%
2025-10-03	3.5700	3.5700	3.5000	3.5000	-6.417%	2	151	-75.143%
2025-10-01	3.7400	3.7400	3.7400	3.7400	-6.500%	3	150	-76.738%
2025-09-29	3.9300	4.0000	3.9300	4.0000	+6.667%	17	150	-78.250%
2025-09-26	3.8000	3.8300	3.7500	3.7500	-15.730%	50	148	-76.800%
2025-09-23	4.4500	4.4500	4.4500	4.4500	+5.952%	4	103	-80.449%
2025-09-22	4.3200	4.3800	4.2000	4.2000	+30.435%	3	103	-79.286%
2025-09-16	3.2200	3.2200	3.2200	3.2200	-18.892%	1	101	-72.981%
2025-09-08	3.9400	3.9700	3.9400	3.9700	-5.251%	2	102	-78.086%
2025-09-03	4.1600	4.1900	4.1600	4.1900	-21.974%	2	102	-79.236%
2025-08-28	5.3400	5.3700	5.3400	5.3700	+5.917%	2	102	-83.799%
2025-08-25	5.0000	5.0700	5.0000	5.0700	+20.714%	2	102	-82.840%
2025-08-21	4.2000	4.2000	4.2000	4.2000	-4.545%	5	102	-79.286%
2025-08-15	4.3500	4.4000	4.3500	4.4000	-1.124%	4	102	-80.227%
2025-08-14	4.2000	4.4500	4.2000	4.4500	+23.611%	5	100	-80.449%
2025-08-08	3.6000	3.6000	3.6000	3.6000	+5.882%	4	102	-75.833%
2025-08-07	3.7000	3.7400	3.4000	3.4000	-47.450%	3	98	-74.412%
2025-08-04	6.4700	6.4700	6.4700	6.4700	-33.023%	1	98	-86.553%
2025-07-29	9.4500	9.6600	9.4500	9.6600	-3.400%	3	97	-90.994%
2025-07-23	9.6500	10.0000	9.6500	10.0000	+1.215%	45	98	-91.300%
2025-07-21	9.6900	9.8800	9.6900	9.8800	+3.673%	3	70	-91.194%
2025-07-15	9.4200	9.5300	9.4200	9.5300	-3.640%	2	70	-90.871%
2025-07-09	9.7600	9.8900	9.7600	9.8900	-2.562%	2	70	-91.203%
2025-07-03	10.2000	10.2000	10.1500	10.1500	+13.408%	36	56	-91.429%
2025-06-30	8.9500	8.9500	8.9500	8.9500	+11.180%	5	56	-90.279%
2025-06-26	8.0500	8.0500	8.0500	8.0500	-30.603%	1	52	-89.193%
2025-06-12	11.1500	11.6000	11.1500	11.6000	-0.429%	50	51	-92.500%
2025-06-05	11.6500	11.6500	11.6500	11.6500	+19.487%	1	1	-92.532%
2025-05-27	9.7500	9.7500	9.7500	9.7500	0.000%	1	1	-91.077%