Dark

ABNB20260918P110
ABNB Sep 18 2026 110.00 Put (ABNB260918P00110000)
option OPRA

EOD

Jul 27, 2026

0.5500-39.560%(-0.3600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.5500	0.5500	0.5500	0.5500	-39.560%	1	697	0.000%
2026-07-24	0.9100	0.9100	0.9100	0.9100	+22.973%	1	697	-39.560%
2026-07-22	0.7400	0.7400	0.7400	0.7400	+10.448%	1	697	-25.676%
2026-07-21	0.6700	0.6700	0.6700	0.6700	+8.065%	1	697	-17.910%
2026-07-20	0.6300	0.6300	0.6200	0.6200	-3.125%	184	697	-11.290%
2026-07-14	0.6400	0.6400	0.6400	0.6400	-31.915%	2	559	-14.063%
2026-07-08	0.7900	0.9900	0.7900	0.9400	+25.333%	5	557	-41.489%
2026-07-02	0.8000	0.8000	0.7500	0.7500	-31.193%	4	555	-26.667%
2026-06-30	0.9900	1.0900	0.9900	1.0900	+31.325%	4	555	-49.541%
2026-06-29	0.8300	0.8300	0.8300	0.8300	-6.742%	1	552	-33.735%
2026-06-26	1.2200	1.2200	0.8900	0.8900	-19.091%	15	553	-38.202%
2026-06-24	1.1900	1.1900	1.0100	1.1000	-27.152%	4	565	-50.000%
2026-06-22	1.4200	1.5100	1.4200	1.5100	+1.342%	20	565	-63.576%
2026-06-18	1.4500	1.4900	1.4500	1.4900	+1.361%	2	547	-63.087%
2026-06-17	1.4800	1.4800	1.3400	1.4700	-4.545%	75	547	-62.585%
2026-06-16	1.5400	1.5400	1.5400	1.5400	+6.207%	1	582	-64.286%
2026-06-15	2.0500	2.0500	1.4500	1.4500	-48.763%	5	583	-62.069%
2026-06-11	3.1000	3.1000	2.8300	2.8300	-11.563%	18	588	-80.565%
2026-06-10	3.2000	3.2000	3.2000	3.2000	+36.170%	1	596	-82.813%
2026-06-08	2.3500	2.3500	2.3500	2.3500	-12.963%	1	596	-76.596%
2026-06-05	2.9600	2.9600	2.7000	2.7000	+12.500%	4	597	-79.630%
2026-06-03	2.4000	2.4000	2.4000	2.4000	-14.286%	1	594	-77.083%
2026-06-01	2.8000	2.8000	2.8000	2.8000	+0.358%	5	595	-80.357%
2026-05-28	2.9700	3.0000	2.7700	2.7900	-2.105%	18	590	-80.287%
2026-05-27	2.8600	2.9000	2.8500	2.8500	-4.682%	9	601	-80.702%
2026-05-22	2.9900	2.9900	2.9900	2.9900	-8.282%	3	601	-81.605%
2026-05-20	3.2600	3.2600	3.2600	3.2600	-1.212%	1	601	-83.129%
2026-05-19	3.3000	3.3000	3.3000	3.3000	+38.075%	3	598	-83.333%
2026-05-11	2.3900	2.3900	2.3900	2.3900	+18.317%	1	598	-76.987%
2026-05-08	2.0200	2.0200	2.0200	2.0200	-38.973%	1	597	-72.772%
2026-05-05	3.2800	3.3100	3.2800	3.3100	+21.691%	4	597	-83.384%
2026-05-01	2.7200	2.7200	2.7200	2.7200	-23.380%	45	588	-79.779%
2026-04-29	3.9000	3.9000	3.5000	3.5500	-2.740%	5	588	-84.507%
2026-04-28	3.3100	3.6500	3.3100	3.6500	+12.308%	10	584	-84.932%
2026-04-27	3.2500	3.2500	3.2500	3.2500	+11.301%	1	589	-83.077%
2026-04-22	2.9200	2.9200	2.9200	2.9200	+1.038%	2	589	-81.164%
2026-04-21	2.9500	2.9600	2.8700	2.8900	-3.667%	13	608	-80.969%
2026-04-20	3.2000	3.3000	2.9500	3.0000	-6.250%	19	608	-81.667%
2026-04-17	4.0500	4.0500	3.1000	3.2000	-18.987%	38	625	-82.813%
2026-04-15	3.8000	3.9500	3.8000	3.9500	-10.227%	3	645	-86.076%
2026-04-14	4.4000	4.4000	4.4000	4.4000	-17.448%	1	645	-87.500%
2026-04-13	5.5500	5.6000	5.3300	5.3300	-8.103%	4	646	-89.681%
2026-04-10	6.0000	6.0500	5.8000	5.8000	+7.407%	11	643	-90.517%
2026-04-08	5.0000	5.4000	5.0000	5.4000	-27.027%	8	644	-89.815%
2026-04-07	7.0500	7.4000	7.0500	7.4000	+6.936%	36	636	-92.568%
2026-04-01	6.9500	6.9500	6.9200	6.9200	-3.217%	2	631	-92.052%
2026-03-31	7.7000	7.7000	7.1500	7.1500	-9.494%	2	630	-92.308%
2026-03-30	7.8500	7.9500	7.8500	7.9000	+38.596%	9	629	-93.038%
2026-03-25	5.9000	5.9000	5.7000	5.7000	-9.524%	2	620	-90.351%
2026-03-24	6.1000	6.3000	6.1000	6.3000	+13.514%	3	621	-91.270%
2026-03-23	5.5500	5.5500	5.5500	5.5500	-12.598%	5	618	-90.090%
2026-03-20	6.4000	6.4000	6.3500	6.3500	+3.252%	35	618	-91.339%
2026-03-19	6.1500	6.1500	6.1500	6.1500	-6.107%	2	601	-91.057%
2026-03-16	6.4500	6.6000	6.2100	6.5500	-9.655%	283	603	-91.603%
2026-03-13	6.2500	7.2500	6.2500	7.2500	+15.079%	50	497	-92.414%
2026-03-12	6.3000	6.3000	6.3000	6.3000	+3.279%	24	458	-91.270%
2026-03-10	6.1000	6.1000	6.1000	6.1000	-1.613%	1	434	-90.984%
2026-03-09	6.1500	6.3000	6.1000	6.2000	+26.273%	10	433	-91.129%
2026-03-05	4.9100	4.9100	4.9100	4.9100	-7.358%	4	424	-88.798%
2026-03-03	5.3000	5.3000	5.3000	5.3000	-20.301%	2	424	-89.623%
2026-02-24	6.6000	6.6500	6.6000	6.6500	-16.457%	2	422	-91.729%
2026-02-23	7.9600	7.9600	7.9600	7.9600	+19.699%	1	421	-93.090%
2026-02-17	6.6500	6.6500	6.6500	6.6500	-17.289%	2	421	-91.729%
2026-02-13	7.8800	8.0400	7.8800	8.0400	-19.600%	2	421	-93.159%
2026-02-12	8.7500	10.0300	8.7500	10.0000	+15.340%	6	421	-94.500%
2026-02-06	8.8200	8.8200	8.6000	8.6700	+68.350%	84	424	-93.656%
2026-01-23	5.4500	5.4500	5.1500	5.1500	+3.000%	29	435	-89.320%
2026-01-22	4.9500	5.0000	4.9500	5.0000	-2.913%	2	424	-89.000%
2026-01-21	5.1500	5.1500	5.1500	5.1500	-11.966%	10	425	-89.320%
2026-01-20	5.9000	5.9000	5.8500	5.8500	+6.752%	23	415	-90.598%
2026-01-14	4.7500	5.5400	4.7500	5.4800	-3.860%	5	399	-89.964%
2025-12-19	5.7000	5.7000	5.7000	5.7000	-10.938%	2	398	-90.351%
2025-12-16	6.4000	6.4000	6.4000	6.4000	-6.841%	1	399	-91.406%
2025-12-10	6.8700	6.8700	6.8700	6.8700	-12.036%	1	399	-91.994%
2025-12-09	7.8100	7.8100	7.8100	7.8100	-25.901%	1	400	-92.958%
2025-11-25	10.5400	10.5400	10.5400	10.5400	-15.477%	1	400	-94.782%
2025-11-20	12.4700	12.4700	12.4700	12.4700	+11.738%	3	400	-95.589%
2025-11-18	11.1600	11.1600	11.1600	11.1600	+20.649%	1	403	-95.072%
2025-11-13	9.2500	9.2500	9.2500	9.2500	-4.145%	1	403	-94.054%
2025-11-05	9.6500	9.6500	9.6500	9.6500	+11.819%	1	403	-94.301%
2025-10-23	8.5900	8.6300	8.5900	8.6300	+1.529%	2	402	-93.627%
2025-10-21	8.5000	8.5000	8.5000	8.5000	-10.053%	1	401	-93.529%
2025-10-16	9.4500	9.4500	9.4500	9.4500	-4.642%	27	401	-94.180%
2025-10-15	9.7100	9.9100	9.7100	9.9100	-7.123%	2	398	-94.450%
2025-10-06	10.6100	10.6700	10.6100	10.6700	+11.146%	2	398	-94.845%
2025-09-29	9.6000	9.6000	9.6000	9.6000	-4.000%	1	398	-94.271%
2025-09-26	10.0000	10.0000	10.0000	10.0000	+8.696%	1	398	-94.500%
2025-09-18	9.2000	9.2000	9.2000	9.2000	-3.158%	2	398	-94.022%
2025-09-17	9.4500	9.5000	9.4500	9.5000	-7.407%	301	398	-94.211%
2025-09-16	10.2600	10.2600	10.2600	10.2600	+8.000%	5	98	-94.639%
2025-09-11	9.5000	9.5000	9.5000	9.5000	+1.279%	1	98	-94.211%
2025-09-10	9.3900	9.3900	9.3800	9.3800	+2.626%	5	98	-94.136%
2025-09-08	9.0100	9.1400	9.0100	9.1400	-2.455%	2	98	-93.982%
2025-09-04	9.2900	9.3700	9.2900	9.3700	+9.080%	2	98	-94.130%
2025-09-02	8.5000	8.5900	8.5000	8.5900	+7.375%	2	98	-93.597%
2025-08-29	8.0000	8.0500	7.9500	8.0000	+1.523%	28	70	-93.125%
2025-08-28	7.7700	7.8800	7.7700	7.8800	-8.902%	2	70	-93.020%
2025-08-26	8.7000	8.7000	8.6500	8.6500	+9.494%	2	70	-93.642%
2025-08-22	8.0000	8.0500	7.9000	7.9000	-15.054%	26	70	-93.038%
2025-08-21	9.2500	9.3000	9.0500	9.3000	-0.535%	7	47	-94.086%
2025-08-20	9.3500	9.4500	9.3000	9.3500	+5.530%	17	44	-94.118%
2025-08-19	8.8600	8.8600	8.8600	8.8600	-3.800%	1	29	-93.792%
2025-08-15	9.2100	9.2100	9.2100	9.2100	-3.762%	1	29	-94.028%
2025-08-13	9.4300	9.5700	9.4300	9.5700	-11.389%	2	28	-94.253%
2025-08-11	10.8000	10.8000	10.8000	10.8000	+4.854%	1	27	-94.907%
2025-08-08	10.8700	10.9500	10.3000	10.3000	-6.364%	4	27	-94.660%
2025-08-07	10.4500	11.0000	10.4500	11.0000	+19.565%	4	27	-95.000%
2025-08-06	9.2000	9.2000	9.2000	9.2000	-2.128%	1	24	-94.022%
2025-08-04	9.4000	9.4000	9.4000	9.4000	-6.468%	1	23	-94.149%
2025-08-01	10.0500	10.0500	10.0500	10.0500	+23.313%	2	22	-94.527%
2025-07-30	7.8500	8.1500	7.8500	8.1500	+7.237%	2	22	-93.252%
2025-07-29	6.8800	7.6000	6.8700	7.6000	+11.765%	5	20	-92.763%
2025-07-25	6.8000	6.8000	6.8000	6.8000	-5.160%	13	21	-91.912%
2025-07-23	7.1700	7.1700	7.1700	7.1700	-5.658%	1	13	-92.329%
2025-07-22	7.6000	7.6000	7.6000	7.6000	+8.571%	2	13	-92.763%
2025-07-18	7.0000	7.0000	7.0000	7.0000	-11.392%	1	11	-92.143%
2025-07-16	8.3000	8.3000	7.9000	7.9000	+0.637%	4	11	-93.038%
2025-07-15	7.8500	7.8500	7.8500	7.8500	-4.501%	3	7	-92.994%
2025-07-11	8.1200	8.2200	8.1200	8.2200	+3.137%	2	6	-93.309%
2025-07-09	7.9700	7.9700	7.9700	7.9700	-7.541%	1	5	-93.099%
2025-07-07	8.6200	8.6200	8.6200	8.6200	-2.489%	2	6	-93.619%
2025-07-01	8.7300	8.8400	8.7300	8.8400	-6.653%	2	4	-93.778%
2025-06-13	9.2000	9.4700	9.2000	9.4700	+8.851%	4	4	-94.192%
2025-06-12	8.6000	8.7000	8.6000	8.7000	+1.874%	2	4	-93.678%
2025-06-11	8.3200	8.5400	8.3200	8.5400	-4.581%	2	4	-93.560%
2025-06-06	8.9500	8.9500	8.9500	8.9500	-9.869%	2	4	-93.855%
2025-06-04	9.9300	9.9300	9.9300	9.9300	0.000%	3	3	-94.461%