Dark

ABNB20260918P120
ABNB Sep 18 2026 120.00 Put (ABNB260918P00120000)
option OPRA

EOD

Jul 27, 2026

1.29-37.981%(-0.79)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.4500	1.4500	1.2900	1.2900	-37.981%	9	1,267	0.000%
2026-07-24	2.1800	2.1800	2.0800	2.0800	-18.431%	4	1,260	-37.981%
2026-07-23	2.3900	2.5500	2.3900	2.5500	+33.508%	18	1,257	-49.412%
2026-07-22	1.9400	1.9400	1.9100	1.9100	+11.696%	3	1,227	-32.461%
2026-07-21	1.7100	1.7100	1.7100	1.7100	-5.000%	1	1,225	-24.561%
2026-07-20	1.4500	1.8100	1.4500	1.8000	+24.138%	233	1,226	-28.333%
2026-07-17	1.3600	1.4500	1.3600	1.4500	-8.805%	2	1,151	-11.034%
2026-07-14	1.6200	1.6200	1.5900	1.5900	+6.000%	2	1,152	-18.868%
2026-07-13	1.1100	1.5000	1.1100	1.5000	+1.351%	5	1,151	-14.000%
2026-07-10	1.4800	1.4800	1.4800	1.4800	-28.846%	1	1,154	-12.838%
2026-07-09	2.3200	2.3200	2.0800	2.0800	+41.497%	6	1,153	-37.981%
2026-07-06	1.4700	1.4700	1.4700	1.4700	-5.161%	1	1,149	-12.245%
2026-07-02	1.5500	1.5500	1.5500	1.5500	-13.889%	1	1,148	-16.774%
2026-07-01	1.6700	1.8000	1.6700	1.8000	-19.283%	2	1,148	-28.333%
2026-06-30	1.8700	2.2300	1.8700	2.2300	+30.409%	18	1,147	-42.152%
2026-06-29	1.6000	1.7700	1.6000	1.7100	-14.500%	4	1,158	-24.561%
2026-06-26	2.0000	2.0000	2.0000	2.0000	-10.714%	1	1,157	-35.500%
2026-06-25	2.2400	2.2400	2.2400	2.2400	+1.818%	1	1,156	-42.411%
2026-06-24	2.2000	2.2000	2.2000	2.2000	-30.599%	1	1,155	-41.364%
2026-06-22	3.0500	3.1700	3.0500	3.1700	+24.314%	31	1,155	-59.306%
2026-06-18	3.0100	3.0100	2.5000	2.5500	-16.393%	10	1,135	-49.412%
2026-06-17	3.1000	3.1000	2.7200	3.0500	+7.018%	19	1,135	-57.705%
2026-06-16	3.0900	3.1200	2.8500	2.8500	-18.571%	3	1,126	-54.737%
2026-06-15	3.6000	3.6000	3.3500	3.5000	-30.000%	31	1,124	-63.143%
2026-06-12	5.6500	5.6500	4.9000	5.0000	-11.817%	73	1,127	-74.200%
2026-06-11	6.1500	6.5500	5.6700	5.6700	-6.126%	30	1,084	-77.249%
2026-06-10	6.0000	6.0400	6.0000	6.0400	+4.138%	16	1,077	-78.642%
2026-06-09	5.8000	5.8000	5.8000	5.8000	+23.404%	1	1,065	-77.759%
2026-06-08	4.7000	4.7000	4.7000	4.7000	-12.150%	1	1,065	-72.553%
2026-06-05	5.3500	5.3500	5.3500	5.3500	+8.081%	2	1,065	-75.888%
2026-06-03	5.5700	5.5700	4.9500	4.9500	-3.883%	52	1,063	-73.939%
2026-06-02	5.0200	5.1500	5.0200	5.1500	+17.045%	2	1,113	-74.951%
2026-06-01	4.3900	4.4000	4.3900	4.4000	-12.871%	2	1,115	-70.682%
2026-05-29	5.0000	5.0500	5.0000	5.0500	-3.810%	3	1,114	-74.455%
2026-05-28	5.5700	5.6000	5.2500	5.2500	-0.756%	17	1,113	-75.429%
2026-05-27	5.1200	5.4800	5.1200	5.2900	+9.072%	12	1,126	-75.614%
2026-05-20	5.8000	5.8000	4.8500	4.8500	-18.896%	14	1,133	-73.402%
2026-05-19	5.8500	6.1000	5.8500	5.9800	+18.416%	323	871	-78.428%
2026-05-18	4.7000	5.0500	4.7000	5.0500	-8.182%	21	871	-74.455%
2026-05-14	5.5000	5.5000	5.5000	5.5000	+1.852%	1	871	-76.545%
2026-05-13	5.3000	5.4000	5.2500	5.4000	+8.000%	6	876	-76.111%
2026-05-12	5.4000	5.4000	5.0000	5.0000	+2.041%	37	876	-74.200%
2026-05-11	3.9500	4.9000	3.9500	4.9000	+19.512%	17	876	-73.673%
2026-05-08	4.5000	4.5000	3.7800	4.1000	-16.327%	17	876	-68.537%
2026-05-07	5.1500	5.2600	4.9000	4.9000	-6.667%	27	873	-73.673%
2026-05-06	5.1000	5.3000	5.0000	5.2500	-2.778%	26	854	-75.429%
2026-05-05	5.4500	5.5000	5.3000	5.4000	-1.818%	10	836	-76.111%
2026-05-04	5.1000	5.5000	5.0500	5.5000	+13.402%	6	846	-76.545%
2026-05-01	4.6500	4.8500	4.6500	4.8500	-15.652%	9	843	-73.402%
2026-04-29	6.3500	6.4300	5.7500	5.7500	+0.877%	3	843	-77.565%
2026-04-28	5.5500	5.7000	5.4500	5.7000	+5.556%	39	843	-77.368%
2026-04-27	5.4000	5.4000	5.4000	5.4000	-4.425%	2	818	-76.111%
2026-04-24	5.7500	5.7500	5.6500	5.6500	+2.727%	31	818	-77.168%
2026-04-23	5.0000	5.5500	5.0000	5.5000	+25.000%	23	818	-76.545%
2026-04-22	4.3500	4.4000	4.3500	4.4000	-9.278%	5	816	-70.682%
2026-04-21	4.9500	4.9500	4.8500	4.8500	-4.715%	402	892	-73.402%
2026-04-20	5.0000	5.0900	5.0000	5.0900	-1.927%	3	892	-74.656%
2026-04-17	5.4000	5.6000	5.1900	5.1900	-15.610%	23	890	-75.145%
2026-04-16	6.1600	6.1600	6.1500	6.1500	-6.818%	3	889	-79.024%
2026-04-15	6.6000	6.6000	6.6000	6.6000	-4.899%	1	889	-80.455%
2026-04-14	6.9400	6.9400	6.9400	6.9400	-15.469%	2	889	-81.412%
2026-04-13	8.2100	8.2100	8.2100	8.2100	-11.720%	1	887	-84.287%
2026-04-10	9.4000	9.4000	9.3000	9.3000	-10.145%	11	888	-86.129%
2026-04-06	11.4500	11.4500	10.3000	10.3500	-12.437%	32	897	-87.536%
2026-04-02	11.8200	11.8200	11.8200	11.8200	+14.203%	5	873	-89.086%
2026-04-01	10.5000	10.5000	10.2500	10.3500	-15.510%	11	873	-87.536%
2026-03-30	12.2500	12.2500	12.2500	12.2500	-0.407%	3	864	-89.469%
2026-03-27	11.5000	12.3000	11.0500	12.3000	+43.860%	22	863	-89.512%
2026-03-26	8.5000	8.5500	8.5000	8.5500	-10.938%	9	861	-84.912%
2026-03-24	9.6000	9.6000	9.6000	9.6000	+9.091%	2	852	-86.563%
2026-03-23	8.7500	8.8000	8.7500	8.8000	-6.383%	2	852	-85.341%
2026-03-19	9.6000	9.6000	9.4000	9.4000	-5.242%	477	850	-86.277%
2026-03-16	9.9200	9.9200	9.9200	9.9200	-6.415%	3	442	-86.996%
2026-03-13	10.6000	10.6000	10.6000	10.6000	+21.143%	1	445	-87.830%
2026-03-11	8.7500	8.7500	8.7500	8.7500	-7.407%	7	445	-85.257%
2026-03-10	9.4500	9.4500	9.4500	9.4500	+10.526%	1	438	-86.349%
2026-03-09	9.3000	9.4000	8.5500	8.5500	+0.588%	17	437	-84.912%
2026-03-06	8.5000	8.5000	8.5000	8.5000	+10.390%	8	424	-84.824%
2026-03-05	7.8500	7.8500	7.6000	7.7000	+8.451%	6	432	-83.247%
2026-03-04	7.7000	7.7000	7.1000	7.1000	-15.976%	5	431	-81.831%
2026-03-03	9.0000	9.0000	8.4500	8.4500	+2.424%	5	433	-84.734%
2026-03-02	8.9500	8.9500	8.2500	8.2500	+9.272%	17	437	-84.364%
2026-02-27	7.5500	7.5500	7.5000	7.5500	+2.721%	13	437	-82.914%
2026-02-26	7.5000	7.5000	7.3500	7.3500	-14.535%	14	444	-82.449%
2026-02-25	8.5500	8.6000	8.4500	8.6000	-20.370%	15	432	-85.000%
2026-02-24	10.8000	10.8000	10.8000	10.8000	-9.244%	3	432	-88.056%
2026-02-23	11.8500	12.4000	11.8500	11.9000	+22.680%	21	435	-89.160%
2026-02-20	9.7500	9.7500	9.7000	9.7000	-4.902%	8	430	-86.701%
2026-02-18	10.2000	10.2000	10.2000	10.2000	+1.493%	1	430	-87.353%
2026-02-17	10.0500	10.0500	10.0500	10.0500	-15.546%	3	430	-87.164%
2026-02-13	11.9000	11.9000	11.9000	11.9000	-19.865%	6	421	-89.160%
2026-02-12	12.8000	15.1500	12.7500	14.8500	+18.990%	203	421	-91.313%
2026-02-10	12.4800	12.4800	12.4800	12.4800	-3.406%	2	330	-89.663%
2026-02-09	12.8500	12.9200	12.8500	12.9200	+0.389%	2	328	-90.015%
2026-02-06	13.1300	13.1300	12.8700	12.8700	+3.790%	2	328	-89.977%
2026-02-05	12.4000	12.4000	12.4000	12.4000	+6.438%	4	326	-89.597%
2026-02-04	11.5000	11.6500	11.5000	11.6500	0.000%	7	322	-88.927%
2026-02-03	11.6500	11.6500	11.6500	11.6500	+33.143%	1	315	-88.927%
2026-01-20	9.0000	9.0000	8.7500	8.7500	-2.235%	5	314	-85.257%
2026-01-16	8.9500	8.9500	8.9500	8.9500	+9.146%	3	308	-85.587%
2026-01-14	8.2000	8.2000	8.2000	8.2000	+18.156%	8	308	-84.268%
2026-01-12	6.9400	6.9400	6.9400	6.9400	+0.580%	2	308	-81.412%
2026-01-07	6.9000	6.9000	6.9000	6.9000	-6.757%	16	307	-81.304%
2025-12-30	7.4000	7.4000	7.4000	7.4000	-1.333%	4	301	-82.568%
2025-12-29	7.5000	7.5000	7.5000	7.5000	-2.597%	3	297	-82.800%
2025-12-26	7.7000	7.7000	7.7000	7.7000	-19.372%	3	295	-83.247%
2025-12-15	9.5500	9.5500	9.5500	9.5500	-30.292%	1	294	-86.492%
2025-12-04	13.3000	13.7000	13.3000	13.7000	-3.180%	21	294	-90.584%
2025-12-03	14.1500	14.1500	14.1500	14.1500	-0.352%	5	276	-90.883%
2025-12-02	14.2000	14.2000	14.2000	14.2000	-5.333%	2	276	-90.915%
2025-11-28	15.0000	15.0000	15.0000	15.0000	-9.091%	1	275	-91.400%
2025-11-19	16.5000	16.5000	16.5000	16.5000	+22.768%	1	275	-92.182%
2025-11-13	13.4400	13.4400	13.4400	13.4400	-3.309%	6	274	-90.402%
2025-11-12	13.9000	13.9000	13.9000	13.9000	+5.703%	1	274	-90.719%
2025-11-11	13.1500	13.1500	13.1500	13.1500	-10.239%	12	274	-90.190%
2025-11-07	14.6500	14.6500	14.6500	14.6500	-2.658%	2	262	-91.195%
2025-11-06	15.0500	15.0500	15.0500	15.0500	+15.503%	5	262	-91.429%
2025-10-31	13.0000	13.0300	12.8200	13.0300	+5.506%	4	262	-90.100%
2025-10-29	12.3500	12.3500	12.3500	12.3500	+2.066%	1	263	-89.555%
2025-10-27	12.1000	12.1000	12.1000	12.1000	-1.546%	3	263	-89.339%
2025-10-23	12.5000	12.5500	12.2000	12.2900	-0.081%	4	263	-89.504%
2025-10-22	12.3000	12.3000	12.3000	12.3000	-16.213%	1	265	-89.512%
2025-10-16	14.7500	14.7500	14.5200	14.6800	-10.159%	4	265	-91.213%
2025-10-14	16.3400	16.3400	16.3400	16.3400	+6.797%	1	262	-92.105%
2025-10-07	15.3800	15.5300	15.3000	15.3000	+2.341%	16	253	-91.569%
2025-10-03	14.9000	14.9500	14.9000	14.9500	-0.333%	4	253	-91.371%
2025-10-02	15.0000	15.0000	15.0000	15.0000	+8.303%	1	253	-91.400%
2025-09-26	13.7600	14.1500	13.7000	13.8500	+3.358%	10	252	-90.686%
2025-09-24	13.4000	13.4000	13.4000	13.4000	+3.475%	1	251	-90.373%
2025-09-22	12.8000	12.9500	12.8000	12.9500	-8.803%	2	251	-90.039%
2025-09-16	14.2000	14.2000	14.2000	14.2000	+4.412%	7	251	-90.915%
2025-09-11	13.6000	13.6000	13.6000	13.6000	+2.719%	1	244	-90.515%
2025-09-09	13.2400	13.2400	13.2400	13.2400	+16.858%	2	244	-90.257%
2025-08-28	11.2000	11.3300	11.2000	11.3300	-2.997%	2	244	-88.614%
2025-08-25	11.5800	11.6800	11.5800	11.6800	-10.840%	2	244	-88.955%
2025-08-15	13.0000	13.1000	12.6000	13.1000	-2.963%	7	244	-90.153%
2025-08-14	13.5000	13.5000	13.5000	13.5000	+0.372%	1	237	-90.444%
2025-08-13	13.4900	13.4900	13.4000	13.4500	-10.333%	3	237	-90.409%
2025-08-11	15.1000	15.1000	14.9000	15.0000	+3.093%	4	237	-91.400%
2025-08-08	15.1500	15.2500	14.5000	14.5500	-6.431%	218	233	-91.134%
2025-08-07	14.6900	15.5500	14.6900	15.5500	+19.615%	3	24	-91.704%
2025-08-06	12.8000	13.0000	12.8000	13.0000	-1.141%	3	24	-90.077%
2025-08-04	13.1500	13.1500	13.1500	13.1500	+19.005%	1	23	-90.190%
2025-07-30	11.0500	11.0500	11.0500	11.0500	+6.250%	1	22	-88.326%
2025-07-29	9.8000	10.4000	9.8000	10.4000	-2.347%	4	21	-87.596%
2025-07-22	10.6500	10.6500	10.6500	10.6500	+1.914%	1	19	-87.887%
2025-07-21	10.4500	10.4500	10.4500	10.4500	-0.948%	1	18	-87.656%
2025-07-17	10.5500	10.5500	10.5500	10.5500	-9.052%	1	17	-87.773%
2025-07-16	11.1500	11.6000	11.1500	11.6000	+5.455%	13	16	-88.879%
2025-07-15	11.0000	11.0000	11.0000	11.0000	-14.330%	3	3	-88.273%
2025-06-05	12.6900	12.8400	12.6900	12.8400	-7.091%	2	0	-89.953%
2025-06-03	13.6400	13.8200	13.6400	13.8200	0.000%	2	0	-90.666%