Dark

ABNB20260918P115
ABNB Sep 18 2026 115.00 Put (ABNB260918P00115000)
option OPRA

EOD

Jul 24, 2026

1.13-31.098%(-0.51)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.3800	1.3800	1.1300	1.1300	-31.098%	3	1,035	0.000%
2026-07-23	1.7500	1.7500	1.6400	1.6400	+27.132%	7	1,034	-31.098%
2026-07-22	1.2500	1.2900	1.2300	1.2900	+34.375%	13	1,033	-12.403%
2026-07-14	1.0600	1.0600	0.9500	0.9600	+14.286%	4	1,033	+17.708%
2026-07-13	0.8400	0.8400	0.8400	0.8400	-21.495%	1	1,030	+34.524%
2026-07-10	1.0700	1.0700	1.0700	1.0700	-24.113%	1	1,031	+5.607%
2026-07-09	1.4100	1.4100	1.4100	1.4100	+5.224%	2	1,031	-19.858%
2026-07-08	1.3400	1.3400	1.3400	1.3400	+35.354%	1	1,031	-15.672%
2026-07-07	0.9900	0.9900	0.9900	0.9900	-32.653%	1	1,032	+14.141%
2026-06-30	1.4700	1.4700	1.4700	1.4700	+18.548%	1	1,032	-23.129%
2026-06-29	1.2500	1.3000	1.2400	1.2400	-29.143%	4	1,031	-8.871%
2026-06-26	1.7500	1.7500	1.7500	1.7500	+3.550%	1	1,031	-35.429%
2026-06-25	1.6900	1.6900	1.6900	1.6900	+12.667%	1	1,032	-33.136%
2026-06-24	1.4800	1.5000	1.4800	1.5000	-33.921%	60	1,032	-24.667%
2026-06-22	2.1100	2.4200	2.1100	2.2700	+16.410%	396	1,046	-50.220%
2026-06-18	1.9500	1.9500	1.9500	1.9500	-5.340%	2	795	-42.051%
2026-06-17	2.0100	2.0600	1.9500	2.0600	-27.208%	95	795	-45.146%
2026-06-15	2.7000	2.8300	2.5900	2.8300	-21.389%	14	823	-60.071%
2026-06-12	3.6000	3.6000	3.6000	3.6000	-13.253%	2	827	-68.611%
2026-06-11	4.8000	4.8000	4.1500	4.1500	+3.750%	16	827	-72.771%
2026-06-09	4.0000	4.0000	4.0000	4.0000	+25.000%	1	827	-71.750%
2026-06-01	3.7000	3.7000	3.2000	3.2000	-14.667%	37	826	-64.688%
2026-05-29	3.7500	3.7500	3.7500	3.7500	-1.316%	3	791	-69.867%
2026-05-28	4.1000	4.1500	3.8000	3.8000	-3.308%	25	788	-70.263%
2026-05-27	3.9500	4.0100	3.8500	3.9300	-1.750%	17	788	-71.247%
2026-05-26	4.0000	4.0000	4.0000	4.0000	-2.676%	10	803	-71.750%
2026-05-22	4.1100	4.1100	4.1100	4.1100	+2.750%	1	803	-72.506%
2026-05-21	4.1000	4.4000	4.0000	4.0000	-11.700%	11	801	-71.750%
2026-05-20	4.5300	4.5300	4.5300	4.5300	+1.342%	1	801	-75.055%
2026-05-19	4.4300	4.4700	4.4300	4.4700	+21.467%	4	800	-74.720%
2026-05-18	3.3300	3.6800	3.3300	3.6800	-11.325%	2	800	-69.293%
2026-05-14	4.1500	4.1500	4.1500	4.1500	-2.353%	1	800	-72.771%
2026-05-13	4.1000	4.2500	4.0500	4.2500	+13.333%	6	802	-73.412%
2026-05-12	3.8000	3.9000	3.7500	3.7500	+13.636%	18	802	-69.867%
2026-05-11	2.8600	3.3000	2.8600	3.3000	+3.125%	27	802	-65.758%
2026-05-08	2.8400	3.2000	2.8400	3.2000	-16.883%	40	821	-64.688%
2026-05-07	3.9000	4.0800	3.8500	3.8500	-6.098%	4	811	-70.649%
2026-05-06	3.8500	4.2000	3.8500	4.1000	-4.651%	25	811	-72.439%
2026-05-05	4.3000	4.3000	4.1000	4.3000	0.000%	5	804	-73.721%
2026-05-04	3.9500	4.3000	3.9500	4.3000	+22.857%	37	802	-73.721%
2026-05-01	3.5500	3.5500	3.5000	3.5000	-13.580%	127	804	-67.714%
2026-04-30	4.2000	4.2000	4.0000	4.0500	-10.989%	12	804	-72.099%
2026-04-29	4.5500	4.5500	4.5500	4.5500	+1.111%	2	816	-75.165%
2026-04-28	4.5200	4.5200	4.3500	4.5000	+13.924%	9	818	-74.889%
2026-04-23	4.1000	4.1000	3.9000	3.9500	+12.536%	6	820	-71.392%
2026-04-22	3.5100	3.5100	3.5100	3.5100	-11.587%	8	823	-67.806%
2026-04-20	4.1500	4.1500	3.9700	3.9700	-39.848%	6	831	-71.537%
2026-04-13	6.9000	6.9000	6.6000	6.6000	-10.204%	24	832	-82.879%
2026-04-10	7.5500	7.6000	7.3000	7.3500	-18.333%	43	853	-84.626%
2026-04-07	8.7200	9.2500	8.6000	9.0000	+5.263%	32	871	-87.444%
2026-04-06	8.5500	8.5500	8.5500	8.5500	-10.471%	3	871	-86.784%
2026-03-31	9.4000	9.5500	9.4000	9.5500	+1.058%	2	868	-88.168%
2026-03-30	9.4500	9.4500	9.4500	9.4500	-5.689%	2	867	-88.042%
2026-03-27	9.3200	10.0200	9.3200	10.0200	+45.217%	5	866	-88.723%
2026-03-26	6.8000	7.0000	6.8000	6.9000	-1.429%	13	870	-83.623%
2026-03-25	7.0000	7.0000	7.0000	7.0000	-7.895%	10	874	-83.857%
2026-03-24	7.5000	7.8500	7.4500	7.6000	+11.765%	71	864	-85.132%
2026-03-23	7.2500	7.2500	6.7500	6.8000	-14.465%	63	816	-83.382%
2026-03-20	8.0500	8.0500	7.9500	7.9500	+1.274%	24	773	-85.786%
2026-03-19	7.8500	7.8500	7.8500	7.8500	+9.790%	1	749	-85.605%
2026-03-18	7.1800	7.1800	7.1500	7.1500	-10.063%	67	748	-84.196%
2026-03-16	7.9500	7.9500	7.9500	7.9500	-10.674%	4	683	-85.786%
2026-03-13	8.7000	8.9000	8.7000	8.9000	+1.482%	16	683	-87.303%
2026-03-12	8.7700	8.7700	8.7700	8.7700	+16.933%	4	667	-87.115%
2026-03-09	7.6000	7.6000	7.4500	7.5000	+9.489%	4	663	-84.933%
2026-03-06	6.8500	6.8500	6.8500	6.8500	+11.382%	1	659	-83.504%
2026-03-05	6.1500	6.1500	6.1500	6.1500	+6.034%	1	660	-81.626%
2026-03-04	5.8000	5.8000	5.8000	5.8000	-12.121%	1	661	-80.517%
2026-03-03	6.6000	6.6000	6.6000	6.6000	-4.348%	1	662	-82.879%
2026-02-25	6.9000	6.9000	6.9000	6.9000	-32.087%	4	659	-83.623%
2026-02-23	10.1600	10.1600	10.1600	10.1600	+21.241%	1	659	-88.878%
2026-02-19	8.3700	8.3800	8.3500	8.3800	+3.585%	24	660	-86.516%
2026-02-18	8.5000	8.5000	8.0900	8.0900	-17.701%	414	652	-86.032%
2026-02-13	9.4600	9.8300	9.4600	9.8300	-22.962%	3	240	-88.505%
2026-02-12	12.7600	12.7600	12.7600	12.7600	+33.613%	2	240	-91.144%
2026-02-04	9.8500	9.8500	9.5000	9.5500	-9.479%	72	240	-88.168%
2026-02-03	10.5500	10.5500	10.5500	10.5500	+54.015%	8	170	-89.289%
2026-01-28	6.8500	6.8500	6.8500	6.8500	-0.725%	40	170	-83.504%
2026-01-27	6.9000	6.9000	6.9000	6.9000	-4.828%	2	141	-83.623%
2026-01-20	7.0500	7.2500	7.0500	7.2500	+23.932%	10	141	-84.414%
2026-01-08	5.8500	5.8500	5.8500	5.8500	+0.343%	18	141	-80.684%
2026-01-06	5.8300	5.8300	5.8300	5.8300	-4.426%	1	123	-80.617%
2026-01-02	6.1000	6.1000	6.1000	6.1000	0.000%	1	123	-81.475%
2025-12-31	6.1000	6.1000	6.1000	6.1000	-0.489%	20	143	-81.475%
2025-12-22	6.1300	6.1300	6.1300	6.1300	-13.540%	1	143	-81.566%
2025-12-19	7.0900	7.0900	7.0900	7.0900	-11.375%	2	143	-84.062%
2025-12-12	8.0000	8.0000	8.0000	8.0000	-7.621%	1	144	-85.875%
2025-12-10	8.6600	8.6600	8.6600	8.6600	-27.227%	1	144	-86.952%
2025-12-04	11.9000	11.9000	11.9000	11.9000	-8.108%	1	144	-90.504%
2025-11-26	12.5000	12.9500	12.4500	12.9500	+10.684%	43	177	-91.274%
2025-11-11	11.7000	11.7000	11.7000	11.7000	+2.094%	1	176	-90.342%
2025-11-10	11.4600	11.4600	11.4600	11.4600	-10.817%	1	176	-90.140%
2025-11-07	12.5000	12.8500	12.5000	12.8500	+6.639%	14	175	-91.206%
2025-11-05	12.0500	12.0500	12.0500	12.0500	+9.645%	3	184	-90.622%
2025-11-03	10.9900	10.9900	10.9900	10.9900	+0.826%	20	164	-89.718%
2025-10-31	10.7700	10.9000	10.7700	10.9000	+12.371%	2	164	-89.633%
2025-10-22	10.1000	10.1000	9.7000	9.7000	-8.491%	44	165	-88.351%
2025-10-20	10.3400	10.6000	10.3400	10.6000	-5.778%	22	121	-89.340%
2025-10-17	11.2500	11.3500	11.2400	11.2500	-10.714%	42	116	-89.956%
2025-10-16	12.6000	12.6000	12.6000	12.6000	-3.002%	19	94	-91.032%
2025-10-14	12.9900	12.9900	12.9900	12.9900	+1.882%	10	75	-91.301%
2025-10-06	12.6400	12.7900	12.6400	12.7500	+13.032%	40	74	-91.137%
2025-09-24	11.2800	11.2800	11.2800	11.2800	-8.293%	1	41	-89.982%
2025-09-16	12.3000	12.3000	12.3000	12.3000	+7.424%	1	40	-90.813%
2025-09-10	11.4600	11.4600	11.4500	11.4500	+0.881%	2	40	-90.131%
2025-09-04	11.3500	11.3500	11.3500	11.3500	+19.348%	1	40	-90.044%
2025-08-28	9.3600	9.5100	9.3600	9.5100	-7.670%	2	40	-88.118%
2025-08-26	10.3000	10.3000	10.3000	10.3000	+7.292%	1	39	-89.029%
2025-08-22	9.6000	9.6000	9.6000	9.6000	-10.698%	7	38	-88.229%
2025-08-15	10.9500	10.9500	10.7500	10.7500	-2.450%	3	31	-89.488%
2025-08-14	10.9400	11.0200	10.9400	11.0200	-11.840%	2	28	-89.746%
2025-08-11	12.5000	12.5000	12.5000	12.5000	+13.122%	8	28	-90.960%
2025-08-06	11.0500	11.0500	11.0500	11.0500	-1.339%	1	20	-89.774%
2025-08-04	11.2000	11.2000	11.2000	11.2000	-5.882%	1	19	-89.911%
2025-08-01	11.9000	11.9000	11.9000	11.9000	+28.649%	1	18	-90.504%
2025-07-30	9.2500	9.2500	9.2500	9.2500	+8.824%	5	18	-87.784%
2025-07-29	8.5000	8.5000	8.5000	8.5000	+7.595%	1	17	-86.706%
2025-07-28	8.0500	8.0500	7.9000	7.9000	-12.707%	9	17	-85.696%
2025-07-22	9.0500	9.0500	9.0500	9.0500	+2.724%	1	17	-87.514%
2025-07-21	8.7000	8.8100	8.7000	8.8100	+1.148%	2	16	-87.174%
2025-07-18	8.7100	8.7100	8.7100	8.7100	-11.574%	1	16	-87.026%
2025-07-16	9.8500	9.8500	9.8500	9.8500	+5.348%	3	16	-88.528%
2025-07-15	9.3500	9.3500	9.3500	9.3500	-1.579%	3	13	-87.914%
2025-07-09	9.5700	9.6700	9.5000	9.5000	-6.496%	3	10	-88.105%
2025-07-07	10.1700	10.1700	10.1600	10.1600	-8.468%	2	10	-88.878%
2025-06-26	11.1000	11.1000	11.1000	11.1000	+9.901%	8	9	-89.820%
2025-06-06	10.1000	10.1000	10.1000	10.1000	-15.410%	2	1	-88.812%
2025-06-03	11.7200	11.9400	11.7200	11.9400	0.000%	2	0	-90.536%