Dark

ABNB20260918P105
ABNB Sep 18 2026 105.00 Put (ABNB260918P00105000)
option OPRA

EOD

Jul 27, 2026

0.3900-9.302%(-0.0400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.3900	0.3900	0.3900	0.3900	-9.302%	7	743	0.000%
2026-07-22	0.4300	0.4300	0.4300	0.4300	0.000%	1	736	-9.302%
2026-07-20	0.4300	0.4300	0.4300	0.4300	+43.333%	30	736	-9.302%
2026-07-17	0.3000	0.3000	0.3000	0.3000	-26.829%	2	706	+30.000%
2026-07-15	0.4100	0.4100	0.4100	0.4100	-40.580%	1	708	-4.878%
2026-06-25	0.6900	0.6900	0.6900	0.6900	-4.167%	1	708	-43.478%
2026-06-24	0.8400	0.8400	0.7200	0.7200	-29.412%	3	708	-45.833%
2026-06-22	1.0400	1.0400	0.9800	1.0200	+4.082%	378	705	-61.765%
2026-06-16	0.9800	0.9800	0.9800	0.9800	-22.835%	1	364	-60.204%
2026-06-15	1.2700	1.2700	1.2700	1.2700	-36.816%	12	365	-69.291%
2026-06-12	1.9100	2.1800	1.9100	2.0100	-7.373%	3	365	-80.597%
2026-06-11	2.1700	2.1700	2.1700	2.1700	+22.599%	12	365	-82.028%
2026-06-05	1.7700	1.7700	1.7700	1.7700	+6.627%	1	377	-77.966%
2026-06-01	1.9800	1.9800	1.6600	1.6600	-18.627%	30	377	-76.506%
2026-05-28	2.0100	2.0400	1.9800	2.0400	+16.571%	3	395	-80.882%
2026-05-08	1.7500	1.7500	1.7500	1.7500	-20.455%	1	398	-77.714%
2026-05-07	2.2000	2.2000	2.2000	2.2000	-10.204%	15	397	-82.273%
2026-05-05	2.5200	2.5200	2.4400	2.4500	+11.364%	30	397	-84.082%
2026-05-01	2.2000	2.2000	2.2000	2.2000	-8.714%	67	464	-82.273%
2026-04-27	2.4100	2.4100	2.4100	2.4100	+4.783%	3	464	-83.817%
2026-04-23	2.3000	2.3000	2.3000	2.3000	-9.091%	31	464	-83.043%
2026-04-20	2.5300	2.5300	2.5300	2.5300	+1.200%	12	495	-84.585%
2026-04-17	2.4000	2.5000	2.4000	2.5000	-16.667%	29	507	-84.400%
2026-04-16	2.8500	3.0000	2.8500	3.0000	-11.765%	76	536	-87.000%
2026-04-14	3.6500	3.6500	3.4000	3.4000	-26.882%	53	478	-88.529%
2026-04-10	4.5500	4.7000	4.5500	4.6500	-17.699%	13	489	-91.613%
2026-04-07	5.6500	5.6500	5.6500	5.6500	-2.921%	17	501	-93.097%
2026-04-02	5.8500	5.8500	5.8200	5.8200	+1.217%	40	458	-93.299%
2026-03-31	5.7500	5.7500	5.7500	5.7500	-10.156%	1	458	-93.217%
2026-03-30	6.3000	6.4000	6.3000	6.4000	+0.787%	7	457	-93.906%
2026-03-27	6.3500	6.3500	6.3500	6.3500	+32.292%	1	450	-93.858%
2026-03-24	4.8000	4.8000	4.8000	4.8000	-8.571%	16	449	-91.875%
2026-03-16	5.0000	5.2500	5.0000	5.2500	-4.545%	32	433	-92.571%
2026-03-12	5.5000	5.5000	5.5000	5.5000	+22.222%	40	402	-92.909%
2026-03-11	4.6000	4.6000	4.5000	4.5000	-6.250%	20	405	-91.333%
2026-03-10	4.8000	4.8000	4.8000	4.8000	0.000%	2	385	-91.875%
2026-03-09	4.8000	4.8000	4.8000	4.8000	+15.663%	1	383	-91.875%
2026-03-03	4.1500	4.1500	4.1500	4.1500	-7.778%	1	382	-90.602%
2026-03-02	4.5000	4.5000	4.5000	4.5000	+5.140%	2	381	-91.333%
2026-02-25	4.2800	4.2800	4.2800	4.2800	-15.914%	3	382	-90.888%
2026-02-19	5.0500	5.0900	5.0500	5.0900	-39.549%	2	382	-92.338%
2026-02-12	8.0500	8.4200	8.0500	8.4200	+15.342%	2	381	-95.368%
2026-02-11	7.3000	7.3000	7.3000	7.3000	+1.389%	70	381	-94.658%
2026-02-03	5.5000	7.2000	5.5000	7.2000	+80.000%	196	311	-94.583%
2026-01-23	4.0000	4.0000	4.0000	4.0000	-13.978%	3	116	-90.250%
2026-01-20	4.6500	4.6500	4.6500	4.6500	+4.494%	1	113	-91.613%
2026-01-16	4.4500	4.4500	4.4500	4.4500	+21.918%	1	112	-91.236%
2026-01-08	3.6500	3.6500	3.6500	3.6500	+5.797%	4	112	-89.315%
2026-01-07	3.4000	3.4500	3.4000	3.4500	-5.479%	17	108	-88.696%
2026-01-06	3.6500	3.6500	3.6500	3.6500	+4.585%	1	91	-89.315%
2026-01-05	3.4900	3.4900	3.4900	3.4900	-12.312%	2	91	-88.825%
2025-12-24	3.9800	3.9800	3.9800	3.9800	-8.924%	2	91	-90.201%
2025-12-18	4.3700	4.3700	4.3700	4.3700	-40.137%	3	91	-91.076%
2025-12-04	7.3000	7.3000	7.3000	7.3000	-10.976%	1	94	-94.658%
2025-12-02	8.2000	8.2000	8.2000	8.2000	-14.583%	3	94	-95.244%
2025-11-19	9.6000	9.6000	9.6000	9.6000	+14.286%	2	94	-95.938%
2025-11-17	8.4000	8.4000	8.4000	8.4000	+13.821%	3	94	-95.357%
2025-11-12	7.3800	7.3800	7.3800	7.3800	-3.529%	1	92	-94.715%
2025-11-11	8.5000	8.5000	7.6500	7.6500	-1.290%	10	95	-94.902%
2025-11-10	7.7500	7.7500	7.7500	7.7500	+12.319%	1	93	-94.968%
2025-10-21	6.8000	6.9000	6.8000	6.9000	-21.591%	2	93	-94.348%
2025-10-09	8.7000	8.8000	8.7000	8.8000	-2.762%	18	94	-95.568%
2025-10-03	8.7500	9.0500	8.7500	9.0500	+1.685%	67	80	-95.691%
2025-10-02	8.9000	8.9000	8.9000	8.9000	+5.325%	4	44	-95.618%
2025-09-30	8.4500	8.4500	8.4500	8.4500	+13.423%	1	43	-95.385%
2025-09-08	7.4500	7.4500	7.4500	7.4500	-3.622%	1	43	-94.765%
2025-09-04	7.6400	7.7300	7.6400	7.7300	+2.384%	2	43	-94.955%
2025-09-03	7.4000	7.5500	7.4000	7.5500	+16.333%	3	43	-94.834%
2025-08-28	6.3500	6.4900	6.3500	6.4900	-0.916%	2	42	-93.991%
2025-08-22	6.5500	6.5500	6.5500	6.5500	-10.274%	2	42	-94.046%
2025-08-18	7.3000	7.3000	7.3000	7.3000	0.000%	6	40	-94.658%
2025-08-15	7.5000	7.5000	7.3000	7.3000	-2.796%	6	40	-94.658%
2025-08-14	7.5100	7.5100	7.5100	7.5100	-12.164%	1	34	-94.807%
2025-08-08	8.5500	8.5500	8.5500	8.5500	-11.856%	3	34	-95.439%
2025-08-07	8.7000	9.7000	8.7000	9.7000	+30.201%	16	31	-95.979%
2025-08-06	7.7500	7.7500	7.4500	7.4500	-3.247%	2	21	-94.765%
2025-08-04	7.9000	7.9000	7.7000	7.7000	-8.876%	5	19	-94.935%
2025-08-01	8.4500	8.4500	8.4500	8.4500	+31.008%	2	18	-95.385%
2025-07-30	6.4500	6.4500	6.4500	6.4500	+5.738%	2	16	-93.953%
2025-07-29	6.1500	6.1500	6.0500	6.1000	+8.929%	6	14	-93.607%
2025-07-24	5.5700	5.6000	5.5700	5.6000	-11.811%	4	12	-93.036%
2025-07-22	6.3500	6.3500	6.3500	6.3500	+2.751%	2	9	-93.858%
2025-07-21	6.0500	6.1800	6.0500	6.1800	-9.781%	2	7	-93.689%
2025-07-16	6.8500	6.8500	6.8500	6.8500	+4.580%	4	8	-94.307%
2025-07-15	6.5500	6.5500	6.5500	6.5500	-4.658%	3	4	-94.046%
2025-07-11	6.7900	6.8700	6.7900	6.8700	+14.500%	2	2	-94.323%
2025-07-09	6.0000	6.0000	6.0000	6.0000	-13.793%	1	2	-93.500%
2025-07-08	6.8500	6.9600	6.8500	6.9600	-7.076%	2	1	-94.397%
2025-07-01	7.3600	7.4900	7.3600	7.4900	+2.462%	2	1	-94.793%
2025-06-11	7.0500	7.3100	7.0500	7.3100	0.000%	2	0	-94.665%