Dark

ABNB20260918C185
ABNB Sep 18 2026 185.00 Call (ABNB260918C00185000)
option OPRA

EOD

Jul 27, 2026

0.5800+152.174%(+0.3500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.5800	0.5800	0.5800	0.5800	+152.174%	2	619	0.000%
2026-07-23	0.2300	0.2300	0.2300	0.2300	-36.111%	100	619	+152.174%
2026-07-22	0.4100	0.4100	0.3500	0.3600	-48.571%	61	526	+61.111%
2026-07-20	0.7000	0.7000	0.7000	0.7000	-40.678%	9	532	-17.143%
2026-07-16	1.1800	1.1800	1.1800	1.1800	+8.257%	2	526	-50.847%
2026-07-15	1.2300	1.2700	1.0900	1.0900	+6.863%	55	524	-46.789%
2026-07-14	0.9000	1.0200	0.9000	1.0200	-14.286%	2	498	-43.137%
2026-07-10	1.1500	1.1900	1.1500	1.1900	+70.000%	2	498	-51.261%
2026-07-08	0.7000	0.7000	0.7000	0.7000	-54.545%	10	498	-17.143%
2026-07-02	1.5000	1.5400	1.5000	1.5400	+2.667%	2	492	-62.338%
2026-07-01	1.3300	1.5000	1.3300	1.5000	+15.385%	6	492	-61.333%
2026-06-29	1.6300	1.7500	1.3000	1.3000	+34.021%	52	491	-55.385%
2026-06-25	1.2200	1.2200	0.9700	0.9700	-34.899%	6	450	-40.206%
2026-06-24	1.3600	1.4900	1.3600	1.4900	+26.271%	4	451	-61.074%
2026-06-18	1.1800	1.1800	1.1800	1.1800	-0.840%	1	452	-50.847%
2026-06-17	1.1900	1.1900	1.1900	1.1900	+40.000%	1	452	-51.261%
2026-06-09	0.8500	0.8500	0.8500	0.8500	-12.371%	1	451	-31.765%
2026-06-08	0.9700	0.9700	0.9700	0.9700	-20.492%	1	452	-40.206%
2026-06-01	1.1900	1.2200	1.1900	1.2200	+52.500%	7	453	-52.459%
2026-05-29	0.8000	0.8000	0.8000	0.8000	-46.309%	2	455	-27.500%
2026-05-12	1.4900	1.4900	1.4900	1.4900	-39.184%	1	453	-61.074%
2026-05-08	2.3600	2.6500	2.3600	2.4500	+3.814%	4	453	-76.327%
2026-05-05	2.2700	2.3600	2.2700	2.3600	-9.924%	3	453	-75.424%
2026-05-04	2.7200	2.7700	2.4300	2.6200	-2.239%	8	453	-77.863%
2026-05-01	2.8000	2.8000	2.6800	2.6800	+7.200%	3	448	-78.358%
2026-04-30	2.5700	2.5700	2.5000	2.5000	+5.042%	9	448	-76.800%
2026-04-29	2.3800	2.3800	2.3800	2.3800	-13.455%	1	446	-75.630%
2026-04-28	2.7500	2.7500	2.7500	2.7500	-9.836%	1	446	-78.909%
2026-04-27	3.0000	3.0500	3.0000	3.0500	-1.613%	4	446	-80.984%
2026-04-24	3.1000	3.1000	3.1000	3.1000	+8.772%	2	445	-81.290%
2026-04-23	2.8500	2.8500	2.8500	2.8500	-15.179%	1	445	-79.649%
2026-04-22	3.6500	3.6500	3.1500	3.3600	+8.387%	20	444	-82.738%
2026-04-21	2.9800	3.3900	2.9800	3.1000	0.000%	12	431	-81.290%
2026-04-20	2.8500	3.1500	2.8500	3.1000	+6.897%	4	431	-81.290%
2026-04-17	2.9000	2.9000	2.9000	2.9000	+26.638%	1	429	-80.000%
2026-04-16	2.2900	2.3200	2.2800	2.2900	+68.382%	10	429	-74.672%
2026-04-13	1.3600	1.3600	1.3600	1.3600	-43.096%	1	427	-57.353%
2026-03-11	2.2400	2.3900	2.2400	2.3900	-10.150%	14	427	-75.732%
2026-03-09	2.6600	2.6600	2.6600	2.6600	+5.138%	1	429	-78.195%
2026-03-06	2.5300	2.5300	2.5300	2.5300	-9.964%	4	429	-77.075%
2026-03-04	2.8100	2.8100	2.8100	2.8100	+2.930%	1	425	-79.359%
2026-02-27	2.6800	2.7500	2.6600	2.7300	+36.500%	33	424	-78.755%
2026-02-25	1.9100	2.0000	1.9100	2.0000	+57.480%	11	414	-71.000%
2026-02-19	1.2700	1.2700	1.2700	1.2700	-2.308%	1	414	-54.331%
2026-02-13	1.3000	1.3000	1.3000	1.3000	-20.245%	1	413	-55.385%
2026-02-05	1.6500	1.7200	1.5900	1.6300	-5.233%	88	413	-64.417%
2026-02-03	1.9000	1.9000	1.7200	1.7200	-33.846%	10	423	-66.279%
2026-01-21	2.6500	2.6500	2.6000	2.6000	+8.787%	2	414	-77.692%
2026-01-20	2.3900	2.3900	2.3900	2.3900	-37.105%	5	414	-75.732%
2026-01-12	3.8000	3.8000	3.8000	3.8000	+10.145%	2	409	-84.737%
2026-01-08	3.4500	3.4500	3.4500	3.4500	-5.479%	1	411	-83.188%
2026-01-07	3.7500	3.7500	3.6500	3.6500	+6.725%	7	410	-84.110%
2026-01-05	3.4200	3.4200	3.4200	3.4200	-2.286%	2	403	-83.041%
2025-12-18	3.5000	3.5000	3.5000	3.5000	+62.791%	1	403	-83.429%
2025-12-05	2.1500	2.1500	2.1500	2.1500	+17.486%	1	403	-73.023%
2025-11-26	1.8300	1.8300	1.8300	1.8300	-21.795%	1	402	-68.306%
2025-11-11	2.3400	2.3400	2.3400	2.3400	-14.599%	1	402	-75.214%
2025-11-07	2.7400	2.7400	2.7400	2.7400	-29.381%	1	402	-78.832%
2025-10-31	3.8400	3.8800	3.8400	3.8800	-1.772%	2	401	-85.052%
2025-10-29	3.9500	4.0000	3.9500	3.9500	-4.126%	15	400	-85.316%
2025-10-23	4.2000	4.2000	4.0300	4.1200	-5.287%	3	403	-85.922%
2025-10-20	4.3500	4.3500	4.3500	4.3500	+42.623%	22	403	-86.667%
2025-10-13	3.0500	3.0500	3.0500	3.0500	-1.294%	6	381	-80.984%
2025-10-03	3.0900	3.0900	3.0900	3.0900	-9.384%	1	381	-81.230%
2025-09-29	3.4100	3.4100	3.4100	3.4100	-10.966%	1	381	-82.991%
2025-09-23	3.8300	3.8300	3.8300	3.8300	+35.336%	1	381	-84.856%
2025-09-15	2.8300	2.8300	2.8300	2.8300	-19.143%	12	380	-79.505%
2025-09-09	3.5000	3.5000	3.5000	3.5000	-3.315%	3	390	-83.429%
2025-09-03	3.6100	3.6200	3.6100	3.6200	-5.236%	2	387	-83.978%
2025-08-15	3.7500	3.8200	3.7500	3.8200	+0.792%	5	387	-84.817%
2025-08-14	3.6800	3.7900	3.6800	3.7900	+25.497%	2	382	-84.697%
2025-08-12	3.0200	3.0200	3.0200	3.0200	+0.332%	2	382	-80.795%
2025-08-07	3.0100	3.0100	3.0100	3.0100	-46.250%	3	380	-80.731%
2025-08-04	5.6000	5.6000	5.6000	5.6000	-21.127%	7	378	-89.643%
2025-07-30	7.1900	7.2000	7.1000	7.1000	-13.097%	9	371	-91.831%
2025-07-29	8.1700	8.1700	8.1700	8.1700	-12.807%	2	365	-92.901%
2025-07-28	9.3600	9.3700	9.3600	9.3700	+2.404%	2	367	-93.810%
2025-07-25	9.1500	9.1500	9.1500	9.1500	-0.759%	350	367	-93.661%
2025-07-24	9.1600	9.2200	9.1600	9.2200	+11.084%	2	17	-93.709%
2025-07-15	8.3000	8.3000	8.3000	8.3000	+3.106%	5	15	-93.012%
2025-07-11	8.0500	8.0500	8.0500	8.0500	-6.395%	7	10	-92.795%
2025-07-10	8.6000	8.6000	8.6000	8.6000	-2.384%	1	3	-93.256%
2025-07-08	8.7600	8.8100	8.7600	8.8100	-2.111%	2	2	-93.417%
2025-07-03	9.0000	9.0000	9.0000	9.0000	+5.018%	1	0	-93.556%
2025-07-01	8.4500	8.5700	8.4500	8.5700	0.000%	2	0	-93.232%