Dark

ABNB20260918P100
ABNB Sep 18 2026 100.00 Put (ABNB260918P00100000)
option OPRA

EOD

Jul 23, 2026

0.4000+29.032%(+0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.4000	0.4000	0.4000	0.4000	+29.032%	1	1,337	0.000%
2026-07-22	0.3100	0.3100	0.3100	0.3100	+34.783%	3	1,336	+29.032%
2026-07-16	0.2300	0.2300	0.2300	0.2300	-11.538%	1	1,333	+73.913%
2026-07-15	0.2600	0.2600	0.2600	0.2600	0.000%	1	1,333	+53.846%
2026-07-13	0.2600	0.2600	0.2600	0.2600	-31.579%	10	1,334	+53.846%
2026-07-08	0.3000	0.3800	0.3000	0.3800	-5.000%	11	1,334	+5.263%
2026-06-29	0.3500	0.4000	0.3500	0.4000	-11.111%	12	1,323	0.000%
2026-06-25	0.4500	0.4500	0.4500	0.4500	-13.462%	2	1,329	-11.111%
2026-06-24	0.5200	0.5200	0.5200	0.5200	-10.345%	2	1,329	-23.077%
2026-06-18	0.5800	0.5800	0.5800	0.5800	-55.385%	1	1,327	-31.034%
2026-06-11	1.5200	1.5700	1.3000	1.3000	-16.129%	12	1,327	-69.231%
2026-06-10	1.5500	1.5500	1.5500	1.5500	+25.000%	1	1,325	-74.194%
2026-06-05	1.2400	1.2400	1.2400	1.2400	-0.800%	1	1,326	-67.742%
2026-06-01	1.2500	1.2500	1.2400	1.2500	-13.194%	24	1,325	-68.000%
2026-05-22	1.4600	1.4600	1.4400	1.4400	+15.200%	11	1,319	-72.222%
2026-05-20	1.3800	1.4500	1.2500	1.2500	-26.471%	10	1,319	-68.000%
2026-05-19	1.7000	1.7000	1.7000	1.7000	+14.865%	1	1,318	-76.471%
2026-05-18	1.4800	1.4800	1.4800	1.4800	-5.732%	1	1,318	-72.973%
2026-05-14	1.5700	1.5700	1.5700	1.5700	-1.875%	1	1,318	-74.522%
2026-05-13	1.6000	1.6000	1.6000	1.6000	+37.931%	10	1,318	-75.000%
2026-05-08	1.1500	1.1600	1.1500	1.1600	-30.539%	2	1,318	-65.517%
2026-05-07	1.6700	1.6700	1.6700	1.6700	+1.212%	5	1,319	-76.048%
2026-05-06	1.6400	1.6500	1.6400	1.6500	-13.158%	6	1,319	-75.758%
2026-04-30	1.9000	1.9000	1.9000	1.9000	-15.556%	10	1,318	-78.947%
2026-04-29	2.2500	2.2500	2.2500	2.2500	+12.500%	1	1,318	-82.222%
2026-04-28	2.0000	2.0000	2.0000	2.0000	+17.647%	1	1,317	-80.000%
2026-04-21	1.7000	1.7000	1.7000	1.7000	-10.526%	2	1,316	-76.471%
2026-04-17	1.9000	1.9000	1.9000	1.9000	-17.391%	2	1,316	-78.947%
2026-04-16	2.3000	2.3000	2.2200	2.3000	-1.288%	13	1,317	-82.609%
2026-04-15	2.3800	2.3900	2.3300	2.3300	-12.406%	14	1,322	-82.833%
2026-04-14	2.6600	2.6600	2.6600	2.6600	-16.875%	1	1,322	-84.962%
2026-04-13	3.0900	3.2000	3.0900	3.2000	-9.859%	3	1,323	-87.500%
2026-04-10	3.6000	3.6500	3.5400	3.5500	+2.899%	10	1,324	-88.732%
2026-04-09	3.4500	3.4500	3.4500	3.4500	+7.813%	1	1,331	-88.406%
2026-04-08	3.1000	3.2000	3.1000	3.2000	-28.889%	2	1,332	-87.500%
2026-04-07	4.5000	4.5000	4.5000	4.5000	-0.662%	1	1,333	-91.111%
2026-04-06	4.5300	4.5300	4.5300	4.5300	+0.667%	15	1,333	-91.170%
2026-04-01	4.5000	4.5000	4.5000	4.5000	-9.091%	10	1,325	-91.111%
2026-03-31	4.9500	4.9500	4.9500	4.9500	-2.941%	3	1,315	-91.919%
2026-03-30	5.1000	5.1000	5.0000	5.1000	+1.594%	15	1,312	-92.157%
2026-03-27	4.9000	5.0200	4.7500	5.0200	+32.454%	19	1,309	-92.032%
2026-03-25	3.7900	3.7900	3.7900	3.7900	-8.675%	1	1,308	-89.446%
2026-03-20	4.1500	4.1500	4.1500	4.1500	+15.278%	1	1,308	-90.361%
2026-03-18	3.7600	3.7600	3.6000	3.6000	-12.195%	3	1,309	-88.889%
2026-03-16	4.1000	4.1500	4.1000	4.1000	-7.865%	6	1,306	-90.244%
2026-03-13	4.4500	4.4500	4.4500	4.4500	+2.299%	1	1,304	-91.011%
2026-03-12	4.3500	4.3500	4.3500	4.3500	+26.087%	5	1,304	-90.805%
2026-03-06	3.4500	3.5000	3.4500	3.4500	+15.000%	19	1,299	-88.406%
2026-03-05	3.0000	3.0000	3.0000	3.0000	+5.634%	1	1,297	-86.667%
2026-03-04	2.8400	2.8400	2.8400	2.8400	-12.615%	2	1,298	-85.915%
2026-03-03	3.8000	3.8000	3.2500	3.2500	+11.301%	12	1,298	-87.692%
2026-02-26	2.9200	2.9200	2.9200	2.9200	-19.337%	1	1,303	-86.301%
2026-02-25	3.4000	3.6200	3.4000	3.6200	-25.361%	16	1,318	-88.950%
2026-02-23	4.8500	4.8500	4.8500	4.8500	+25.323%	1	1,318	-91.753%
2026-02-19	3.8500	3.8700	3.8500	3.8700	-20.859%	2	1,317	-89.664%
2026-02-13	4.8000	4.8900	4.6500	4.8900	-24.537%	6	1,311	-91.820%
2026-02-12	5.3000	6.4800	5.3000	6.4800	+20.000%	22	1,311	-93.827%
2026-02-10	5.4000	5.4000	5.4000	5.4000	-2.527%	1	1,324	-92.593%
2026-02-06	5.5400	5.5400	5.5400	5.5400	+3.166%	1	1,324	-92.780%
2026-02-03	5.3700	5.3700	5.3700	5.3700	+70.476%	5	1,324	-92.551%
2026-01-28	3.1500	3.1500	3.1500	3.1500	+3.279%	1	1,319	-87.302%
2026-01-22	3.0500	3.0500	3.0500	3.0500	-15.278%	1	1,318	-86.885%
2026-01-20	3.6000	3.6000	3.6000	3.6000	+2.857%	5	1,318	-88.889%
2026-01-16	3.5000	3.5000	3.5000	3.5000	+12.903%	2	1,317	-88.571%
2026-01-15	3.1000	3.1000	3.1000	3.1000	-7.186%	10	1,317	-87.097%
2026-01-14	3.3400	3.3400	3.3400	3.3400	+24.164%	1	1,307	-88.024%
2026-01-07	2.6700	2.6900	2.6700	2.6900	-17.485%	19	1,307	-85.130%
2026-01-02	3.2600	3.2600	3.2600	3.2600	+6.885%	2	1,326	-87.730%
2025-12-23	3.0500	3.0500	3.0500	3.0500	+0.329%	1	1,328	-86.885%
2025-12-22	3.0400	3.0400	3.0400	3.0400	-11.111%	1	1,328	-86.842%
2025-12-18	3.4500	3.4500	3.4200	3.4200	+5.231%	4	1,329	-88.304%
2025-12-17	3.2500	3.2500	3.2500	3.2500	-15.365%	2	1,330	-87.692%
2025-12-16	3.8400	3.8400	3.8400	3.8400	-9.647%	10	1,331	-89.583%
2025-12-12	4.2500	4.2500	4.2500	4.2500	-22.727%	1	1,338	-90.588%
2025-12-08	5.4500	5.5000	5.4500	5.5000	+6.796%	15	1,339	-92.727%
2025-12-05	5.1000	5.1500	5.1000	5.1500	-13.735%	5	1,338	-92.233%
2025-12-04	6.0000	6.0000	5.9700	5.9700	-8.855%	2	1,336	-93.300%
2025-12-02	6.5500	6.5500	6.5500	6.5500	-5.072%	5	1,336	-93.893%
2025-11-26	6.8200	6.9000	6.8000	6.9000	-11.082%	20	1,325	-94.203%
2025-11-24	7.7600	7.7600	7.7600	7.7600	-3.000%	5	1,325	-94.845%
2025-11-20	8.0000	8.0000	8.0000	8.0000	+6.667%	10	1,325	-95.000%
2025-11-18	7.3000	7.5000	7.3000	7.5000	+6.383%	11	1,315	-94.667%
2025-11-17	7.0500	7.0500	7.0500	7.0500	+15.574%	130	1,305	-94.326%
2025-11-13	5.9000	6.1000	5.9000	6.1000	-2.400%	11	1,305	-93.443%
2025-11-12	6.2500	6.2500	6.2500	6.2500	+4.167%	4	1,294	-93.600%
2025-11-11	6.2200	6.4000	5.9000	6.0000	-9.366%	1,053	1,290	-93.333%
2025-11-07	6.7000	6.7000	6.6200	6.6200	+20.583%	11	359	-93.958%
2025-10-21	5.8100	5.8100	5.4900	5.4900	-3.345%	4	348	-92.714%
2025-10-20	5.4800	5.8800	5.4800	5.6800	-30.984%	46	352	-92.958%
2025-10-10	7.0000	8.2300	7.0000	8.2300	+15.915%	18	354	-95.140%
2025-10-09	7.1000	7.1000	7.1000	7.1000	-0.699%	10	352	-94.366%
2025-10-06	7.3500	7.3500	7.1500	7.1500	-1.379%	307	342	-94.406%
2025-10-02	7.2500	7.2500	7.2500	7.2500	+7.407%	1	63	-94.483%
2025-09-30	6.7500	6.7500	6.7500	6.7500	+2.273%	1	63	-94.074%
2025-09-29	6.4500	6.6000	6.3500	6.6000	-4.348%	8	63	-93.939%
2025-09-24	6.9000	6.9000	6.9000	6.9000	+15.578%	6	59	-94.203%
2025-09-22	6.0200	6.0200	5.9700	5.9700	+1.186%	2	53	-93.300%
2025-09-19	5.8500	5.9000	5.8500	5.9000	-7.813%	16	53	-93.220%
2025-09-11	6.2500	6.4000	6.2500	6.4000	+2.729%	21	44	-93.750%
2025-09-09	6.2100	6.2300	6.2100	6.2300	-1.111%	2	24	-93.579%
2025-09-04	6.2800	6.3000	6.2800	6.3000	+2.606%	2	24	-93.651%
2025-09-03	6.0400	6.1400	6.0400	6.1400	+15.849%	2	23	-93.485%
2025-08-27	5.3000	5.3000	5.3000	5.3000	-3.636%	1	23	-92.453%
2025-08-25	5.5000	5.5000	5.5000	5.5000	+2.804%	1	23	-92.727%
2025-08-22	5.3500	5.3500	5.3500	5.3500	-6.140%	9	23	-92.523%
2025-08-19	5.7000	5.7000	5.7000	5.7000	-8.654%	1	14	-92.982%
2025-08-18	6.2400	6.2400	6.2400	6.2400	-3.406%	3	14	-93.590%
2025-08-13	6.3700	6.4600	6.3700	6.4600	-18.020%	2	13	-93.808%
2025-08-07	7.1500	7.8800	7.1500	7.8800	+23.125%	3	13	-94.924%
2025-08-06	6.4000	6.4000	6.4000	6.4000	-1.538%	2	10	-93.750%
2025-08-04	6.5000	6.5000	6.5000	6.5000	-7.143%	1	8	-93.846%
2025-08-01	7.0500	7.0500	7.0000	7.0000	+30.841%	6	8	-94.286%
2025-07-30	5.3500	5.3500	5.3500	5.3500	+3.883%	2	5	-92.523%
2025-07-29	5.1500	5.1500	5.1500	5.1500	+3.831%	2	5	-92.233%
2025-07-21	4.9600	4.9600	4.9600	4.9600	-2.362%	1	4	-91.935%
2025-07-18	5.0800	5.0800	5.0800	5.0800	-6.789%	1	4	-92.126%
2025-07-10	5.4500	5.4500	5.4500	5.4500	-6.997%	1	3	-92.661%
2025-07-08	5.7200	5.8600	5.7200	5.8600	-11.480%	2	2	-93.174%
2025-06-30	6.6200	6.6200	6.6200	6.6200	-7.671%	1	2	-93.958%
2025-06-20	7.1700	7.1700	7.1700	7.1700	+18.317%	2	1	-94.421%
2025-06-11	5.8200	6.0600	5.8200	6.0600	0.000%	2	0	-93.399%